|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180509 |
1011.25 |
1011.75 |
1002.25 |
1007.25 |
-4.00 |
1,657 |
1,317 |
-711 |
Jul18 |
180509 |
1020.75 |
1024.25 |
1011.25 |
1015.75 |
-4.50 |
134,061 |
426,293 |
-1,039 |
Aug18 |
180509 |
1025.00 |
1027.00 |
1014.50 |
1019.25 |
-4.00 |
17,803 |
52,065 |
+2,551 |
Sep18 |
180509 |
1025.50 |
1027.50 |
1016.00 |
1020.75 |
-3.00 |
6,234 |
22,102 |
+752 |
Nov18 |
180509 |
1026.00 |
1029.00 |
1018.50 |
1024.25 |
-1.00 |
60,340 |
232,146 |
+2,793 |
Jan19 |
180509 |
1030.25 |
1033.25 |
1023.00 |
1028.75 |
-1.25 |
5,903 |
46,182 |
+831 |
Mar19 |
180509 |
1017.50 |
1020.25 |
1010.25 |
1013.75 |
-3.75 |
3,760 |
43,952 |
-66 |
May19 |
180509 |
1019.25 |
1019.75 |
1010.00 |
1013.00 |
-4.50 |
1,813 |
9,482 |
+12 |
Jul19 |
180509 |
1025.50 |
1025.75 |
1016.00 |
1019.25 |
-5.25 |
1,381 |
14,503 |
+271 |
Aug19 |
180509 |
1016.50 |
1016.50 |
1016.50 |
1016.50 |
-5.25 |
41 |
161 |
-3 |
Sep19 |
180509 |
999.50 |
999.50 |
999.50 |
999.50 |
-5.25 |
0 |
48 |
+0 |
Nov19 |
180509 |
984.50 |
987.75 |
981.75 |
983.75 |
-3.50 |
793 |
7,631 |
+128 |
Jan20 |
180509 |
987.00 |
987.00 |
987.00 |
987.00 |
-3.25 |
2 |
45 |
+2 |
Mar20 |
180509 |
983.25 |
983.25 |
981.75 |
981.75 |
-3.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
233,796 |
856,070 |
+5,525 |
Soybean Meal(CBOT) |
May18 |
180509 |
389.10 |
389.40 |
386.70 |
389.20 |
+0.50 |
622 |
611 |
-437 |
Jul18 |
180509 |
385.90 |
386.70 |
383.10 |
385.80 |
-0.10 |
57,151 |
248,065 |
-11,061 |
Aug18 |
180509 |
383.50 |
383.70 |
379.80 |
382.30 |
-0.90 |
14,530 |
49,071 |
+362 |
Sep18 |
180509 |
381.70 |
382.00 |
378.30 |
380.60 |
-1.10 |
7,780 |
36,416 |
+849 |
Oct18 |
180509 |
379.50 |
379.80 |
376.30 |
378.50 |
-1.00 |
5,137 |
30,866 |
+1,456 |
Dec18 |
180509 |
378.00 |
378.30 |
374.90 |
377.20 |
-0.90 |
18,740 |
98,354 |
+1,381 |
Jan19 |
180509 |
374.70 |
374.90 |
371.90 |
374.50 |
-0.50 |
2,809 |
16,041 |
+1,100 |
Mar19 |
180509 |
360.50 |
360.80 |
355.90 |
357.90 |
-2.40 |
1,423 |
17,206 |
+353 |
May19 |
180509 |
353.20 |
354.40 |
349.10 |
351.00 |
-2.00 |
872 |
9,322 |
+396 |
Jul19 |
180509 |
353.00 |
354.00 |
348.60 |
350.40 |
-2.00 |
435 |
4,836 |
-115 |
Total Volume and Open Interest |
109,585 |
517,537 |
-5,707 |
Soybean Oil(CBOT) |
May18 |
180509 |
30.89 |
30.89 |
30.85 |
30.87 |
+0.38 |
413 |
768 |
-259 |
Jul18 |
180509 |
30.66 |
31.10 |
30.66 |
31.03 |
+0.34 |
39,393 |
270,195 |
-3,250 |
Aug18 |
180509 |
30.80 |
31.20 |
30.80 |
31.14 |
+0.34 |
4,527 |
44,182 |
+1,158 |
Sep18 |
180509 |
30.94 |
31.34 |
30.94 |
31.28 |
+0.34 |
4,159 |
28,711 |
+201 |
Oct18 |
180509 |
31.08 |
31.48 |
31.08 |
31.42 |
+0.34 |
1,156 |
24,281 |
+108 |
Dec18 |
180509 |
31.42 |
31.84 |
31.42 |
31.78 |
+0.36 |
10,340 |
95,474 |
-384 |
Jan19 |
180509 |
31.72 |
32.10 |
31.68 |
32.05 |
+0.36 |
1,263 |
20,320 |
-162 |
Mar19 |
180509 |
32.02 |
32.40 |
32.02 |
32.38 |
+0.36 |
1,442 |
16,607 |
+243 |
May19 |
180509 |
32.47 |
32.71 |
32.47 |
32.69 |
+0.35 |
849 |
7,149 |
+263 |
Jul19 |
180509 |
32.70 |
33.01 |
32.70 |
32.98 |
+0.35 |
59 |
3,551 |
-3 |
Total Volume and Open Interest |
63,628 |
516,100 |
-2,074 |
Canola(WCE) |
May18 |
180509 |
529.9 |
529.9 |
529.9 |
529.9 |
+1.9 |
|
|
|
Jul18 |
180509 |
528.5 |
534.2 |
527.6 |
530.4 |
+1.9 |
5,600 |
101,831 |
-85 |
Nov18 |
180509 |
518.5 |
520.9 |
517.0 |
517.8 |
-1.0 |
2,533 |
87,982 |
-257 |
Jan19 |
180509 |
523.3 |
525.8 |
522.0 |
522.6 |
-1.2 |
191 |
9,545 |
+30 |
Mar19 |
180509 |
527.0 |
528.6 |
525.1 |
525.1 |
-1.8 |
8 |
1,655 |
+6 |
Total Volume and Open Interest |
8,353 |
201,379 |
-292 |
Corn(CBOT) |
May18 |
180509 |
396.25 |
397.00 |
394.00 |
394.75 |
-0.75 |
1,964 |
2,091 |
-589 |
Jul18 |
180509 |
403.75 |
404.75 |
402.00 |
402.75 |
-0.50 |
159,903 |
831,545 |
+2,720 |
Sep18 |
180509 |
411.50 |
412.50 |
410.00 |
411.00 |
-0.25 |
58,385 |
253,298 |
+1,860 |
Dec18 |
180509 |
419.75 |
421.00 |
418.25 |
419.50 |
unch |
81,851 |
469,983 |
-867 |
Mar19 |
180509 |
428.00 |
429.50 |
427.00 |
428.00 |
-0.25 |
17,833 |
101,379 |
+2,110 |
May19 |
180509 |
433.00 |
434.00 |
432.00 |
433.00 |
-0.25 |
2,950 |
24,004 |
+76 |
Jul19 |
180509 |
437.00 |
438.25 |
433.00 |
437.25 |
+0.25 |
7,241 |
52,792 |
+1,401 |
Sep19 |
180509 |
415.25 |
416.25 |
413.50 |
415.00 |
-0.25 |
1,124 |
11,070 |
+623 |
Dec19 |
180509 |
419.75 |
420.50 |
418.50 |
419.50 |
-0.25 |
3,644 |
40,645 |
+247 |
Mar20 |
180509 |
427.75 |
427.75 |
427.75 |
427.75 |
unch |
50 |
1,294 |
+13 |
Total Volume and Open Interest |
334,948 |
1,789,692 |
+7,594 |
Wheat(CBOT) |
May18 |
180509 |
508.00 |
514.50 |
508.00 |
514.50 |
-3.25 |
72 |
84 |
-67 |
Jul18 |
180509 |
515.50 |
515.75 |
506.25 |
510.50 |
-4.00 |
77,871 |
238,335 |
-4,432 |
Sep18 |
180509 |
532.00 |
532.00 |
523.50 |
527.25 |
-4.25 |
27,291 |
81,487 |
+859 |
Dec18 |
180509 |
553.00 |
553.00 |
545.50 |
548.75 |
-4.25 |
24,492 |
88,686 |
-2,327 |
Mar19 |
180509 |
572.00 |
572.00 |
564.50 |
567.75 |
-3.75 |
6,198 |
29,915 |
+842 |
May19 |
180509 |
577.00 |
580.00 |
573.25 |
577.00 |
-3.50 |
1,001 |
6,164 |
+147 |
Total Volume and Open Interest |
139,017 |
462,733 |
-4,964 |
Wheat(KCBT) |
May18 |
180509 |
512.00 |
512.00 |
512.00 |
512.00 |
-6.50 |
9 |
330 |
-11 |
Jul18 |
180509 |
538.50 |
539.25 |
527.25 |
531.50 |
-6.75 |
28,421 |
138,596 |
-391 |
Sep18 |
180509 |
555.50 |
556.00 |
545.50 |
549.75 |
-6.75 |
10,350 |
49,636 |
-725 |
Dec18 |
180509 |
580.50 |
581.00 |
571.00 |
575.50 |
-6.50 |
11,867 |
47,136 |
+847 |
Mar19 |
180509 |
600.50 |
600.50 |
589.25 |
594.25 |
-5.75 |
4,677 |
17,637 |
-68 |
May19 |
180509 |
604.25 |
605.75 |
597.25 |
602.25 |
-5.00 |
773 |
1,963 |
-133 |
Jul19 |
180509 |
606.00 |
609.50 |
600.75 |
606.75 |
-4.25 |
587 |
4,841 |
+129 |
Total Volume and Open Interest |
56,763 |
261,105 |
-329 |
Wheat(MGE) |
May18 |
180509 |
615.25 |
619.25 |
615.25 |
615.25 |
-4.00 |
0 |
5 |
+0 |
Jul18 |
180509 |
614.25 |
615.25 |
607.50 |
611.25 |
-2.75 |
3,417 |
31,602 |
-772 |
Sep18 |
180509 |
621.75 |
622.25 |
613.75 |
617.75 |
-3.25 |
1,129 |
11,546 |
+164 |
Dec18 |
180509 |
633.50 |
633.50 |
625.75 |
629.50 |
-3.75 |
748 |
8,201 |
-13 |
Mar19 |
180509 |
644.50 |
644.50 |
637.75 |
641.50 |
-3.00 |
207 |
2,126 |
+112 |
May19 |
180509 |
649.25 |
649.25 |
645.75 |
649.00 |
-3.50 |
15 |
290 |
+1 |
Total Volume and Open Interest |
5,564 |
54,093 |
-485 |
Oats(CBOT) |
May18 |
180509 |
228.75 |
228.75 |
228.75 |
228.75 |
-0.25 |
0 |
3 |
+0 |
Jul18 |
180509 |
239.00 |
242.00 |
238.75 |
240.50 |
+0.50 |
208 |
4,599 |
-83 |
Sep18 |
180509 |
241.25 |
245.00 |
240.50 |
244.75 |
+0.75 |
11 |
230 |
-1 |
Dec18 |
180509 |
254.50 |
255.25 |
254.50 |
255.25 |
+1.75 |
22 |
842 |
-6 |
Total Volume and Open Interest |
241 |
5,704 |
-90 |
Rough Rice(CBOT) |
May18 |
180509 |
12.47 |
12.48 |
12.44 |
12.45 |
-0.07 |
14 |
14 |
-6 |
Jul18 |
180509 |
12.78 |
12.78 |
12.64 |
12.67 |
-0.09 |
712 |
6,337 |
-238 |
Sep18 |
180509 |
12.10 |
12.13 |
12.05 |
12.07 |
-0.06 |
45 |
2,591 |
+13 |
Nov18 |
180509 |
12.15 |
12.15 |
12.15 |
12.15 |
-0.07 |
5 |
57 |
+3 |
Total Volume and Open Interest |
776 |
9,002 |
-228 |
Live Cattle(CME) |
Jun18 |
180509 |
106.635 |
107.100 |
105.350 |
105.680 |
-0.620 |
30,127 |
123,535 |
-4,856 |
Aug18 |
180509 |
104.600 |
104.885 |
103.100 |
103.385 |
-1.095 |
21,706 |
112,210 |
+4,229 |
Oct18 |
180509 |
107.450 |
107.730 |
106.230 |
106.750 |
-0.600 |
8,257 |
59,645 |
+697 |
Dec18 |
180509 |
111.600 |
112.035 |
110.550 |
111.050 |
-0.485 |
3,340 |
37,771 |
+467 |
Feb19 |
180509 |
113.730 |
114.200 |
113.100 |
113.535 |
-0.145 |
1,084 |
13,743 |
+261 |
Apr19 |
180509 |
114.680 |
115.100 |
114.035 |
114.285 |
-0.315 |
156 |
4,753 |
+32 |
Total Volume and Open Interest |
64,842 |
357,224 |
+910 |
Feeder Cattle(CME) |
May18 |
180509 |
138.000 |
139.000 |
136.580 |
137.150 |
-0.585 |
2,198 |
5,202 |
-647 |
Aug18 |
180509 |
144.000 |
144.800 |
142.200 |
142.700 |
-1.035 |
6,161 |
23,155 |
+22 |
Sep18 |
180509 |
144.130 |
144.850 |
142.600 |
143.185 |
-0.850 |
1,649 |
5,490 |
-97 |
Oct18 |
180509 |
144.500 |
145.130 |
143.080 |
143.850 |
-0.550 |
1,334 |
4,759 |
+85 |
Nov18 |
180509 |
144.950 |
145.535 |
143.650 |
144.380 |
-0.520 |
873 |
3,200 |
+241 |
Jan19 |
180509 |
141.850 |
141.935 |
140.200 |
140.850 |
-0.435 |
548 |
2,266 |
+133 |
Mar19 |
180509 |
139.000 |
139.000 |
138.000 |
138.330 |
-0.470 |
157 |
224 |
+82 |
Total Volume and Open Interest |
12,920 |
44,296 |
-181 |
Lean Hogs(CME) |
May18 |
180509 |
66.500 |
66.500 |
65.750 |
65.930 |
-0.270 |
635 |
2,275 |
-71 |
Jun18 |
180509 |
76.635 |
77.250 |
75.830 |
76.580 |
+0.280 |
21,670 |
84,926 |
-6,120 |
Jul18 |
180509 |
77.930 |
78.400 |
77.035 |
77.600 |
-0.130 |
17,127 |
52,535 |
+1,972 |
Aug18 |
180509 |
77.850 |
78.250 |
76.980 |
77.330 |
-0.400 |
6,818 |
31,304 |
+999 |
Oct18 |
180509 |
64.930 |
65.000 |
63.285 |
63.600 |
-1.000 |
4,145 |
52,489 |
-115 |
Dec18 |
180509 |
59.830 |
59.830 |
58.600 |
58.830 |
-0.705 |
1,469 |
19,628 |
-188 |
Feb19 |
180509 |
64.150 |
64.150 |
63.500 |
63.750 |
-0.150 |
573 |
4,851 |
+115 |
Apr19 |
180509 |
68.000 |
68.000 |
67.600 |
67.785 |
unch |
124 |
3,047 |
-7 |
Total Volume and Open Interest |
52,610 |
251,343 |
-3,386 |
Class III Milk(CME) |
May18 |
180509 |
15.28 |
15.33 |
15.26 |
15.27 |
+0.02 |
204 |
3,978 |
+66 |
Jun18 |
180509 |
15.93 |
16.09 |
15.89 |
16.03 |
+0.17 |
170 |
3,629 |
-13 |
Jul18 |
180509 |
16.19 |
16.33 |
16.19 |
16.26 |
+0.08 |
121 |
2,782 |
+80 |
Aug18 |
180509 |
16.58 |
16.64 |
16.56 |
16.64 |
+0.12 |
53 |
2,001 |
+13 |
Sep18 |
180509 |
16.76 |
16.86 |
16.76 |
16.86 |
+0.12 |
73 |
2,204 |
+35 |
Oct18 |
180509 |
16.77 |
16.84 |
16.76 |
16.83 |
+0.09 |
65 |
2,025 |
+38 |
Nov18 |
180509 |
16.63 |
16.68 |
16.63 |
16.66 |
+0.07 |
22 |
1,851 |
+9 |
Dec18 |
180509 |
16.48 |
16.55 |
16.48 |
16.54 |
+0.07 |
19 |
1,760 |
+17 |
Jan19 |
180509 |
16.15 |
16.19 |
16.15 |
16.19 |
+0.04 |
17 |
339 |
+13 |
Feb19 |
180509 |
16.03 |
16.07 |
16.03 |
16.07 |
+0.05 |
4 |
251 |
+3 |
Mar19 |
180509 |
16.02 |
16.02 |
16.02 |
16.02 |
+0.02 |
9 |
106 |
+8 |
Apr19 |
180509 |
15.96 |
16.00 |
15.96 |
15.96 |
+0.06 |
19 |
90 |
+3 |
May19 |
180509 |
16.00 |
16.02 |
16.00 |
16.00 |
+0.06 |
0 |
59 |
+0 |
Total Volume and Open Interest |
776 |
21,385 |
+272 |
Cocoa(ICE) |
May18 |
180509 |
2768 |
2774 |
2750 |
2774 |
-20 |
0 |
45 |
+0 |
Jul18 |
180509 |
2758 |
2776 |
2686 |
2770 |
-3 |
16,137 |
137,875 |
+630 |
Sep18 |
180509 |
2787 |
2799 |
2713 |
2796 |
-1 |
7,637 |
58,809 |
-1,216 |
Dec18 |
180509 |
2790 |
2800 |
2717 |
2800 |
+1 |
5,506 |
47,648 |
+517 |
Mar19 |
180509 |
2760 |
2784 |
2705 |
2784 |
+1 |
2,495 |
34,973 |
+592 |
May19 |
180509 |
2741 |
2774 |
2698 |
2774 |
-4 |
166 |
12,149 |
+38 |
Jul19 |
180509 |
2724 |
2769 |
2694 |
2769 |
-5 |
9 |
5,152 |
+1 |
Total Volume and Open Interest |
31,978 |
308,114 |
+562 |
Coffee "C"(ICE) |
May18 |
180509 |
115.50 |
115.50 |
115.50 |
115.50 |
-1.05 |
13 |
15 |
-128 |
Jul18 |
180509 |
119.70 |
119.85 |
118.65 |
118.75 |
-0.85 |
28,662 |
128,763 |
-3,747 |
Sep18 |
180509 |
122.25 |
122.25 |
121.00 |
121.10 |
-0.90 |
11,889 |
48,010 |
+184 |
Dec18 |
180509 |
125.35 |
125.70 |
124.50 |
124.55 |
-0.85 |
4,500 |
33,257 |
-282 |
Mar19 |
180509 |
129.10 |
129.10 |
127.95 |
128.05 |
-0.85 |
1,448 |
12,463 |
+493 |
May19 |
180509 |
131.35 |
131.35 |
130.30 |
130.35 |
-0.85 |
474 |
8,834 |
+39 |
Total Volume and Open Interest |
47,410 |
240,353 |
-3,450 |
Orange Juice(ICE) |
May18 |
180509 |
168.50 |
168.50 |
167.75 |
167.75 |
+5.25 |
10 |
15 |
-2 |
Jul18 |
180509 |
159.15 |
167.10 |
159.10 |
166.65 |
+5.25 |
1,078 |
10,350 |
+259 |
Sep18 |
180509 |
160.10 |
167.10 |
160.10 |
166.70 |
+5.15 |
81 |
1,326 |
+33 |
Nov18 |
180509 |
160.30 |
167.30 |
160.30 |
167.10 |
+5.15 |
25 |
1,141 |
+15 |
Jan19 |
180509 |
166.05 |
166.65 |
166.05 |
166.65 |
+4.80 |
1 |
133 |
+0 |
Mar19 |
180509 |
164.55 |
165.80 |
164.55 |
165.80 |
+4.85 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,195 |
13,007 |
+305 |
Sugar #11(ICE) |
Jul18 |
180509 |
11.54 |
11.54 |
11.24 |
11.29 |
-0.27 |
49,634 |
506,662 |
-9,744 |
Oct18 |
180509 |
11.92 |
11.92 |
11.64 |
11.69 |
-0.23 |
27,321 |
216,083 |
+4,180 |
Mar19 |
180509 |
12.98 |
12.98 |
12.72 |
12.76 |
-0.22 |
9,653 |
153,206 |
+1,485 |
May19 |
180509 |
13.15 |
13.17 |
13.00 |
13.05 |
-0.20 |
3,138 |
45,085 |
-12 |
Jul19 |
180509 |
13.30 |
13.31 |
13.18 |
13.22 |
-0.18 |
3,151 |
27,680 |
+1,368 |
Oct19 |
180509 |
13.50 |
13.50 |
13.39 |
13.44 |
-0.17 |
1,495 |
29,340 |
+634 |
Mar20 |
180509 |
14.11 |
14.12 |
14.04 |
14.06 |
-0.20 |
153 |
8,219 |
+97 |
May20 |
180509 |
14.05 |
14.05 |
14.05 |
14.05 |
-0.20 |
1 |
2,145 |
+0 |
Total Volume and Open Interest |
94,546 |
991,109 |
-1,992 |
London Cocoa(LCE) |
May18 |
180509 |
1868 |
1872 |
1817 |
1870 |
+4 |
4,916 |
29,398 |
-4,512 |
Jul18 |
180509 |
1933 |
1941 |
1885 |
1924 |
-10 |
12,303 |
72,705 |
-1,171 |
Sep18 |
180509 |
1979 |
1979 |
1928 |
1966 |
-9 |
4,305 |
45,521 |
+892 |
Dec18 |
180509 |
1974 |
1974 |
1920 |
1963 |
-8 |
4,175 |
57,517 |
+93 |
Mar19 |
180509 |
1954 |
1956 |
1905 |
1947 |
-7 |
3,481 |
45,377 |
+1,015 |
May19 |
180509 |
1943 |
1943 |
1899 |
1940 |
-6 |
620 |
14,779 |
+259 |
Jul19 |
180509 |
1923 |
1939 |
1896 |
1936 |
-4 |
158 |
9,046 |
+27 |
Total Volume and Open Interest |
30,093 |
283,317 |
-3,343 |
London Sugar(LCE) |
Aug18 |
180509 |
326.60 |
327.80 |
322.70 |
323.90 |
-3.70 |
3,096 |
50,267 |
-198 |
Oct18 |
180509 |
321.10 |
323.10 |
318.50 |
319.40 |
-2.50 |
1,115 |
22,828 |
-2 |
Dec18 |
180509 |
329.10 |
330.60 |
326.70 |
327.60 |
-2.00 |
576 |
9,787 |
+111 |
Mar19 |
180509 |
336.00 |
336.90 |
333.40 |
334.20 |
-2.50 |
404 |
6,029 |
+101 |
May19 |
180509 |
339.50 |
339.70 |
338.10 |
338.10 |
-3.50 |
155 |
2,773 |
+3 |
Total Volume and Open Interest |
5,387 |
95,168 |
+19 |
Cotton(ICE) |
May18 |
180508 |
85.38 |
85.38 |
85.38 |
85.38 |
-0.61 |
13 |
26 |
+13 |
Jul18 |
180509 |
85.65 |
86.04 |
85.18 |
85.86 |
+0.48 |
26,087 |
143,356 |
-69 |
Oct18 |
180509 |
82.75 |
82.75 |
82.28 |
82.28 |
+0.43 |
26 |
36 |
+21 |
Dec18 |
180509 |
80.00 |
80.65 |
79.90 |
80.56 |
+0.46 |
10,599 |
113,127 |
+2,475 |
Mar19 |
180509 |
79.90 |
80.25 |
79.75 |
80.18 |
+0.35 |
2,186 |
17,948 |
+1,195 |
May19 |
180509 |
79.86 |
80.17 |
79.86 |
80.10 |
+0.30 |
113 |
1,683 |
-3 |
Total Volume and Open Interest |
39,577 |
285,626 |
+3,961 |
Lumber(CME) |
May18 |
180509 |
598.0 |
601.5 |
586.8 |
596.9 |
-5.1 |
244 |
556 |
-112 |
Jul18 |
180509 |
590.9 |
594.9 |
584.1 |
591.2 |
-1.2 |
577 |
5,095 |
-14 |
Sep18 |
180509 |
576.0 |
578.3 |
570.4 |
574.1 |
-0.6 |
128 |
801 |
+27 |
Nov18 |
180509 |
545.0 |
547.8 |
541.0 |
544.0 |
-0.6 |
67 |
262 |
+24 |
Total Volume and Open Interest |
1,053 |
6,900 |
-67 |
Crude Oil(NYM) |
Jun18 |
180509 |
70.05 |
71.36 |
69.85 |
71.14 |
+2.08 |
758,916 |
469,303 |
-37,243 |
Jul18 |
180509 |
69.97 |
71.28 |
69.78 |
71.05 |
+2.08 |
229,751 |
341,148 |
+32,897 |
Aug18 |
180509 |
69.69 |
70.99 |
69.47 |
70.75 |
+2.09 |
82,355 |
169,716 |
-301 |
Sep18 |
180509 |
69.24 |
70.49 |
68.99 |
70.27 |
+2.08 |
65,653 |
240,640 |
-6,832 |
Oct18 |
180509 |
68.68 |
69.95 |
68.68 |
69.73 |
+2.06 |
30,198 |
126,247 |
+318 |
Nov18 |
180509 |
68.19 |
69.40 |
68.19 |
69.22 |
+2.04 |
27,256 |
93,821 |
+900 |
Dec18 |
180509 |
67.69 |
68.90 |
67.49 |
68.71 |
+2.02 |
83,204 |
297,712 |
-1,225 |
Jan19 |
180509 |
67.04 |
68.32 |
67.04 |
68.19 |
+2.00 |
16,051 |
107,665 |
+1,569 |
Feb19 |
180509 |
67.02 |
67.67 |
66.92 |
67.57 |
+1.98 |
9,730 |
59,234 |
-1,563 |
Mar19 |
180509 |
65.94 |
67.05 |
65.79 |
66.93 |
+1.94 |
15,177 |
79,701 |
+50 |
Apr19 |
180509 |
65.21 |
66.33 |
65.21 |
66.30 |
+1.91 |
2,892 |
34,760 |
+709 |
May19 |
180509 |
65.10 |
65.72 |
65.10 |
65.68 |
+1.85 |
1,408 |
30,843 |
+15 |
Jun19 |
180509 |
64.17 |
65.22 |
64.16 |
65.08 |
+1.80 |
21,902 |
148,301 |
-940 |
Jul19 |
180509 |
64.15 |
64.47 |
64.15 |
64.47 |
+1.76 |
1,933 |
28,847 |
-137 |
Aug19 |
180509 |
63.88 |
63.88 |
63.88 |
63.88 |
+1.71 |
1,073 |
25,716 |
+162 |
Sep19 |
180509 |
63.16 |
63.67 |
63.13 |
63.34 |
+1.67 |
3,716 |
38,023 |
+108 |
Total Volume and Open Interest |
1,386,945 |
2,686,536 |
-8,642 |
e-miNY Crude Oil(NYM) |
Jun18 |
180509 |
70.050 |
71.350 |
69.850 |
71.150 |
+2.100 |
17,182 |
2,602 |
-134 |
Jul18 |
180509 |
70.000 |
71.275 |
69.800 |
71.050 |
+2.075 |
614 |
682 |
+142 |
Aug18 |
180509 |
69.500 |
70.925 |
69.475 |
70.750 |
+2.100 |
107 |
159 |
+3 |
Sep18 |
180509 |
69.425 |
70.475 |
69.425 |
70.275 |
+2.075 |
20 |
67 |
+1 |
Oct18 |
180509 |
69.450 |
69.725 |
69.075 |
69.725 |
+2.050 |
2 |
17 |
-1 |
Nov18 |
180509 |
69.050 |
69.225 |
69.050 |
69.225 |
+2.050 |
2 |
103 |
+2 |
Dec18 |
180509 |
68.000 |
68.750 |
68.000 |
68.700 |
+2.000 |
26 |
177 |
+3 |
Jan19 |
180509 |
68.200 |
68.200 |
68.200 |
68.200 |
+2.000 |
1 |
72 |
+1 |
Feb19 |
180509 |
67.575 |
67.575 |
67.575 |
67.575 |
+1.975 |
3 |
42 |
+0 |
Mar19 |
180509 |
66.925 |
66.925 |
66.925 |
66.925 |
+1.925 |
1 |
27 |
+0 |
Total Volume and Open Interest |
17,962 |
4,035 |
+16 |
NY Harbor ULSD(NYM) |
Jun18 |
180509 |
218.86 |
222.58 |
218.36 |
221.80 |
+6.03 |
73,082 |
121,618 |
-10,835 |
Jul18 |
180509 |
218.11 |
221.72 |
217.50 |
221.12 |
+6.08 |
47,875 |
105,835 |
+9,509 |
Aug18 |
180509 |
217.12 |
221.28 |
217.12 |
220.85 |
+6.15 |
18,537 |
35,270 |
-335 |
Sep18 |
180509 |
217.11 |
221.24 |
217.11 |
220.86 |
+6.13 |
13,850 |
37,494 |
+2,541 |
Oct18 |
180509 |
218.64 |
221.19 |
218.37 |
220.81 |
+6.04 |
5,537 |
20,863 |
+270 |
Nov18 |
180509 |
217.06 |
221.05 |
217.06 |
220.69 |
+5.93 |
5,122 |
19,464 |
+97 |
Dec18 |
180509 |
217.54 |
220.76 |
217.30 |
220.40 |
+5.83 |
9,516 |
51,865 |
+634 |
Jan19 |
180509 |
219.32 |
220.64 |
218.74 |
220.32 |
+5.77 |
892 |
11,211 |
+320 |
Feb19 |
180509 |
217.90 |
219.99 |
217.60 |
219.73 |
+5.64 |
348 |
4,756 |
+71 |
Mar19 |
180509 |
217.27 |
218.61 |
217.18 |
218.43 |
+5.47 |
232 |
3,864 |
+49 |
Apr19 |
180509 |
215.41 |
216.65 |
215.38 |
216.50 |
+5.35 |
273 |
2,964 |
+25 |
May19 |
180509 |
214.02 |
215.44 |
214.02 |
215.37 |
+5.29 |
376 |
1,341 |
-71 |
Jun19 |
180509 |
212.78 |
214.75 |
212.65 |
214.62 |
+5.25 |
3,235 |
13,349 |
+581 |
Jul19 |
180509 |
214.34 |
214.34 |
214.34 |
214.34 |
+5.20 |
4 |
547 |
+0 |
Total Volume and Open Interest |
179,106 |
438,733 |
+2,985 |
RBOB Gasoline(NYM) |
Jun18 |
180509 |
213.34 |
217.10 |
212.74 |
216.73 |
+5.59 |
67,411 |
141,368 |
-7,968 |
Jul18 |
180509 |
213.38 |
217.14 |
212.95 |
216.78 |
+5.43 |
43,951 |
106,974 |
+9,583 |
Aug18 |
180509 |
212.88 |
216.27 |
212.22 |
215.98 |
+5.40 |
15,783 |
40,510 |
+1,064 |
Sep18 |
180509 |
211.11 |
214.43 |
210.41 |
214.17 |
+5.36 |
14,296 |
51,570 |
+603 |
Oct18 |
180509 |
198.85 |
201.46 |
198.79 |
201.23 |
+5.25 |
7,700 |
34,076 |
+971 |
Nov18 |
180509 |
195.76 |
197.58 |
195.29 |
197.38 |
+5.18 |
5,017 |
24,562 |
-459 |
Dec18 |
180509 |
192.00 |
194.72 |
192.00 |
194.48 |
+5.14 |
6,343 |
33,935 |
+181 |
Jan19 |
180509 |
192.33 |
193.53 |
191.85 |
193.37 |
+5.06 |
1,392 |
16,194 |
+333 |
Feb19 |
180509 |
191.46 |
193.62 |
191.46 |
193.29 |
+4.87 |
268 |
4,541 |
-11 |
Mar19 |
180509 |
193.96 |
194.50 |
193.39 |
194.15 |
+4.74 |
138 |
4,046 |
-11 |
Total Volume and Open Interest |
163,768 |
469,410 |
+4,334 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180509 |
216.73 |
216.73 |
216.73 |
216.73 |
+5.59 |
0 |
1 |
+0 |
Jul18 |
180509 |
216.78 |
216.78 |
216.78 |
216.78 |
+5.43 |
|
|
|
Aug18 |
180509 |
215.98 |
215.98 |
215.98 |
215.98 |
+5.40 |
|
|
|
Sep18 |
180509 |
214.17 |
214.17 |
214.17 |
214.17 |
+5.36 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180509 |
2.739 |
2.759 |
2.725 |
2.737 |
+0.005 |
160,122 |
231,440 |
-34,217 |
Jul18 |
180509 |
2.767 |
2.785 |
2.753 |
2.760 |
unch |
85,582 |
219,335 |
+10,353 |
Aug18 |
180509 |
2.772 |
2.790 |
2.759 |
2.767 |
unch |
25,727 |
65,909 |
+725 |
Sep18 |
180509 |
2.755 |
2.776 |
2.745 |
2.755 |
+0.003 |
30,163 |
143,566 |
-1,214 |
Oct18 |
180509 |
2.762 |
2.784 |
2.751 |
2.762 |
+0.003 |
31,787 |
125,478 |
+3,115 |
Nov18 |
180509 |
2.802 |
2.822 |
2.791 |
2.800 |
+0.003 |
26,716 |
70,761 |
+4,750 |
Dec18 |
180509 |
2.903 |
2.921 |
2.893 |
2.902 |
+0.005 |
17,980 |
71,136 |
+1,917 |
Jan19 |
180509 |
2.983 |
3.001 |
2.972 |
2.985 |
+0.007 |
19,557 |
91,951 |
+3,932 |
Feb19 |
180509 |
2.947 |
2.962 |
2.938 |
2.950 |
+0.008 |
5,769 |
45,452 |
-935 |
Mar19 |
180509 |
2.836 |
2.858 |
2.832 |
2.841 |
+0.008 |
10,559 |
89,176 |
+985 |
Apr19 |
180509 |
2.539 |
2.549 |
2.524 |
2.537 |
+0.001 |
8,741 |
89,105 |
-276 |
May19 |
180509 |
2.510 |
2.517 |
2.489 |
2.507 |
+0.001 |
3,083 |
40,198 |
+503 |
Jun19 |
180509 |
2.536 |
2.547 |
2.531 |
2.538 |
+0.001 |
1,211 |
17,626 |
-90 |
Jul19 |
180509 |
2.574 |
2.577 |
2.563 |
2.571 |
unch |
898 |
16,964 |
-55 |
Aug19 |
180509 |
2.580 |
2.584 |
2.568 |
2.575 |
-0.001 |
749 |
15,278 |
+187 |
Sep19 |
180509 |
2.565 |
2.569 |
2.542 |
2.560 |
-0.001 |
499 |
16,117 |
-207 |
Total Volume and Open Interest |
433,290 |
1,452,146 |
-8,868 |
Brent Crude Oil(ICE) |
Jul18 |
180509 |
76.19 |
77.43 |
76.08 |
77.21 |
+2.36 |
289,860 |
577,053 |
+0 |
Aug18 |
180509 |
75.72 |
77.15 |
75.72 |
76.93 |
+2.36 |
149,681 |
358,031 |
+0 |
Sep18 |
180509 |
75.31 |
76.64 |
75.26 |
76.44 |
+2.38 |
83,641 |
233,210 |
+0 |
Oct18 |
180509 |
74.76 |
76.07 |
74.76 |
75.91 |
+2.38 |
46,829 |
165,361 |
+0 |
Nov18 |
180509 |
74.23 |
75.55 |
74.23 |
75.40 |
+2.36 |
27,997 |
137,170 |
+0 |
Dec18 |
180509 |
73.70 |
75.01 |
73.66 |
74.87 |
+2.34 |
81,512 |
310,227 |
+0 |
Jan19 |
180509 |
73.31 |
74.49 |
73.24 |
74.37 |
+2.32 |
10,571 |
66,861 |
+0 |
Feb19 |
180509 |
72.71 |
73.96 |
72.71 |
73.85 |
+2.29 |
9,873 |
47,191 |
+0 |
Mar19 |
180509 |
72.26 |
73.44 |
72.26 |
73.33 |
+2.24 |
11,884 |
48,874 |
+0 |
Apr19 |
180509 |
72.83 |
72.83 |
72.83 |
72.83 |
+2.20 |
1,378 |
21,020 |
+0 |
May19 |
180509 |
72.32 |
72.32 |
72.32 |
72.32 |
+2.16 |
983 |
25,629 |
+0 |
Jun19 |
180509 |
70.77 |
71.86 |
70.77 |
71.81 |
+2.12 |
21,545 |
100,864 |
+0 |
Jul19 |
180509 |
71.36 |
71.36 |
71.36 |
71.36 |
+2.08 |
992 |
27,850 |
+0 |
Aug19 |
180509 |
70.90 |
70.90 |
70.90 |
70.90 |
+2.06 |
1,265 |
22,168 |
+0 |
Total Volume and Open Interest |
788,641 |
2,593,243 |
+0 |
Gas Oil(ICE) |
May18 |
180509 |
667.50 |
678.50 |
667.50 |
677.00 |
+26.75 |
41,424 |
83,793 |
+0 |
Jun18 |
180509 |
663.75 |
675.50 |
663.75 |
674.25 |
+27.00 |
98,210 |
223,028 |
+0 |
Jul18 |
180509 |
662.25 |
673.75 |
662.00 |
672.50 |
+26.50 |
58,791 |
127,017 |
+0 |
Aug18 |
180509 |
661.75 |
672.50 |
661.00 |
671.50 |
+26.00 |
23,163 |
57,875 |
+0 |
Sep18 |
180509 |
660.50 |
671.25 |
660.50 |
670.50 |
+25.75 |
12,041 |
66,680 |
+0 |
Oct18 |
180509 |
661.00 |
670.25 |
661.00 |
669.75 |
+25.75 |
8,400 |
58,139 |
+0 |
Nov18 |
180509 |
659.50 |
667.25 |
659.00 |
666.50 |
+25.50 |
4,850 |
23,682 |
+0 |
Dec18 |
180509 |
654.00 |
664.00 |
654.00 |
663.00 |
+25.25 |
16,773 |
97,489 |
+0 |
Jan19 |
180509 |
654.50 |
660.75 |
653.50 |
660.50 |
+24.75 |
1,560 |
26,103 |
+0 |
Feb19 |
180509 |
653.00 |
659.50 |
651.75 |
658.75 |
+24.50 |
1,064 |
22,315 |
+0 |
Total Volume and Open Interest |
286,594 |
1,014,051 |
+0 |
Ethanol(CBOT) |
Jun18 |
180509 |
1.474 |
1.482 |
1.461 |
1.467 |
-0.007 |
190 |
1,048 |
+35 |
Jul18 |
180509 |
1.477 |
1.489 |
1.473 |
1.477 |
-0.004 |
35 |
519 |
-2 |
Aug18 |
180509 |
1.485 |
1.490 |
1.485 |
1.485 |
unch |
8 |
56 |
+0 |
Sep18 |
180509 |
1.494 |
1.503 |
1.494 |
1.501 |
+0.005 |
4 |
252 |
+3 |
Oct18 |
180509 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.005 |
0 |
83 |
+0 |
Nov18 |
180509 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.005 |
0 |
16 |
+0 |
Dec18 |
180509 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.005 |
0 |
39 |
+0 |
Jan19 |
180509 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.005 |
|
|
|
Total Volume and Open Interest |
237 |
2,013 |
+36 |
WTI Crude Oil(ICE) |
Jun18 |
180509 |
70.19 |
71.36 |
70.15 |
71.14 |
+2.08 |
51,436 |
97,238 |
+0 |
Jul18 |
180509 |
70.10 |
71.29 |
70.10 |
71.05 |
+2.08 |
58,703 |
81,807 |
+0 |
Aug18 |
180509 |
69.80 |
70.96 |
69.80 |
70.75 |
+2.09 |
29,154 |
44,405 |
+0 |
Sep18 |
180509 |
69.40 |
70.48 |
69.40 |
70.27 |
+2.08 |
16,441 |
51,915 |
+0 |
Oct18 |
180509 |
68.91 |
69.93 |
68.91 |
69.73 |
+2.06 |
11,059 |
22,599 |
+0 |
Nov18 |
180509 |
68.66 |
69.42 |
68.58 |
69.22 |
+2.04 |
5,607 |
18,670 |
+0 |
Dec18 |
180509 |
67.87 |
68.85 |
67.87 |
68.71 |
+2.02 |
18,921 |
125,807 |
+0 |
Jan19 |
180509 |
67.70 |
68.34 |
67.53 |
68.19 |
+2.00 |
1,910 |
13,145 |
+0 |
Feb19 |
180509 |
66.99 |
67.57 |
66.91 |
67.57 |
+1.98 |
781 |
10,995 |
+0 |
Mar19 |
180509 |
66.93 |
66.93 |
66.93 |
66.93 |
+1.94 |
778 |
12,712 |
+0 |
Apr19 |
180509 |
66.30 |
66.30 |
66.30 |
66.30 |
+1.91 |
174 |
3,637 |
+0 |
May19 |
180509 |
65.68 |
65.68 |
65.68 |
65.68 |
+1.85 |
33 |
5,657 |
+0 |
Jun19 |
180509 |
64.46 |
65.08 |
64.45 |
65.08 |
+1.80 |
3,428 |
45,110 |
+0 |
Jul19 |
180509 |
64.47 |
64.47 |
64.47 |
64.47 |
+1.76 |
23 |
3,376 |
+0 |
Aug19 |
180509 |
63.88 |
63.88 |
63.88 |
63.88 |
+1.71 |
103 |
5,308 |
+0 |
Sep19 |
180509 |
63.34 |
63.34 |
63.34 |
63.34 |
+1.67 |
270 |
8,507 |
+0 |
Total Volume and Open Interest |
207,604 |
667,226 |
+0 |
US Dollar Index(ICE) |
Jun18 |
180509 |
92.905 |
93.260 |
92.695 |
92.885 |
-0.072 |
19,364 |
34,823 |
+352 |
Sep18 |
180509 |
92.540 |
92.800 |
92.255 |
92.440 |
-0.072 |
121 |
1,584 |
+37 |
Dec18 |
180509 |
92.180 |
92.260 |
91.985 |
91.985 |
-0.073 |
6 |
581 |
+3 |
Total Volume and Open Interest |
19,493 |
37,005 |
+392 |
Australian Dollar(CME) |
Jun18 |
180509 |
74.51 |
74.72 |
74.13 |
74.65 |
+0.16 |
80,166 |
156,556 |
-216 |
Sep18 |
180509 |
74.50 |
74.76 |
74.20 |
74.71 |
+0.16 |
68 |
1,200 |
-37 |
Dec18 |
180509 |
74.55 |
74.79 |
74.41 |
74.79 |
+0.16 |
13 |
424 |
+6 |
Total Volume and Open Interest |
80,528 |
159,854 |
-412 |
British Pound(CME) |
Jun18 |
180509 |
135.67 |
136.29 |
135.21 |
135.78 |
+0.19 |
61,615 |
182,127 |
-2,334 |
Sep18 |
180509 |
136.15 |
136.87 |
135.85 |
136.37 |
+0.19 |
17 |
2,670 |
+1 |
Dec18 |
180509 |
137.36 |
137.46 |
136.98 |
136.98 |
+0.17 |
1 |
512 |
-1 |
Total Volume and Open Interest |
62,602 |
187,971 |
-2,315 |
Canadian Dollar(CME) |
Jun18 |
180509 |
77.25 |
78.03 |
77.12 |
77.93 |
+0.69 |
48,774 |
114,542 |
-1,051 |
Sep18 |
180509 |
77.40 |
78.16 |
77.28 |
78.07 |
+0.68 |
34 |
3,397 |
+11 |
Dec18 |
180509 |
77.60 |
78.29 |
77.60 |
78.20 |
+0.68 |
78 |
3,743 |
+31 |
Mar19 |
180509 |
77.93 |
78.36 |
77.93 |
78.33 |
+0.68 |
0 |
105 |
+0 |
Total Volume and Open Interest |
49,036 |
122,054 |
-1,085 |
Japanese Yen(CME) |
Jun18 |
180509 |
91.90 |
91.97 |
91.27 |
91.38 |
-0.57 |
81,857 |
157,234 |
-3,852 |
Sep18 |
180509 |
92.54 |
92.54 |
91.91 |
91.98 |
-0.57 |
17 |
1,253 |
+3 |
Dec18 |
180509 |
92.65 |
92.67 |
92.63 |
92.63 |
-0.58 |
4 |
549 |
-1 |
Total Volume and Open Interest |
82,130 |
159,523 |
-3,999 |
Swiss Franc(CME) |
Jun18 |
180509 |
100.13 |
100.25 |
99.73 |
99.81 |
-0.29 |
19,584 |
94,122 |
+957 |
Sep18 |
180509 |
100.73 |
101.05 |
100.56 |
100.62 |
-0.30 |
27 |
160 |
-3 |
Dec18 |
180509 |
101.51 |
101.51 |
101.51 |
101.51 |
-0.30 |
0 |
41 |
+0 |
Total Volume and Open Interest |
19,611 |
94,337 |
+954 |
EuroFX(CME) |
Jun18 |
180509 |
118.93 |
119.30 |
118.56 |
118.94 |
+0.04 |
165,318 |
499,575 |
+1,329 |
Sep18 |
180509 |
119.81 |
120.14 |
119.43 |
119.79 |
+0.03 |
735 |
6,071 |
+182 |
Dec18 |
180509 |
120.73 |
120.90 |
120.40 |
120.70 |
+0.02 |
104 |
3,692 |
+30 |
Total Volume and Open Interest |
167,696 |
515,291 |
+1,575 |
Mexican Peso(CME) |
May18 |
180509 |
510.63 |
510.63 |
510.63 |
510.63 |
+0.38 |
|
|
|
Jun18 |
180509 |
506.88 |
509.75 |
504.25 |
507.75 |
+0.38 |
54,700 |
205,862 |
-1,535 |
Total Volume and Open Interest |
54,758 |
207,244 |
-1,491 |
Brazilian Real(CME) |
Jun18 |
180509 |
279.50 |
280.10 |
276.50 |
277.25 |
-2.55 |
1,412 |
38,868 |
-350 |
Jul18 |
180509 |
278.55 |
279.15 |
275.80 |
276.55 |
-2.40 |
6 |
226 |
+6 |
Aug18 |
180509 |
275.80 |
275.80 |
275.80 |
275.80 |
-2.30 |
|
|
|
Sep18 |
180509 |
275.10 |
275.10 |
275.10 |
275.10 |
-2.30 |
|
|
|
Total Volume and Open Interest |
1,418 |
39,147 |
-344 |
30-Year T-Bonds(CBOT) |
Jun18 |
180509 |
143~070 |
143~090 |
142~150 |
142~210 |
-0~230 |
134,984 |
844,560 |
-209 |
Sep18 |
180509 |
142~020 |
142~050 |
141~220 |
141~260 |
-0~230 |
4,554 |
14,360 |
+3,101 |
Dec18 |
180509 |
141~030 |
141~030 |
141~030 |
141~030 |
-0~230 |
0 |
4 |
+0 |
Total Volume and Open Interest |
139,538 |
858,924 |
+2,892 |
10-Year T-Notes(CBOT) |
Jun18 |
180509 |
119~145 |
119~150 |
119~060 |
119~085 |
-0~080 |
633,457 |
3,687,376 |
+12,211 |
Sep18 |
180509 |
119~040 |
119~040 |
118~275 |
118~295 |
-0~085 |
3,898 |
36,070 |
+2,361 |
Dec18 |
180509 |
118~255 |
118~255 |
118~255 |
118~255 |
-0~085 |
0 |
4 |
+0 |
Total Volume and Open Interest |
637,355 |
3,723,450 |
+14,572 |
5-Year T-Notes(CBOT) |
Jun18 |
180509 |
113~120 |
113~124 |
113~080 |
113~086 |
-0~042 |
398,442 |
3,646,764 |
-13,734 |
Sep18 |
180509 |
113~024 |
113~026 |
112~302 |
112~310 |
-0~046 |
13,178 |
49,909 |
-2,155 |
Dec18 |
180509 |
112~114 |
112~114 |
112~114 |
112~114 |
-0~046 |
|
|
|
Total Volume and Open Interest |
411,620 |
3,696,673 |
-15,889 |
2 Year T-Notes(CBOT) |
Jun18 |
180509 |
105~314 |
105~316 |
105~300 |
105~302 |
-0~012 |
142,712 |
2,048,872 |
+2,766 |
Sep18 |
180509 |
105~240 |
105~242 |
105~234 |
105~234 |
-0~012 |
2,255 |
20,175 |
-488 |
Dec18 |
180509 |
105~134 |
105~134 |
105~134 |
105~134 |
-0~012 |
|
|
|
Total Volume and Open Interest |
144,967 |
2,069,047 |
+2,278 |
Eurodollars(CME) |
Jun18 |
180509 |
97.625 |
97.645 |
97.620 |
97.630 |
+0.005 |
76,703 |
1,697,259 |
+13,811 |
Sep18 |
180509 |
97.490 |
97.500 |
97.485 |
97.495 |
unch |
57,800 |
1,521,389 |
-7,678 |
Dec18 |
180509 |
97.340 |
97.340 |
97.325 |
97.330 |
-0.010 |
80,193 |
2,059,338 |
-21,080 |
Mar19 |
180509 |
97.225 |
97.230 |
97.210 |
97.215 |
-0.015 |
67,283 |
1,474,636 |
-4,329 |
Jun19 |
180509 |
97.125 |
97.125 |
97.105 |
97.110 |
-0.020 |
84,449 |
1,404,447 |
-218 |
Sep19 |
180509 |
97.055 |
97.055 |
97.035 |
97.040 |
-0.020 |
56,942 |
918,814 |
-1,565 |
Dec19 |
180509 |
96.990 |
96.995 |
96.970 |
96.980 |
-0.020 |
77,656 |
1,984,107 |
-2,877 |
Mar20 |
180509 |
96.970 |
96.970 |
96.945 |
96.950 |
-0.025 |
51,837 |
998,911 |
+628 |
Jun20 |
180509 |
96.955 |
96.955 |
96.925 |
96.935 |
-0.030 |
44,923 |
998,714 |
-3,406 |
Sep20 |
180509 |
96.945 |
96.950 |
96.920 |
96.925 |
-0.030 |
46,037 |
714,282 |
+1,273 |
Dec20 |
180509 |
96.930 |
96.930 |
96.895 |
96.905 |
-0.030 |
71,380 |
774,895 |
+11,073 |
Mar21 |
180509 |
96.930 |
96.930 |
96.895 |
96.905 |
-0.035 |
32,064 |
381,804 |
+3,502 |
Jun21 |
180509 |
96.925 |
96.925 |
96.895 |
96.905 |
-0.035 |
22,665 |
282,391 |
+2,642 |
Sep21 |
180509 |
96.920 |
96.920 |
96.890 |
96.900 |
-0.035 |
16,119 |
190,939 |
+2,488 |
Dec21 |
180509 |
96.910 |
96.910 |
96.875 |
96.885 |
-0.035 |
17,775 |
303,642 |
+1,554 |
Mar22 |
180509 |
96.910 |
96.910 |
96.870 |
96.880 |
-0.040 |
12,428 |
133,177 |
+798 |
Jun22 |
180509 |
96.900 |
96.900 |
96.865 |
96.875 |
-0.040 |
8,925 |
99,986 |
-961 |
Sep22 |
180509 |
96.895 |
96.895 |
96.860 |
96.865 |
-0.045 |
13,153 |
73,043 |
+4,489 |
Total Volume and Open Interest |
8,699,301 |
6,577,179 |
-9,995,428 |
Ultra T-Bond(CBOT) |
Jun18 |
180509 |
156~08 |
156~10 |
155~11 |
155~20 |
-0~26 |
63,927 |
977,806 |
+1,360 |
Sep18 |
180509 |
154~26 |
155~06 |
154~21 |
154~29 |
-0~26 |
3,509 |
27,376 |
+2,736 |
Dec18 |
180509 |
154~29 |
154~29 |
154~29 |
154~29 |
-0~26 |
|
|
|
Total Volume and Open Interest |
67,436 |
1,005,182 |
+4,096 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180509 |
127~160 |
127~170 |
127~035 |
127~070 |
-0~120 |
68,046 |
533,564 |
-2,441 |
Sep18 |
180509 |
126~140 |
126~140 |
126~120 |
126~140 |
-0~120 |
0 |
4 |
+0 |
Dec18 |
180509 |
126~140 |
126~140 |
126~140 |
126~140 |
-0~120 |
|
|
|
Total Volume and Open Interest |
68,046 |
533,568 |
-2,441 |
30 Day Federal Funds(CBOT) |
May18 |
180509 |
98.295 |
98.298 |
98.295 |
98.295 |
unch |
8,696 |
208,281 |
-311 |
Jun18 |
180509 |
98.160 |
98.160 |
98.155 |
98.160 |
unch |
85,479 |
157,802 |
-21,867 |
Jul18 |
180509 |
98.060 |
98.060 |
98.055 |
98.055 |
-0.005 |
64,415 |
330,492 |
+22,835 |
Aug18 |
180509 |
98.045 |
98.045 |
98.040 |
98.040 |
-0.005 |
11,055 |
196,514 |
-244 |
Sep18 |
180509 |
98.020 |
98.025 |
98.015 |
98.020 |
unch |
4,624 |
96,985 |
+2,363 |
Oct18 |
180509 |
97.860 |
97.865 |
97.855 |
97.860 |
-0.005 |
7,794 |
235,747 |
+934 |
Total Volume and Open Interest |
225,506 |
2,167,689 |
+1,130 |
Japanese Govt Bonds(SGX) |
Jun18 |
180509 |
150.87 |
150.89 |
150.78 |
150.78 |
-0.09 |
1,489 |
19,304 |
+555 |
Sep18 |
180509 |
150.78 |
150.78 |
150.78 |
150.78 |
-0.09 |
|
|
|
Dec18 |
180509 |
150.78 |
150.78 |
150.78 |
150.78 |
-0.09 |
|
|
|
Total Volume and Open Interest |
1,489 |
19,304 |
+555 |
Euro-Buxl(EUREX) |
Jun18 |
180509 |
163.44 |
163.62 |
162.80 |
163.40 |
-0.12 |
19,665 |
274,140 |
+6,442 |
Sep18 |
180509 |
169.00 |
169.00 |
168.86 |
168.86 |
-0.12 |
87 |
17,909 |
+234 |
Dec18 |
180509 |
168.86 |
168.86 |
168.86 |
168.86 |
-0.12 |
|
|
|
Total Volume and Open Interest |
19,752 |
292,049 |
+6,676 |
Euro-Bund(EUREX) |
Jun18 |
180509 |
158.79 |
158.90 |
158.52 |
158.85 |
unch |
254,131 |
2,079,404 |
+98,316 |
Sep18 |
180509 |
158.55 |
158.66 |
158.29 |
158.64 |
unch |
2,553 |
97,123 |
+2,298 |
Dec18 |
180509 |
156.15 |
156.15 |
156.15 |
156.15 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
256,684 |
2,176,528 |
+100,614 |
Euro-Bobl(EUREX) |
Jun18 |
180509 |
131.05 |
131.11 |
130.95 |
131.09 |
+0.01 |
131,183 |
1,684,529 |
+66,446 |
Sep18 |
180509 |
130.50 |
130.50 |
130.50 |
130.50 |
+0.01 |
168 |
57,865 |
+13,610 |
Dec18 |
180509 |
130.50 |
130.50 |
130.50 |
130.50 |
+0.01 |
|
|
|
Total Volume and Open Interest |
131,351 |
1,742,394 |
+80,056 |
Euro-Schatz(EUREX) |
Jun18 |
180509 |
111.90 |
111.92 |
111.89 |
111.92 |
unch |
85,093 |
1,974,020 |
+36,717 |
Sep18 |
180509 |
111.77 |
111.78 |
111.77 |
111.78 |
unch |
1,154 |
7,522 |
+659 |
Dec18 |
180509 |
111.78 |
111.78 |
111.78 |
111.78 |
unch |
|
|
|
Total Volume and Open Interest |
86,247 |
1,981,542 |
+37,376 |
3-Mth Euribor(EUREX) |
Jun18 |
180509 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
6,115 |
+198 |
Sep18 |
180509 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
99 |
4,121 |
+0 |
Dec18 |
180509 |
100.300 |
100.305 |
100.300 |
100.305 |
-0.005 |
99 |
13,275 |
+109 |
Total Volume and Open Interest |
248 |
36,398 |
+317 |
Long Gilt(LIFFE) |
Jun18 |
180509 |
121~31 |
122~01 |
121~21 |
121~29 |
-0~08 |
193,822 |
804,608 |
-261 |
Sep18 |
180509 |
120~28 |
121~03 |
120~27 |
120~31 |
-0~07 |
612 |
7,933 |
+260 |
Total Volume and Open Interest |
194,434 |
812,541 |
-1 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180509 |
99.26 |
99.27 |
99.25 |
99.26 |
-0.00 |
106,658 |
677,225 |
-7,055 |
Sep18 |
180509 |
99.17 |
99.17 |
99.15 |
99.16 |
-0.01 |
55,031 |
428,226 |
-2,238 |
Dec18 |
180509 |
99.09 |
99.09 |
99.07 |
99.08 |
-0.01 |
66,991 |
526,283 |
+5,310 |
Mar19 |
180509 |
99.02 |
99.02 |
98.99 |
99.00 |
-0.02 |
71,566 |
352,894 |
+11,288 |
Jun19 |
180509 |
98.94 |
98.94 |
98.91 |
98.91 |
-0.03 |
70,614 |
381,292 |
+7,146 |
Sep19 |
180509 |
98.86 |
98.86 |
98.82 |
98.83 |
-0.03 |
57,760 |
176,387 |
-447 |
Total Volume and Open Interest |
672,752 |
3,727,776 |
+3,426 |
3-Mth Euribor(LIFFE) |
Jun18 |
180509 |
100.330 |
100.330 |
100.320 |
100.330 |
unch |
18,077 |
538,242 |
+0 |
Sep18 |
180509 |
100.320 |
100.320 |
100.310 |
100.320 |
unch |
29,071 |
548,747 |
+0 |
Dec18 |
180509 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
52,122 |
542,655 |
+0 |
Total Volume and Open Interest |
746,189 |
5,084,529 |
+0 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180509 |
98.04 |
98.07 |
98.04 |
98.07 |
+0.02 |
25,787 |
150,916 |
-2,915 |
Sep18 |
180509 |
98.04 |
98.07 |
98.04 |
98.07 |
+0.03 |
26,194 |
234,473 |
+1,998 |
Dec18 |
180509 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.02 |
34,222 |
200,835 |
+3,851 |
Mar19 |
180509 |
97.92 |
97.95 |
97.91 |
97.94 |
+0.01 |
24,479 |
145,543 |
-131 |
Jun19 |
180509 |
97.84 |
97.86 |
97.84 |
97.86 |
+0.01 |
10,623 |
106,468 |
+405 |
Sep19 |
180509 |
97.77 |
97.78 |
97.76 |
97.77 |
unch |
8,729 |
110,583 |
+55 |
Dec19 |
180509 |
97.69 |
97.70 |
97.68 |
97.69 |
unch |
10,706 |
85,181 |
+1,838 |
Mar20 |
180509 |
97.62 |
97.64 |
97.61 |
97.62 |
-0.01 |
5,780 |
43,691 |
+945 |
Jun20 |
180509 |
97.56 |
97.56 |
97.54 |
97.55 |
-0.02 |
363 |
3,969 |
-63 |
Sep20 |
180509 |
97.50 |
97.50 |
97.50 |
97.50 |
-0.02 |
14 |
3,602 |
+0 |
Total Volume and Open Interest |
146,897 |
1,087,582 |
+5,983 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180509 |
97.24 |
97.26 |
97.19 |
97.21 |
-0.04 |
122,537 |
1,114,133 |
-5,763 |
Sep18 |
180509 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.04 |
0 |
362 |
+0 |
Total Volume and Open Interest |
122,537 |
1,114,495 |
-5,763 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180509 |
97.80 |
97.81 |
97.78 |
97.79 |
-0.01 |
166,641 |
1,033,222 |
-1,197 |
Sep18 |
180509 |
97.79 |
97.79 |
97.79 |
97.79 |
-0.01 |
|
|
|
Total Volume and Open Interest |
166,641 |
1,033,222 |
-1,197 |
Gold(CMX) |
Jun18 |
180509 |
1315.3 |
1317.8 |
1304.2 |
1313.0 |
-0.7 |
235,292 |
301,510 |
-12,714 |
Aug18 |
180509 |
1321.3 |
1324.1 |
1310.9 |
1319.3 |
-0.7 |
19,442 |
107,460 |
+8,088 |
Oct18 |
180509 |
1328.7 |
1328.7 |
1317.4 |
1325.6 |
-0.7 |
261 |
9,284 |
+63 |
Dec18 |
180509 |
1334.8 |
1336.5 |
1323.5 |
1332.0 |
-0.7 |
2,234 |
61,534 |
+268 |
Feb19 |
180509 |
1341.6 |
1341.6 |
1335.6 |
1338.4 |
-0.8 |
956 |
3,065 |
+264 |
Apr19 |
180509 |
1344.8 |
1344.8 |
1344.8 |
1344.8 |
-0.8 |
0 |
3,226 |
+0 |
Jun19 |
180509 |
1351.5 |
1351.5 |
1351.5 |
1351.5 |
-0.8 |
7 |
3,391 |
+3 |
Aug19 |
180509 |
1355.0 |
1358.1 |
1355.0 |
1358.1 |
-0.8 |
0 |
92 |
+0 |
Oct19 |
180509 |
1363.9 |
1364.9 |
1363.8 |
1364.9 |
-0.8 |
0 |
31 |
+0 |
Dec19 |
180509 |
1374.1 |
1375.1 |
1370.4 |
1371.7 |
-0.8 |
15 |
3,645 |
-10 |
Feb20 |
180509 |
1378.3 |
1378.3 |
1378.3 |
1378.3 |
-0.8 |
|
|
|
Total Volume and Open Interest |
258,240 |
495,157 |
-4,032 |
Silver(CMX) |
May18 |
180509 |
1651.5 |
1651.5 |
1645.5 |
1645.8 |
+7.0 |
308 |
646 |
-72 |
Jul18 |
180509 |
1651.0 |
1665.5 |
1637.5 |
1653.9 |
+6.7 |
42,533 |
142,040 |
-733 |
Sep18 |
180509 |
1661.5 |
1673.5 |
1647.0 |
1662.8 |
+6.8 |
2,631 |
21,280 |
+782 |
Dec18 |
180509 |
1669.0 |
1687.5 |
1661.5 |
1676.7 |
+6.9 |
2,685 |
27,629 |
+458 |
Mar19 |
180509 |
1683.0 |
1699.5 |
1675.5 |
1690.5 |
+6.6 |
52 |
956 |
+28 |
May19 |
180509 |
1700.5 |
1700.5 |
1700.5 |
1700.5 |
+6.6 |
1 |
130 |
+0 |
Jul19 |
180509 |
1709.9 |
1709.9 |
1709.9 |
1709.9 |
+6.5 |
0 |
597 |
+0 |
Total Volume and Open Interest |
48,485 |
195,234 |
+472 |
Platinum(NYMEX) |
Jul18 |
180509 |
914.7 |
918.6 |
908.5 |
916.6 |
+4.5 |
13,503 |
74,807 |
-346 |
Oct18 |
180509 |
917.8 |
923.0 |
914.5 |
921.5 |
+4.5 |
111 |
5,471 |
+12 |
Jan19 |
180509 |
925.5 |
927.1 |
925.5 |
927.1 |
+4.5 |
3 |
84 |
+0 |
Apr19 |
180509 |
931.0 |
933.7 |
931.0 |
933.7 |
+4.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,621 |
80,408 |
-334 |
Palladium(NYMEX) |
Jun18 |
180509 |
964.50 |
976.90 |
961.80 |
970.60 |
+7.20 |
3,403 |
16,390 |
-318 |
Sep18 |
180509 |
962.70 |
972.70 |
959.60 |
967.50 |
+6.90 |
595 |
6,289 |
+286 |
Dec18 |
180509 |
961.30 |
961.30 |
961.30 |
961.30 |
+6.90 |
0 |
273 |
+0 |
Total Volume and Open Interest |
3,998 |
22,960 |
-32 |
Copper(CMX) |
May18 |
180509 |
303.30 |
304.45 |
303.30 |
303.95 |
-0.10 |
583 |
2,907 |
-246 |
Jul18 |
180509 |
306.85 |
306.95 |
304.00 |
305.75 |
-0.15 |
57,375 |
135,325 |
+1,514 |
Sep18 |
180509 |
308.85 |
309.05 |
306.25 |
307.95 |
-0.15 |
11,182 |
35,204 |
-475 |
Dec18 |
180509 |
310.60 |
311.55 |
308.90 |
310.60 |
-0.15 |
5,156 |
37,830 |
+790 |
Mar19 |
180509 |
312.75 |
313.95 |
311.30 |
313.15 |
-0.10 |
1,227 |
11,770 |
-369 |
Total Volume and Open Interest |
76,892 |
246,113 |
+1,288 |
E-mini DJIA Index(CBOT) |
Jun18 |
180509 |
24293 |
24542 |
24267 |
24502 |
+195 |
172,201 |
100,237 |
+575 |
Sep18 |
180509 |
24314 |
24546 |
24288 |
24515 |
+196 |
156 |
2,379 |
+21 |
Dec18 |
180509 |
24429 |
24555 |
24329 |
24530 |
+181 |
21 |
361 |
+17 |
Mar19 |
180509 |
24590 |
24590 |
24590 |
24590 |
+187 |
0 |
11 |
+0 |
Total Volume and Open Interest |
172,378 |
102,988 |
+613 |
S & P 500(CME) |
Jun18 |
180509 |
2667.40 |
2700.00 |
2667.10 |
2696.00 |
+25.70 |
1,777 |
80,628 |
+681 |
Sep18 |
180509 |
2700.20 |
2704.30 |
2700.20 |
2700.20 |
+25.90 |
0 |
16,707 |
+0 |
Dec18 |
180509 |
2704.50 |
2708.40 |
2704.50 |
2704.50 |
+26.10 |
0 |
300 |
+0 |
Mar19 |
180509 |
2709.50 |
2713.40 |
2709.50 |
2709.50 |
+26.10 |
|
|
|
Total Volume and Open Interest |
1,777 |
97,635 |
+681 |
S & P 500 E-Mini(CME) |
Jun18 |
180509 |
2669.75 |
2700.00 |
2666.50 |
2696.00 |
+25.75 |
1,148,919 |
2,834,612 |
-17,747 |
Sep18 |
180509 |
2673.00 |
2704.00 |
2671.00 |
2700.25 |
+26.00 |
7,600 |
103,336 |
+2,122 |
Dec18 |
180509 |
2686.50 |
2707.75 |
2675.75 |
2704.50 |
+26.00 |
906 |
42,011 |
+491 |
Mar19 |
180509 |
2687.00 |
2710.75 |
2686.50 |
2709.50 |
+26.00 |
104 |
2,108 |
+95 |
Total Volume and Open Interest |
1,157,529 |
2,982,067 |
-15,039 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180509 |
6822.00 |
6901.25 |
6808.25 |
6896.00 |
+75.50 |
323,768 |
229,033 |
-2,436 |
Sep18 |
180509 |
6850.00 |
6926.25 |
6835.00 |
6920.75 |
+75.25 |
842 |
10,851 |
+130 |
Dec18 |
180509 |
6948.75 |
6948.75 |
6948.75 |
6948.75 |
+77.25 |
7 |
137 |
+1 |
Total Volume and Open Interest |
324,617 |
240,028 |
-2,305 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180509 |
1915.40 |
1928.90 |
1911.60 |
1923.20 |
+9.60 |
9,877 |
75,470 |
-231 |
Sep18 |
180509 |
1928.00 |
1932.80 |
1918.20 |
1928.30 |
+9.00 |
0 |
4 |
+0 |
Dec18 |
180509 |
1932.00 |
1932.00 |
1932.00 |
1932.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
9,877 |
75,474 |
-231 |
Volatility Index(CBOE) |
May18 |
180509 |
15.80 |
15.95 |
14.70 |
14.83 |
-0.95 |
63,345 |
106,716 |
-4,235 |
Jun18 |
180509 |
16.25 |
16.36 |
15.55 |
15.63 |
-0.60 |
55,690 |
136,711 |
+8,239 |
Jul18 |
180509 |
16.70 |
16.76 |
16.12 |
16.18 |
-0.50 |
11,640 |
41,317 |
+388 |
Aug18 |
180509 |
16.92 |
16.98 |
16.45 |
16.52 |
-0.36 |
6,353 |
30,019 |
+132 |
Total Volume and Open Interest |
142,971 |
387,255 |
+5,921 |
S & P 600(CME) |
Jun18 |
180509 |
980.30 |
980.30 |
980.30 |
980.30 |
+5.30 |
|
|
|
Sep18 |
180509 |
981.00 |
981.00 |
981.00 |
981.00 |
+5.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180509 |
1588.60 |
1600.60 |
1583.30 |
1598.20 |
+9.10 |
3,545 |
10,282 |
+135 |
Total Volume and Open Interest |
3,545 |
10,282 |
+135 |
Nikkei 225(CME) |
Jun18 |
180509 |
22500 |
22505 |
22370 |
22500 |
-5 |
7,227 |
45,119 |
+497 |
Sep18 |
180509 |
22435 |
22490 |
22395 |
22490 |
-5 |
46 |
34 |
+1 |
Total Volume and Open Interest |
7,273 |
45,153 |
+498 |
Nikkei 225(SGX) |
Jun18 |
180509 |
22495 |
22510 |
22365 |
22405 |
-100 |
61,351 |
153,013 |
-3,852 |
Sep18 |
180509 |
22370 |
22370 |
22370 |
22370 |
-100 |
351 |
728 |
+50 |
Dec18 |
180509 |
22225 |
22225 |
22225 |
22225 |
-100 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
64,138 |
172,347 |
-1,600 |
Nikkei 225 Mini(JPX) |
Jun18 |
180509 |
22510 |
22515 |
22360 |
22420 |
-100 |
578,154 |
399,735 |
+6,637 |
Sep18 |
180509 |
22460 |
22460 |
22310 |
22360 |
-100 |
9,091 |
11,070 |
-307 |
Dec18 |
180509 |
22300 |
22300 |
22150 |
22200 |
-100 |
203 |
3,011 |
+37 |
Total Volume and Open Interest |
622,471 |
457,296 |
+15,358 |
Nikkei 225(JPX) |
Jun18 |
180509 |
22520 |
22520 |
22360 |
22420 |
-100 |
43,466 |
319,579 |
+3,829 |
Sep18 |
180509 |
22450 |
22450 |
22320 |
22360 |
-100 |
610 |
10,682 |
+68 |
Dec18 |
180509 |
22240 |
22240 |
22150 |
22200 |
-100 |
8 |
46,468 |
-2 |
Total Volume and Open Interest |
44,120 |
433,910 |
+3,890 |
Nikkei 225(CME) Yen |
Jun18 |
180509 |
22490 |
22495 |
22360 |
22485 |
-15 |
27,509 |
68,292 |
-808 |
Sep18 |
180509 |
22430 |
22430 |
22340 |
22430 |
-15 |
13 |
12 |
+1 |
Dec18 |
180509 |
22225 |
22225 |
22225 |
22225 |
-15 |
|
|
|
Total Volume and Open Interest |
27,522 |
68,304 |
-807 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180509 |
22490 |
22490 |
22380 |
22490 |
-10 |
0 |
28 |
+0 |
Sep18 |
180509 |
22430 |
22430 |
22430 |
22430 |
-10 |
|
|
|
Dec18 |
180509 |
22230 |
22230 |
22230 |
22230 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180509 |
5506.5 |
5524.0 |
5488.0 |
5512.0 |
+13.0 |
41,192 |
335,427 |
-2,261 |
Jun18 |
180509 |
5442.0 |
5461.0 |
5430.0 |
5451.0 |
+12.5 |
1,109 |
33,245 |
+990 |
Jul18 |
180509 |
5443.0 |
5443.0 |
5443.0 |
5443.0 |
+13.0 |
|
|
|
Total Volume and Open Interest |
42,303 |
397,209 |
-1,269 |
Hang Seng Index(HKFE) |
May18 |
180509 |
30197 |
30420 |
30022 |
30418 |
+216 |
252,229 |
106,458 |
+302 |
Jun18 |
180509 |
30047 |
30306 |
29941 |
30306 |
+218 |
638 |
10,974 |
-42 |
Total Volume and Open Interest |
253,918 |
125,343 |
+597 |
DAX(EUREX) |
Jun18 |
180509 |
12950.0 |
13003.0 |
12895.5 |
12957.0 |
+39.0 |
74,303 |
132,368 |
+3,109 |
Sep18 |
180509 |
12908.0 |
12978.0 |
12901.0 |
12942.0 |
+39.0 |
146 |
3,634 |
+95 |
Dec18 |
180509 |
12909.0 |
12957.0 |
12909.0 |
12928.5 |
+38.5 |
181 |
292 |
-42 |
Total Volume and Open Interest |
74,630 |
136,294 |
+3,162 |
Mini-DAX(EUREX) |
Jun18 |
180509 |
12948.0 |
13002.0 |
12896.0 |
12957.0 |
+39.0 |
21,681 |
14,881 |
-127 |
Sep18 |
180509 |
12920.0 |
12988.0 |
12894.0 |
12942.0 |
+39.0 |
90 |
676 |
+15 |
Dec18 |
180509 |
12931.0 |
12931.0 |
12896.0 |
12928.5 |
+38.5 |
4 |
17 |
+0 |
Total Volume and Open Interest |
21,775 |
15,574 |
-112 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180509 |
3518 |
3535 |
3512 |
3524 |
+13 |
824,847 |
3,705,212 |
+22,945 |
Sep18 |
180509 |
3504 |
3523 |
3503 |
3514 |
+13 |
613 |
264,507 |
+5,102 |
Dec18 |
180509 |
3493 |
3504 |
3490 |
3497 |
+13 |
1 |
23,884 |
+0 |
Total Volume and Open Interest |
825,461 |
3,993,603 |
+28,047 |
Swiss Market Index(EUREX) |
Jun18 |
180509 |
8922 |
8986 |
8902 |
8943 |
+21 |
34,488 |
262,333 |
+574 |
Sep18 |
180509 |
8893 |
8948 |
8882 |
8913 |
+21 |
5 |
597 |
+8 |
Dec18 |
180509 |
8936 |
8936 |
8896 |
8896 |
+21 |
0 |
104 |
+0 |
Total Volume and Open Interest |
34,493 |
263,034 |
+582 |
FT-SE 100(EURONEXT) |
Jun18 |
180509 |
7532.50 |
7662.50 |
7519.00 |
7611.50 |
+89.50 |
105,906 |
620,018 |
+2,924 |
Sep18 |
180509 |
7543.50 |
7543.50 |
7454.00 |
7543.50 |
+89.50 |
9 |
5,981 |
+0 |
Dec18 |
180509 |
7507.00 |
7507.00 |
7417.50 |
7507.00 |
+89.50 |
0 |
1,373 |
+0 |
Total Volume and Open Interest |
105,915 |
627,372 |
+2,924 |
SPI 200(SFE) |
Jun18 |
180509 |
6075.0 |
6093.0 |
6068.0 |
6089.0 |
+12.0 |
43,957 |
303,242 |
+2,040 |
Sep18 |
180509 |
6010.0 |
6032.0 |
6010.0 |
6029.0 |
+12.0 |
10 |
2,741 |
+4 |
Dec18 |
180509 |
6020.0 |
6020.0 |
6020.0 |
6020.0 |
+13.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
44,018 |
311,075 |
+2,064 |
FTSE MIB(ISE) |
Jun18 |
180509 |
23805.00 |
24035.00 |
23785.00 |
23881.00 |
+131.00 |
18,451 |
60,697 |
-112 |
Sep18 |
180509 |
23755.00 |
23885.00 |
23715.00 |
23741.00 |
+131.00 |
53 |
79 |
+8 |
Dec18 |
180509 |
23606.00 |
23606.00 |
23606.00 |
23606.00 |
+133.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
18,504 |
60,783 |
-104 |
KOSPI 200(KFE) |
Jun18 |
180509 |
315.20 |
317.75 |
312.80 |
315.20 |
unch |
216,357 |
229,207 |
-3,611 |
Sep18 |
180509 |
315.25 |
316.40 |
313.15 |
315.40 |
-0.05 |
236 |
15,205 |
+40 |
Dec18 |
180509 |
317.25 |
317.25 |
311.60 |
311.65 |
-6.35 |
3 |
39,787 |
+668 |
Total Volume and Open Interest |
216,629 |
311,551 |
-2,478 |
GSCI(CME) |
May18 |
180509 |
484.25 |
486.70 |
483.75 |
485.50 |
+7.65 |
3,518 |
11,097 |
-3,303 |
Jun18 |
180509 |
484.00 |
487.60 |
483.50 |
484.95 |
+7.55 |
2,850 |
4,091 |
+2,842 |
Jul18 |
180509 |
482.60 |
482.60 |
482.60 |
482.60 |
+7.55 |
|
|
|
Total Volume and Open Interest |
6,368 |
15,188 |
-461 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|