|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 10, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180510 |
1008.00 |
1018.00 |
1007.25 |
1013.25 |
+6.00 |
784 |
962 |
-355 |
Jul18 |
180510 |
1017.50 |
1033.75 |
1014.25 |
1021.25 |
+5.50 |
117,294 |
418,156 |
-8,137 |
Aug18 |
180510 |
1019.50 |
1036.75 |
1017.75 |
1024.75 |
+5.50 |
16,754 |
52,415 |
+350 |
Sep18 |
180510 |
1023.75 |
1037.50 |
1020.00 |
1027.25 |
+6.50 |
5,963 |
21,212 |
-890 |
Nov18 |
180510 |
1026.00 |
1040.00 |
1023.50 |
1031.00 |
+6.75 |
46,528 |
234,963 |
+2,817 |
Jan19 |
180510 |
1031.25 |
1045.00 |
1028.25 |
1035.75 |
+7.00 |
4,216 |
47,061 |
+879 |
Mar19 |
180510 |
1015.50 |
1029.75 |
1014.00 |
1021.00 |
+7.25 |
5,463 |
44,816 |
+864 |
May19 |
180510 |
1015.00 |
1028.25 |
1013.00 |
1020.50 |
+7.50 |
2,155 |
9,845 |
+363 |
Jul19 |
180510 |
1021.00 |
1034.00 |
1019.25 |
1026.25 |
+7.00 |
1,495 |
14,606 |
+103 |
Aug19 |
180510 |
1023.75 |
1024.75 |
1019.75 |
1023.50 |
+7.00 |
23 |
163 |
+2 |
Sep19 |
180510 |
1006.50 |
1006.50 |
1006.50 |
1006.50 |
+7.00 |
0 |
48 |
+0 |
Nov19 |
180510 |
984.75 |
995.00 |
984.75 |
990.50 |
+6.75 |
232 |
7,616 |
-15 |
Jan20 |
180510 |
993.50 |
993.50 |
993.50 |
993.50 |
+6.50 |
0 |
45 |
+0 |
Mar20 |
180510 |
986.75 |
986.75 |
986.75 |
986.75 |
+5.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
200,912 |
852,051 |
-4,019 |
Soybean Meal(CBOT) |
May18 |
180510 |
391.80 |
393.20 |
388.00 |
390.50 |
+1.30 |
291 |
367 |
-244 |
Jul18 |
180510 |
386.90 |
391.90 |
383.90 |
386.10 |
+0.30 |
53,792 |
244,528 |
-3,537 |
Aug18 |
180510 |
383.90 |
388.90 |
381.50 |
383.90 |
+1.60 |
13,472 |
50,189 |
+1,118 |
Sep18 |
180510 |
382.10 |
387.00 |
379.90 |
382.10 |
+1.50 |
7,517 |
36,425 |
+9 |
Oct18 |
180510 |
379.90 |
384.70 |
377.80 |
379.90 |
+1.40 |
4,835 |
30,038 |
-828 |
Dec18 |
180510 |
378.30 |
383.00 |
376.10 |
378.70 |
+1.50 |
21,008 |
99,354 |
+1,000 |
Jan19 |
180510 |
375.50 |
379.10 |
373.40 |
376.00 |
+1.50 |
2,920 |
17,082 |
+1,041 |
Mar19 |
180510 |
358.70 |
363.90 |
358.30 |
360.70 |
+2.80 |
1,299 |
17,516 |
+310 |
May19 |
180510 |
352.00 |
357.00 |
352.00 |
354.10 |
+3.10 |
957 |
9,568 |
+246 |
Jul19 |
180510 |
351.80 |
355.50 |
351.60 |
353.60 |
+3.20 |
706 |
4,925 |
+89 |
Total Volume and Open Interest |
106,939 |
516,770 |
-767 |
Soybean Oil(CBOT) |
May18 |
180510 |
30.90 |
31.00 |
30.80 |
30.98 |
+0.11 |
89 |
679 |
-89 |
Jul18 |
180510 |
31.06 |
31.16 |
30.90 |
31.13 |
+0.10 |
65,273 |
268,078 |
-2,117 |
Aug18 |
180510 |
31.17 |
31.27 |
31.04 |
31.25 |
+0.11 |
15,445 |
44,332 |
+150 |
Sep18 |
180510 |
31.32 |
31.42 |
31.19 |
31.39 |
+0.11 |
7,752 |
28,460 |
-251 |
Oct18 |
180510 |
31.42 |
31.55 |
31.33 |
31.53 |
+0.11 |
1,929 |
24,673 |
+392 |
Dec18 |
180510 |
31.78 |
31.91 |
31.66 |
31.87 |
+0.09 |
15,377 |
95,874 |
+400 |
Jan19 |
180510 |
32.10 |
32.23 |
31.94 |
32.14 |
+0.09 |
1,248 |
20,424 |
+104 |
Mar19 |
180510 |
32.46 |
32.50 |
32.26 |
32.47 |
+0.09 |
1,225 |
16,904 |
+297 |
May19 |
180510 |
32.76 |
32.77 |
32.59 |
32.77 |
+0.08 |
721 |
7,316 |
+167 |
Jul19 |
180510 |
33.16 |
33.16 |
32.88 |
33.07 |
+0.09 |
308 |
3,617 |
+66 |
Total Volume and Open Interest |
109,500 |
515,212 |
-888 |
Canola(WCE) |
May18 |
180510 |
532.7 |
532.7 |
532.7 |
532.7 |
+2.8 |
|
|
|
Jul18 |
180510 |
528.9 |
533.5 |
527.5 |
533.2 |
+2.8 |
6,501 |
100,931 |
-900 |
Nov18 |
180510 |
517.2 |
520.2 |
515.6 |
519.5 |
+1.7 |
2,865 |
88,542 |
+560 |
Jan19 |
180510 |
524.4 |
524.7 |
520.9 |
524.1 |
+1.5 |
194 |
9,604 |
+59 |
Mar19 |
180510 |
527.6 |
527.6 |
524.4 |
526.5 |
+1.4 |
15 |
1,667 |
+12 |
Total Volume and Open Interest |
9,586 |
201,110 |
-269 |
Corn(CBOT) |
May18 |
180510 |
395.50 |
399.75 |
393.25 |
394.75 |
unch |
2,020 |
1,393 |
-698 |
Jul18 |
180510 |
403.00 |
407.00 |
400.00 |
402.00 |
-0.75 |
165,767 |
825,628 |
-5,917 |
Sep18 |
180510 |
411.00 |
414.75 |
408.00 |
410.25 |
-0.75 |
57,873 |
253,782 |
+484 |
Dec18 |
180510 |
419.50 |
423.75 |
417.00 |
419.50 |
unch |
88,335 |
475,822 |
+5,839 |
Mar19 |
180510 |
428.00 |
431.25 |
425.25 |
428.00 |
unch |
19,245 |
102,465 |
+1,086 |
May19 |
180510 |
433.00 |
435.50 |
430.00 |
432.75 |
-0.25 |
4,429 |
23,735 |
-269 |
Jul19 |
180510 |
437.00 |
439.25 |
433.75 |
436.50 |
-0.75 |
5,791 |
53,362 |
+570 |
Sep19 |
180510 |
417.25 |
417.25 |
412.00 |
414.75 |
-0.25 |
1,353 |
11,946 |
+876 |
Dec19 |
180510 |
419.00 |
420.25 |
416.00 |
418.25 |
-1.25 |
3,824 |
41,763 |
+1,118 |
Mar20 |
180510 |
425.00 |
426.50 |
425.00 |
426.25 |
-1.50 |
39 |
1,296 |
+2 |
Total Volume and Open Interest |
348,718 |
1,792,804 |
+3,112 |
Wheat(CBOT) |
May18 |
180510 |
515.75 |
515.75 |
507.75 |
507.75 |
-6.75 |
7 |
78 |
-6 |
Jul18 |
180510 |
511.25 |
515.00 |
500.25 |
506.50 |
-4.00 |
71,073 |
239,294 |
+959 |
Sep18 |
180510 |
527.75 |
531.25 |
517.50 |
523.00 |
-4.25 |
30,427 |
84,948 |
+3,461 |
Dec18 |
180510 |
549.50 |
553.00 |
539.00 |
544.00 |
-4.75 |
20,788 |
88,949 |
+263 |
Mar19 |
180510 |
568.00 |
571.75 |
558.00 |
562.50 |
-5.25 |
5,288 |
30,936 |
+1,021 |
May19 |
180510 |
577.25 |
580.75 |
567.00 |
572.00 |
-5.00 |
537 |
6,270 |
+106 |
Total Volume and Open Interest |
130,112 |
469,079 |
+6,346 |
Wheat(KCBT) |
May18 |
180510 |
507.50 |
507.50 |
507.50 |
507.50 |
-4.50 |
0 |
330 |
+0 |
Jul18 |
180510 |
532.00 |
537.75 |
521.00 |
527.00 |
-4.50 |
24,974 |
137,574 |
-1,022 |
Sep18 |
180510 |
549.50 |
556.00 |
540.00 |
545.50 |
-4.25 |
11,753 |
46,385 |
-3,251 |
Dec18 |
180510 |
575.50 |
581.00 |
564.50 |
570.75 |
-4.75 |
11,514 |
49,525 |
+2,389 |
Mar19 |
180510 |
594.50 |
599.50 |
583.50 |
589.50 |
-4.75 |
2,914 |
17,788 |
+151 |
May19 |
180510 |
602.50 |
607.00 |
591.75 |
598.25 |
-4.00 |
185 |
1,961 |
-2 |
Jul19 |
180510 |
606.75 |
611.50 |
596.75 |
603.00 |
-3.75 |
185 |
4,874 |
+33 |
Total Volume and Open Interest |
51,572 |
259,419 |
-1,686 |
Wheat(MGE) |
May18 |
180510 |
615.25 |
615.25 |
615.25 |
615.25 |
unch |
4 |
4 |
-1 |
Jul18 |
180510 |
611.75 |
614.75 |
605.25 |
609.00 |
-2.25 |
3,047 |
31,534 |
-68 |
Sep18 |
180510 |
619.50 |
620.00 |
611.75 |
615.75 |
-2.00 |
1,114 |
11,547 |
+1 |
Dec18 |
180510 |
630.50 |
631.25 |
623.50 |
627.75 |
-1.75 |
372 |
8,271 |
+70 |
Mar19 |
180510 |
642.00 |
642.00 |
636.25 |
639.00 |
-2.50 |
174 |
2,212 |
+86 |
May19 |
180510 |
645.75 |
645.75 |
645.75 |
645.75 |
-3.25 |
29 |
281 |
-9 |
Total Volume and Open Interest |
4,771 |
54,178 |
+85 |
Oats(CBOT) |
May18 |
180510 |
232.00 |
232.00 |
232.00 |
232.00 |
+3.25 |
1 |
3 |
+0 |
Jul18 |
180510 |
241.00 |
244.25 |
238.75 |
242.75 |
+2.25 |
398 |
4,511 |
-88 |
Sep18 |
180510 |
243.50 |
246.25 |
243.50 |
246.25 |
+1.50 |
3 |
229 |
-1 |
Dec18 |
180510 |
254.00 |
258.00 |
254.00 |
256.75 |
+1.50 |
21 |
837 |
-5 |
Total Volume and Open Interest |
427 |
5,612 |
-92 |
Rough Rice(CBOT) |
May18 |
180510 |
12.44 |
12.45 |
12.34 |
12.35 |
-0.10 |
21 |
29 |
+15 |
Jul18 |
180510 |
12.67 |
12.72 |
12.50 |
12.52 |
-0.15 |
685 |
6,245 |
-92 |
Sep18 |
180510 |
12.10 |
12.10 |
11.98 |
12.00 |
-0.07 |
9 |
2,592 |
+1 |
Nov18 |
180510 |
12.06 |
12.06 |
12.06 |
12.06 |
-0.08 |
1 |
57 |
+0 |
Total Volume and Open Interest |
716 |
8,926 |
-76 |
Live Cattle(CME) |
Jun18 |
180510 |
105.480 |
108.100 |
104.980 |
107.535 |
+1.855 |
40,430 |
117,281 |
-6,254 |
Aug18 |
180510 |
103.135 |
104.850 |
102.580 |
104.300 |
+0.915 |
33,581 |
118,700 |
+6,490 |
Oct18 |
180510 |
106.500 |
107.785 |
105.885 |
107.250 |
+0.500 |
13,001 |
61,286 |
+1,641 |
Dec18 |
180510 |
110.785 |
112.035 |
110.135 |
111.730 |
+0.680 |
5,559 |
38,392 |
+621 |
Feb19 |
180510 |
113.300 |
114.700 |
112.750 |
114.535 |
+1.000 |
2,066 |
14,356 |
+613 |
Apr19 |
180510 |
114.050 |
115.330 |
113.580 |
115.080 |
+0.795 |
425 |
4,859 |
+106 |
Total Volume and Open Interest |
95,275 |
360,530 |
+3,306 |
Feeder Cattle(CME) |
May18 |
180510 |
136.935 |
139.050 |
136.000 |
138.600 |
+1.450 |
1,840 |
4,624 |
-578 |
Aug18 |
180510 |
142.485 |
144.435 |
141.150 |
143.950 |
+1.250 |
7,367 |
23,669 |
+514 |
Sep18 |
180510 |
142.935 |
144.550 |
141.700 |
144.130 |
+0.945 |
2,077 |
5,477 |
-13 |
Oct18 |
180510 |
143.435 |
145.100 |
142.500 |
144.750 |
+0.900 |
1,378 |
4,863 |
+104 |
Nov18 |
180510 |
143.550 |
145.650 |
143.000 |
145.200 |
+0.820 |
526 |
3,256 |
+56 |
Jan19 |
180510 |
140.100 |
142.300 |
139.600 |
141.850 |
+1.000 |
269 |
2,295 |
+29 |
Mar19 |
180510 |
137.330 |
139.700 |
137.330 |
139.700 |
+1.370 |
49 |
236 |
+12 |
Total Volume and Open Interest |
13,506 |
44,420 |
+124 |
Lean Hogs(CME) |
May18 |
180510 |
66.000 |
66.050 |
65.450 |
65.475 |
-0.455 |
387 |
2,234 |
-41 |
Jun18 |
180510 |
76.300 |
77.450 |
76.080 |
77.330 |
+0.750 |
29,601 |
78,343 |
-6,583 |
Jul18 |
180510 |
77.535 |
78.180 |
77.200 |
78.080 |
+0.480 |
20,963 |
54,603 |
+2,068 |
Aug18 |
180510 |
77.080 |
78.000 |
77.000 |
77.900 |
+0.570 |
11,727 |
32,528 |
+1,224 |
Oct18 |
180510 |
63.250 |
64.050 |
63.200 |
63.950 |
+0.350 |
9,123 |
52,539 |
+50 |
Dec18 |
180510 |
58.650 |
59.350 |
58.535 |
59.250 |
+0.420 |
2,463 |
19,765 |
+137 |
Feb19 |
180510 |
63.400 |
64.150 |
63.380 |
64.080 |
+0.330 |
857 |
5,232 |
+381 |
Apr19 |
180510 |
67.535 |
68.050 |
67.500 |
67.830 |
+0.045 |
253 |
3,061 |
+14 |
Total Volume and Open Interest |
75,474 |
248,638 |
-2,705 |
Class III Milk(CME) |
May18 |
180510 |
15.30 |
15.30 |
15.21 |
15.24 |
-0.03 |
167 |
3,994 |
+16 |
Jun18 |
180510 |
16.00 |
16.06 |
15.81 |
15.83 |
-0.20 |
388 |
3,678 |
+49 |
Jul18 |
180510 |
16.33 |
16.33 |
16.03 |
16.06 |
-0.20 |
129 |
2,792 |
+10 |
Aug18 |
180510 |
16.64 |
16.64 |
16.34 |
16.40 |
-0.24 |
51 |
2,012 |
+11 |
Sep18 |
180510 |
16.83 |
16.83 |
16.60 |
16.68 |
-0.18 |
34 |
2,224 |
+20 |
Oct18 |
180510 |
16.81 |
16.81 |
16.62 |
16.65 |
-0.18 |
19 |
2,028 |
+3 |
Nov18 |
180510 |
16.64 |
16.64 |
16.48 |
16.52 |
-0.14 |
35 |
1,865 |
+14 |
Dec18 |
180510 |
16.50 |
16.50 |
16.38 |
16.41 |
-0.13 |
19 |
1,757 |
-3 |
Jan19 |
180510 |
16.13 |
16.13 |
16.13 |
16.13 |
-0.06 |
7 |
342 |
+3 |
Feb19 |
180510 |
16.06 |
16.06 |
16.03 |
16.03 |
-0.04 |
3 |
254 |
+3 |
Mar19 |
180510 |
16.00 |
16.00 |
16.00 |
16.00 |
-0.02 |
3 |
106 |
+0 |
Apr19 |
180510 |
15.93 |
15.93 |
15.93 |
15.93 |
-0.03 |
16 |
86 |
-4 |
May19 |
180510 |
15.96 |
15.96 |
15.96 |
15.96 |
-0.04 |
1 |
58 |
-1 |
Total Volume and Open Interest |
873 |
21,507 |
+122 |
Cocoa(ICE) |
May18 |
180510 |
2758 |
2758 |
2758 |
2758 |
-16 |
0 |
45 |
+0 |
Jul18 |
180510 |
2770 |
2785 |
2713 |
2762 |
-8 |
19,359 |
135,625 |
-2,250 |
Sep18 |
180510 |
2796 |
2811 |
2740 |
2787 |
-9 |
10,796 |
57,486 |
-1,323 |
Dec18 |
180510 |
2800 |
2811 |
2747 |
2794 |
-6 |
7,153 |
48,504 |
+856 |
Mar19 |
180510 |
2781 |
2795 |
2734 |
2784 |
unch |
3,718 |
34,782 |
-191 |
May19 |
180510 |
2768 |
2790 |
2727 |
2777 |
+3 |
266 |
12,037 |
-112 |
Jul19 |
180510 |
2764 |
2773 |
2744 |
2773 |
+4 |
98 |
5,192 |
+40 |
Total Volume and Open Interest |
41,500 |
305,213 |
-2,901 |
Coffee "C"(ICE) |
May18 |
180510 |
116.30 |
116.30 |
116.30 |
116.30 |
+0.80 |
3 |
3 |
-12 |
Jul18 |
180510 |
118.60 |
119.70 |
118.35 |
119.55 |
+0.80 |
22,836 |
126,798 |
-1,965 |
Sep18 |
180510 |
121.00 |
121.95 |
120.70 |
121.85 |
+0.75 |
9,309 |
50,438 |
+2,428 |
Dec18 |
180510 |
124.40 |
125.35 |
124.20 |
125.30 |
+0.75 |
4,850 |
34,273 |
+1,016 |
Mar19 |
180510 |
127.85 |
128.90 |
127.70 |
128.85 |
+0.80 |
1,824 |
12,908 |
+445 |
May19 |
180510 |
130.30 |
131.20 |
130.05 |
131.15 |
+0.80 |
491 |
8,918 |
+84 |
Total Volume and Open Interest |
39,756 |
242,430 |
+2,077 |
Orange Juice(ICE) |
May18 |
180510 |
169.65 |
169.65 |
169.65 |
169.65 |
+1.90 |
0 |
15 |
+0 |
Jul18 |
180510 |
166.75 |
169.95 |
166.75 |
167.95 |
+1.30 |
1,205 |
10,574 |
+224 |
Sep18 |
180510 |
167.20 |
169.70 |
166.95 |
168.05 |
+1.35 |
140 |
1,364 |
+38 |
Nov18 |
180510 |
167.50 |
169.95 |
167.10 |
168.40 |
+1.30 |
76 |
1,139 |
-2 |
Jan19 |
180510 |
167.80 |
169.40 |
167.80 |
168.25 |
+1.60 |
15 |
147 |
+14 |
Mar19 |
180510 |
167.70 |
167.70 |
167.70 |
167.70 |
+1.90 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,436 |
13,281 |
+274 |
Sugar #11(ICE) |
Jul18 |
180510 |
11.29 |
11.31 |
11.14 |
11.27 |
-0.02 |
56,786 |
503,705 |
-2,957 |
Oct18 |
180510 |
11.70 |
11.70 |
11.54 |
11.67 |
-0.02 |
33,166 |
223,850 |
+7,767 |
Mar19 |
180510 |
12.77 |
12.79 |
12.64 |
12.76 |
unch |
11,889 |
155,849 |
+2,643 |
May19 |
180510 |
13.08 |
13.08 |
12.92 |
13.02 |
-0.03 |
2,654 |
45,089 |
+4 |
Jul19 |
180510 |
13.25 |
13.25 |
13.10 |
13.21 |
-0.01 |
1,951 |
28,201 |
+521 |
Oct19 |
180510 |
13.47 |
13.48 |
13.36 |
13.46 |
+0.02 |
1,299 |
30,258 |
+918 |
Mar20 |
180510 |
14.04 |
14.10 |
14.01 |
14.09 |
+0.03 |
71 |
8,281 |
+62 |
May20 |
180510 |
14.03 |
14.08 |
14.03 |
14.07 |
+0.02 |
2 |
2,145 |
+0 |
Total Volume and Open Interest |
107,820 |
1,000,067 |
+8,958 |
London Cocoa(LCE) |
May18 |
180510 |
1864 |
1870 |
1846 |
1866 |
-4 |
2,165 |
29,063 |
-335 |
Jul18 |
180510 |
1919 |
1938 |
1906 |
1931 |
+7 |
7,948 |
73,676 |
+971 |
Sep18 |
180510 |
1962 |
1979 |
1948 |
1973 |
+7 |
2,968 |
46,075 |
+554 |
Dec18 |
180510 |
1964 |
1975 |
1945 |
1970 |
+7 |
2,818 |
57,598 |
+81 |
Mar19 |
180510 |
1947 |
1956 |
1930 |
1956 |
+9 |
1,979 |
45,244 |
-133 |
May19 |
180510 |
1933 |
1949 |
1924 |
1949 |
+9 |
291 |
14,897 |
+118 |
Jul19 |
180510 |
1932 |
1946 |
1921 |
1946 |
+10 |
51 |
9,045 |
-1 |
Total Volume and Open Interest |
18,325 |
284,567 |
+1,250 |
London Sugar(LCE) |
Aug18 |
180510 |
323.30 |
323.70 |
320.70 |
323.40 |
-0.50 |
5,900 |
51,683 |
+1,416 |
Oct18 |
180510 |
318.40 |
318.90 |
316.50 |
318.40 |
-1.00 |
2,279 |
23,152 |
+324 |
Dec18 |
180510 |
327.80 |
327.80 |
324.40 |
326.80 |
-0.80 |
1,179 |
10,616 |
+829 |
Mar19 |
180510 |
334.50 |
334.50 |
330.60 |
333.20 |
-1.00 |
317 |
6,010 |
-19 |
May19 |
180510 |
336.00 |
337.80 |
335.00 |
337.70 |
-0.40 |
136 |
2,842 |
+69 |
Total Volume and Open Interest |
9,954 |
97,880 |
+2,712 |
Cotton(ICE) |
Jul18 |
180510 |
86.01 |
86.17 |
84.05 |
84.56 |
-1.30 |
18,277 |
142,133 |
-1,223 |
Oct18 |
180510 |
81.62 |
81.62 |
81.62 |
81.62 |
-0.66 |
2 |
35 |
-1 |
Dec18 |
180510 |
80.65 |
80.75 |
79.56 |
80.11 |
-0.45 |
8,684 |
114,124 |
+997 |
Mar19 |
180510 |
80.25 |
80.34 |
79.33 |
79.88 |
-0.30 |
1,645 |
18,261 |
+313 |
May19 |
180510 |
80.06 |
80.12 |
79.51 |
80.02 |
-0.08 |
324 |
1,870 |
+187 |
Jul19 |
180510 |
79.92 |
80.05 |
79.55 |
80.02 |
-0.02 |
137 |
1,695 |
+99 |
Total Volume and Open Interest |
29,613 |
286,386 |
+760 |
Lumber(CME) |
May18 |
180510 |
596.2 |
602.2 |
594.2 |
598.9 |
+2.0 |
258 |
399 |
-157 |
Jul18 |
180510 |
589.8 |
601.2 |
589.8 |
592.7 |
+1.5 |
640 |
5,171 |
+76 |
Sep18 |
180510 |
574.1 |
584.1 |
573.8 |
575.7 |
+1.6 |
83 |
817 |
+16 |
Nov18 |
180510 |
544.2 |
553.7 |
542.3 |
543.7 |
-0.3 |
27 |
272 |
+10 |
Total Volume and Open Interest |
1,037 |
6,855 |
-45 |
Crude Oil(NYM) |
Jun18 |
180510 |
71.23 |
71.89 |
70.56 |
71.36 |
+0.22 |
1,253,566 |
405,418 |
-63,885 |
Jul18 |
180510 |
71.15 |
71.80 |
70.50 |
71.31 |
+0.26 |
312,742 |
368,028 |
+26,880 |
Aug18 |
180510 |
70.90 |
71.51 |
70.24 |
71.07 |
+0.32 |
116,851 |
179,891 |
+10,175 |
Sep18 |
180510 |
70.40 |
71.02 |
69.79 |
70.63 |
+0.36 |
89,374 |
233,994 |
-6,646 |
Oct18 |
180510 |
69.82 |
70.45 |
69.31 |
70.13 |
+0.40 |
51,854 |
127,251 |
+1,004 |
Nov18 |
180510 |
69.28 |
69.90 |
68.80 |
69.67 |
+0.45 |
33,990 |
92,940 |
-881 |
Dec18 |
180510 |
68.87 |
69.40 |
68.27 |
69.20 |
+0.49 |
121,056 |
299,050 |
+1,338 |
Jan19 |
180510 |
68.41 |
68.79 |
67.77 |
68.72 |
+0.53 |
17,759 |
111,589 |
+3,924 |
Feb19 |
180510 |
67.74 |
68.17 |
67.27 |
68.12 |
+0.55 |
7,602 |
59,030 |
-204 |
Mar19 |
180510 |
67.10 |
67.60 |
66.65 |
67.49 |
+0.56 |
17,473 |
81,586 |
+1,885 |
Apr19 |
180510 |
66.33 |
66.89 |
65.95 |
66.86 |
+0.56 |
1,982 |
34,786 |
+26 |
May19 |
180510 |
65.79 |
66.29 |
65.50 |
66.24 |
+0.56 |
2,558 |
30,727 |
-116 |
Jun19 |
180510 |
65.08 |
65.73 |
64.75 |
65.62 |
+0.54 |
25,558 |
146,193 |
-2,108 |
Jul19 |
180510 |
64.73 |
65.01 |
64.64 |
65.01 |
+0.54 |
2,570 |
28,784 |
-63 |
Aug19 |
180510 |
64.11 |
64.41 |
63.98 |
64.41 |
+0.53 |
3,274 |
26,099 |
+383 |
Sep19 |
180510 |
63.51 |
63.85 |
63.51 |
63.85 |
+0.51 |
3,508 |
37,923 |
-100 |
Total Volume and Open Interest |
2,115,382 |
2,658,229 |
-28,307 |
e-miNY Crude Oil(NYM) |
Jun18 |
180510 |
71.300 |
71.900 |
70.550 |
71.350 |
+0.200 |
40,867 |
2,957 |
+355 |
Jul18 |
180510 |
71.225 |
71.775 |
70.525 |
71.300 |
+0.250 |
1,138 |
695 |
+13 |
Aug18 |
180510 |
71.050 |
71.500 |
70.275 |
71.075 |
+0.325 |
157 |
179 |
+20 |
Sep18 |
180510 |
70.500 |
70.800 |
69.800 |
70.625 |
+0.350 |
12 |
65 |
-2 |
Oct18 |
180510 |
70.125 |
70.125 |
70.125 |
70.125 |
+0.400 |
3 |
18 |
+1 |
Nov18 |
180510 |
69.125 |
69.675 |
69.125 |
69.675 |
+0.450 |
2 |
101 |
-2 |
Dec18 |
180510 |
69.200 |
69.300 |
68.400 |
69.200 |
+0.500 |
49 |
202 |
+25 |
Jan19 |
180510 |
68.400 |
68.725 |
68.400 |
68.725 |
+0.525 |
26 |
94 |
+22 |
Feb19 |
180510 |
68.125 |
68.125 |
68.125 |
68.125 |
+0.550 |
1 |
41 |
-1 |
Mar19 |
180510 |
67.000 |
67.500 |
67.000 |
67.500 |
+0.575 |
1 |
28 |
+1 |
Total Volume and Open Interest |
42,263 |
4,468 |
+433 |
NY Harbor ULSD(NYM) |
Jun18 |
180510 |
222.24 |
223.39 |
219.26 |
222.28 |
+0.48 |
110,622 |
109,127 |
-12,491 |
Jul18 |
180510 |
221.51 |
222.67 |
218.77 |
221.76 |
+0.64 |
75,027 |
102,852 |
-2,983 |
Aug18 |
180510 |
221.22 |
222.37 |
218.68 |
221.64 |
+0.79 |
39,362 |
37,754 |
+2,484 |
Sep18 |
180510 |
221.60 |
222.35 |
218.77 |
221.71 |
+0.85 |
28,068 |
35,474 |
-2,020 |
Oct18 |
180510 |
221.74 |
222.25 |
218.85 |
221.71 |
+0.90 |
12,109 |
20,326 |
-537 |
Nov18 |
180510 |
221.43 |
222.09 |
218.86 |
221.64 |
+0.95 |
7,773 |
18,450 |
-1,014 |
Dec18 |
180510 |
220.62 |
221.83 |
218.61 |
221.41 |
+1.01 |
16,181 |
51,550 |
-315 |
Jan19 |
180510 |
220.97 |
221.67 |
218.64 |
221.40 |
+1.08 |
1,551 |
11,663 |
+452 |
Feb19 |
180510 |
219.92 |
221.06 |
218.14 |
220.87 |
+1.14 |
654 |
4,874 |
+118 |
Mar19 |
180510 |
219.72 |
219.79 |
216.87 |
219.62 |
+1.19 |
1,074 |
4,307 |
+443 |
Apr19 |
180510 |
216.64 |
217.91 |
214.95 |
217.78 |
+1.28 |
475 |
3,068 |
+104 |
May19 |
180510 |
215.20 |
216.65 |
214.21 |
216.65 |
+1.28 |
342 |
1,351 |
+10 |
Jun19 |
180510 |
215.11 |
215.95 |
213.17 |
215.81 |
+1.19 |
3,098 |
13,873 |
+524 |
Jul19 |
180510 |
215.55 |
215.55 |
215.55 |
215.55 |
+1.21 |
25 |
549 |
+2 |
Total Volume and Open Interest |
296,601 |
423,576 |
-15,157 |
RBOB Gasoline(NYM) |
Jun18 |
180510 |
216.91 |
219.37 |
215.97 |
218.90 |
+2.17 |
95,807 |
135,822 |
-5,546 |
Jul18 |
180510 |
217.20 |
219.04 |
215.85 |
218.70 |
+1.92 |
64,665 |
106,128 |
-846 |
Aug18 |
180510 |
216.19 |
218.07 |
214.97 |
217.78 |
+1.80 |
27,342 |
41,868 |
+1,358 |
Sep18 |
180510 |
214.00 |
216.08 |
213.06 |
215.84 |
+1.67 |
24,483 |
52,446 |
+876 |
Oct18 |
180510 |
201.89 |
203.03 |
200.03 |
202.82 |
+1.59 |
14,501 |
35,819 |
+1,743 |
Nov18 |
180510 |
198.15 |
199.08 |
196.24 |
198.88 |
+1.50 |
11,206 |
24,386 |
-176 |
Dec18 |
180510 |
194.85 |
196.16 |
193.31 |
195.97 |
+1.49 |
12,098 |
34,824 |
+889 |
Jan19 |
180510 |
194.13 |
195.01 |
192.23 |
194.86 |
+1.49 |
2,974 |
16,937 |
+743 |
Feb19 |
180510 |
193.63 |
194.86 |
192.11 |
194.72 |
+1.43 |
435 |
4,545 |
+4 |
Mar19 |
180510 |
195.36 |
195.62 |
192.93 |
195.51 |
+1.36 |
239 |
4,067 |
+21 |
Total Volume and Open Interest |
254,875 |
468,715 |
-695 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180510 |
218.90 |
218.90 |
218.90 |
218.90 |
+2.17 |
0 |
1 |
+0 |
Jul18 |
180510 |
218.70 |
218.70 |
218.70 |
218.70 |
+1.92 |
|
|
|
Aug18 |
180510 |
217.78 |
217.78 |
217.78 |
217.78 |
+1.80 |
|
|
|
Sep18 |
180510 |
215.84 |
215.84 |
215.84 |
215.84 |
+1.67 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180510 |
2.736 |
2.820 |
2.709 |
2.814 |
+0.077 |
153,614 |
206,744 |
-24,696 |
Jul18 |
180510 |
2.759 |
2.833 |
2.732 |
2.828 |
+0.068 |
83,696 |
226,459 |
+7,124 |
Aug18 |
180510 |
2.766 |
2.839 |
2.741 |
2.836 |
+0.069 |
24,134 |
66,417 |
+508 |
Sep18 |
180510 |
2.753 |
2.824 |
2.729 |
2.822 |
+0.067 |
28,577 |
146,671 |
+3,105 |
Oct18 |
180510 |
2.761 |
2.830 |
2.738 |
2.829 |
+0.067 |
26,219 |
129,666 |
+4,188 |
Nov18 |
180510 |
2.795 |
2.866 |
2.777 |
2.865 |
+0.065 |
17,880 |
73,678 |
+2,917 |
Dec18 |
180510 |
2.899 |
2.965 |
2.879 |
2.965 |
+0.063 |
10,736 |
73,321 |
+2,185 |
Jan19 |
180510 |
2.980 |
3.047 |
2.961 |
3.047 |
+0.062 |
14,199 |
93,286 |
+1,335 |
Feb19 |
180510 |
2.940 |
3.009 |
2.931 |
3.009 |
+0.059 |
4,210 |
44,936 |
-516 |
Mar19 |
180510 |
2.832 |
2.898 |
2.821 |
2.898 |
+0.057 |
11,198 |
90,737 |
+1,561 |
Apr19 |
180510 |
2.536 |
2.568 |
2.523 |
2.568 |
+0.031 |
9,561 |
89,741 |
+636 |
May19 |
180510 |
2.505 |
2.536 |
2.495 |
2.536 |
+0.029 |
4,887 |
41,734 |
+1,536 |
Jun19 |
180510 |
2.530 |
2.567 |
2.530 |
2.567 |
+0.029 |
710 |
17,931 |
+305 |
Jul19 |
180510 |
2.560 |
2.600 |
2.560 |
2.600 |
+0.029 |
732 |
17,378 |
+414 |
Aug19 |
180510 |
2.568 |
2.604 |
2.565 |
2.604 |
+0.029 |
327 |
15,366 |
+88 |
Sep19 |
180510 |
2.569 |
2.588 |
2.553 |
2.588 |
+0.028 |
427 |
16,181 |
+64 |
Total Volume and Open Interest |
397,177 |
1,454,623 |
+2,477 |
Brent Crude Oil(ICE) |
Jul18 |
180510 |
77.44 |
78.00 |
76.51 |
77.47 |
+0.26 |
519,797 |
513,197 |
-63,856 |
Aug18 |
180510 |
77.02 |
77.70 |
76.27 |
77.24 |
+0.31 |
268,249 |
395,071 |
+37,040 |
Sep18 |
180510 |
76.68 |
77.22 |
75.80 |
76.81 |
+0.37 |
137,637 |
237,321 |
+4,111 |
Oct18 |
180510 |
76.14 |
76.67 |
75.30 |
76.33 |
+0.42 |
64,835 |
169,861 |
+4,500 |
Nov18 |
180510 |
75.61 |
76.14 |
74.82 |
75.84 |
+0.44 |
34,764 |
141,102 |
+3,932 |
Dec18 |
180510 |
75.06 |
75.60 |
74.31 |
75.32 |
+0.45 |
141,735 |
314,170 |
+3,943 |
Jan19 |
180510 |
74.53 |
75.05 |
73.83 |
74.84 |
+0.47 |
18,868 |
69,518 |
+2,657 |
Feb19 |
180510 |
73.98 |
74.50 |
73.32 |
74.34 |
+0.49 |
14,900 |
49,513 |
+2,322 |
Mar19 |
180510 |
73.45 |
73.95 |
72.84 |
73.84 |
+0.51 |
18,196 |
50,657 |
+1,783 |
Apr19 |
180510 |
73.36 |
73.36 |
73.36 |
73.36 |
+0.53 |
2,880 |
21,479 |
+459 |
May19 |
180510 |
72.09 |
72.84 |
72.09 |
72.84 |
+0.52 |
6,482 |
24,223 |
-1,406 |
Jun19 |
180510 |
71.90 |
72.41 |
71.37 |
72.32 |
+0.51 |
38,278 |
103,294 |
+2,430 |
Jul19 |
180510 |
71.87 |
71.87 |
71.87 |
71.87 |
+0.51 |
2,501 |
27,526 |
-324 |
Aug19 |
180510 |
71.40 |
71.40 |
71.40 |
71.40 |
+0.50 |
2,009 |
22,447 |
+279 |
Total Volume and Open Interest |
1,346,363 |
2,598,309 |
+5,066 |
Gas Oil(ICE) |
May18 |
180510 |
677.50 |
681.00 |
675.00 |
677.00 |
unch |
63,286 |
44,825 |
-38,968 |
Jun18 |
180510 |
674.00 |
679.00 |
666.75 |
671.00 |
-3.25 |
150,875 |
205,719 |
-17,309 |
Jul18 |
180510 |
672.50 |
677.25 |
665.50 |
670.00 |
-2.50 |
102,668 |
147,635 |
+20,618 |
Aug18 |
180510 |
671.75 |
676.25 |
665.00 |
669.50 |
-2.00 |
39,919 |
65,093 |
+7,218 |
Sep18 |
180510 |
670.75 |
675.50 |
664.50 |
668.75 |
-1.75 |
18,051 |
67,289 |
+609 |
Oct18 |
180510 |
670.75 |
673.50 |
664.00 |
668.25 |
-1.50 |
12,996 |
61,477 |
+3,338 |
Nov18 |
180510 |
667.50 |
670.75 |
660.75 |
665.50 |
-1.00 |
9,156 |
23,933 |
+251 |
Dec18 |
180510 |
664.00 |
667.75 |
657.75 |
662.25 |
-0.75 |
34,459 |
98,182 |
+693 |
Jan19 |
180510 |
662.50 |
665.00 |
656.50 |
660.25 |
-0.25 |
2,906 |
27,053 |
+950 |
Feb19 |
180510 |
660.75 |
663.00 |
655.00 |
658.75 |
unch |
2,049 |
22,250 |
-65 |
Total Volume and Open Interest |
458,271 |
990,982 |
-23,069 |
Ethanol(CBOT) |
Jun18 |
180510 |
1.467 |
1.476 |
1.461 |
1.464 |
-0.003 |
229 |
1,074 |
+26 |
Jul18 |
180510 |
1.491 |
1.492 |
1.476 |
1.477 |
unch |
76 |
537 |
+18 |
Aug18 |
180510 |
1.486 |
1.491 |
1.486 |
1.488 |
+0.003 |
2 |
56 |
+0 |
Sep18 |
180510 |
1.500 |
1.506 |
1.500 |
1.502 |
+0.001 |
23 |
259 |
+7 |
Oct18 |
180510 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.001 |
0 |
83 |
+0 |
Nov18 |
180510 |
1.487 |
1.487 |
1.487 |
1.487 |
+0.001 |
0 |
16 |
+0 |
Dec18 |
180510 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.001 |
0 |
39 |
+0 |
Jan19 |
180510 |
1.484 |
1.484 |
1.484 |
1.484 |
+0.001 |
|
|
|
Total Volume and Open Interest |
330 |
2,064 |
+51 |
WTI Crude Oil(ICE) |
Jun18 |
180510 |
71.42 |
71.88 |
70.57 |
71.36 |
+0.22 |
77,734 |
93,185 |
-4,053 |
Jul18 |
180510 |
71.33 |
71.80 |
70.51 |
71.31 |
+0.26 |
81,001 |
83,007 |
+1,200 |
Aug18 |
180510 |
71.00 |
71.50 |
70.25 |
71.07 |
+0.32 |
46,160 |
47,907 |
+3,502 |
Sep18 |
180510 |
70.74 |
70.97 |
69.80 |
70.63 |
+0.36 |
29,250 |
58,998 |
+7,083 |
Oct18 |
180510 |
70.03 |
70.45 |
69.34 |
70.13 |
+0.40 |
15,449 |
21,467 |
-1,132 |
Nov18 |
180510 |
69.72 |
69.81 |
68.86 |
69.67 |
+0.45 |
5,195 |
18,174 |
-496 |
Dec18 |
180510 |
69.19 |
69.35 |
68.36 |
69.20 |
+0.49 |
31,222 |
122,813 |
-2,994 |
Jan19 |
180510 |
68.62 |
68.74 |
67.83 |
68.72 |
+0.53 |
3,940 |
12,384 |
-761 |
Feb19 |
180510 |
68.00 |
68.16 |
67.33 |
68.12 |
+0.55 |
902 |
11,218 |
+223 |
Mar19 |
180510 |
67.49 |
67.49 |
67.49 |
67.49 |
+0.56 |
1,903 |
12,612 |
-100 |
Apr19 |
180510 |
66.86 |
66.86 |
66.86 |
66.86 |
+0.56 |
583 |
3,794 |
+157 |
May19 |
180510 |
66.24 |
66.24 |
66.24 |
66.24 |
+0.56 |
170 |
5,672 |
+15 |
Jun19 |
180510 |
65.41 |
65.62 |
65.10 |
65.62 |
+0.54 |
4,905 |
45,160 |
+50 |
Jul19 |
180510 |
65.01 |
65.01 |
65.01 |
65.01 |
+0.54 |
138 |
3,388 |
+12 |
Aug19 |
180510 |
64.41 |
64.41 |
64.41 |
64.41 |
+0.53 |
207 |
5,180 |
-128 |
Sep19 |
180510 |
63.85 |
63.85 |
63.85 |
63.85 |
+0.51 |
109 |
8,509 |
+2 |
Total Volume and Open Interest |
316,076 |
668,867 |
+1,641 |
US Dollar Index(ICE) |
Jun18 |
180510 |
93.005 |
93.030 |
92.390 |
92.515 |
-0.370 |
29,976 |
35,117 |
+294 |
Sep18 |
180510 |
92.560 |
92.595 |
91.960 |
92.070 |
-0.370 |
246 |
1,605 |
+21 |
Dec18 |
180510 |
91.885 |
91.900 |
91.550 |
91.615 |
-0.370 |
8 |
584 |
+3 |
Total Volume and Open Interest |
30,231 |
37,324 |
+319 |
Australian Dollar(CME) |
Jun18 |
180510 |
74.60 |
75.40 |
74.55 |
75.37 |
+0.72 |
142,668 |
156,905 |
+349 |
Sep18 |
180510 |
74.66 |
75.43 |
74.66 |
75.43 |
+0.72 |
143 |
1,210 |
+10 |
Dec18 |
180510 |
75.40 |
75.51 |
75.40 |
75.51 |
+0.72 |
0 |
424 |
+0 |
Total Volume and Open Interest |
143,468 |
160,224 |
+370 |
British Pound(CME) |
Jun18 |
180510 |
135.72 |
136.38 |
134.80 |
135.41 |
-0.37 |
127,536 |
182,484 |
+357 |
Sep18 |
180510 |
136.29 |
136.95 |
135.49 |
136.01 |
-0.36 |
483 |
2,787 |
+117 |
Dec18 |
180510 |
136.40 |
137.56 |
136.18 |
136.64 |
-0.34 |
2 |
514 |
+2 |
Total Volume and Open Interest |
131,988 |
188,802 |
+831 |
Canadian Dollar(CME) |
Jun18 |
180510 |
77.83 |
78.54 |
77.82 |
78.44 |
+0.51 |
103,149 |
120,828 |
+6,286 |
Sep18 |
180510 |
78.00 |
78.62 |
78.00 |
78.59 |
+0.52 |
396 |
3,690 |
+293 |
Dec18 |
180510 |
78.40 |
78.74 |
78.40 |
78.72 |
+0.52 |
191 |
3,886 |
+143 |
Mar19 |
180510 |
78.65 |
78.84 |
78.65 |
78.84 |
+0.51 |
18 |
105 |
+0 |
Total Volume and Open Interest |
104,139 |
128,877 |
+6,823 |
Japanese Yen(CME) |
Jun18 |
180510 |
91.32 |
91.69 |
91.10 |
91.64 |
+0.26 |
114,964 |
155,271 |
-1,963 |
Sep18 |
180510 |
91.82 |
92.24 |
91.73 |
92.24 |
+0.26 |
113 |
1,260 |
+7 |
Dec18 |
180510 |
92.89 |
92.89 |
92.89 |
92.89 |
+0.26 |
2 |
548 |
-1 |
Total Volume and Open Interest |
115,376 |
157,576 |
-1,947 |
Swiss Franc(CME) |
Jun18 |
180510 |
99.74 |
100.35 |
99.72 |
100.06 |
+0.25 |
30,569 |
97,682 |
+3,560 |
Sep18 |
180510 |
100.68 |
101.15 |
100.55 |
100.87 |
+0.25 |
5 |
163 |
+3 |
Dec18 |
180510 |
101.76 |
101.77 |
101.76 |
101.76 |
+0.25 |
0 |
41 |
+0 |
Total Volume and Open Interest |
30,574 |
97,900 |
+3,563 |
EuroFX(CME) |
Jun18 |
180510 |
118.84 |
119.77 |
118.74 |
119.57 |
+0.63 |
287,935 |
497,323 |
-2,252 |
Sep18 |
180510 |
119.68 |
120.58 |
119.61 |
120.42 |
+0.63 |
727 |
6,218 |
+147 |
Dec18 |
180510 |
120.57 |
121.51 |
120.57 |
121.32 |
+0.62 |
146 |
3,673 |
-19 |
Total Volume and Open Interest |
292,832 |
515,132 |
-159 |
Mexican Peso(CME) |
May18 |
180510 |
520.00 |
520.00 |
520.00 |
520.00 |
+9.38 |
|
|
|
Jun18 |
180510 |
507.75 |
517.63 |
507.25 |
517.25 |
+9.50 |
70,848 |
198,280 |
-7,582 |
Total Volume and Open Interest |
70,956 |
199,756 |
-7,488 |
Brazilian Real(CME) |
Jun18 |
180510 |
277.30 |
281.70 |
277.30 |
281.60 |
+4.35 |
3,014 |
39,166 |
+298 |
Jul18 |
180510 |
280.80 |
280.80 |
280.80 |
280.80 |
+4.25 |
4 |
228 |
+2 |
Aug18 |
180510 |
279.95 |
279.95 |
279.95 |
279.95 |
+4.15 |
|
|
|
Sep18 |
180510 |
279.25 |
279.25 |
279.25 |
279.25 |
+4.15 |
|
|
|
Total Volume and Open Interest |
3,018 |
39,447 |
+300 |
30-Year T-Bonds(CBOT) |
Jun18 |
180510 |
142~180 |
143~120 |
142~170 |
143~060 |
+0~170 |
226,344 |
843,373 |
-1,187 |
Sep18 |
180510 |
141~270 |
142~160 |
141~230 |
142~110 |
+0~170 |
665 |
14,800 |
+440 |
Dec18 |
180510 |
141~200 |
141~200 |
141~200 |
141~200 |
+0~170 |
0 |
4 |
+0 |
Total Volume and Open Interest |
227,009 |
858,177 |
-747 |
10-Year T-Notes(CBOT) |
Jun18 |
180510 |
119~070 |
119~215 |
119~065 |
119~125 |
+0~040 |
1,208,157 |
3,717,084 |
+29,708 |
Sep18 |
180510 |
118~295 |
119~100 |
118~280 |
119~015 |
+0~040 |
4,904 |
35,552 |
-518 |
Dec18 |
180510 |
118~295 |
118~295 |
118~295 |
118~295 |
+0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,213,061 |
3,752,640 |
+29,190 |
5-Year T-Notes(CBOT) |
Jun18 |
180510 |
113~080 |
113~172 |
113~076 |
113~090 |
+0~002 |
642,742 |
3,625,780 |
-20,984 |
Sep18 |
180510 |
112~310 |
113~060 |
112~304 |
112~314 |
+0~004 |
28,917 |
66,219 |
+16,310 |
Dec18 |
180510 |
112~120 |
112~120 |
112~120 |
112~120 |
+0~004 |
|
|
|
Total Volume and Open Interest |
671,659 |
3,691,999 |
-4,674 |
2 Year T-Notes(CBOT) |
Jun18 |
180510 |
105~300 |
106~004 |
105~296 |
105~296 |
-0~004 |
307,003 |
2,051,295 |
+2,423 |
Sep18 |
180510 |
105~234 |
105~254 |
105~226 |
105~226 |
-0~006 |
34,190 |
36,129 |
+15,954 |
Dec18 |
180510 |
105~126 |
105~126 |
105~126 |
105~126 |
-0~006 |
|
|
|
Total Volume and Open Interest |
341,193 |
2,087,424 |
+18,377 |
Eurodollars(CME) |
Jun18 |
180510 |
97.630 |
97.650 |
97.630 |
97.640 |
+0.010 |
379,390 |
1,660,846 |
-36,413 |
Sep18 |
180510 |
97.490 |
97.520 |
97.490 |
97.500 |
+0.005 |
219,604 |
1,526,306 |
+4,917 |
Dec18 |
180510 |
97.330 |
97.360 |
97.325 |
97.330 |
unch |
237,719 |
2,043,482 |
-15,856 |
Mar19 |
180510 |
97.210 |
97.250 |
97.210 |
97.210 |
-0.005 |
168,777 |
1,481,598 |
+6,962 |
Jun19 |
180510 |
97.105 |
97.155 |
97.100 |
97.105 |
-0.005 |
201,279 |
1,401,573 |
-2,874 |
Sep19 |
180510 |
97.035 |
97.085 |
97.035 |
97.040 |
unch |
130,508 |
918,541 |
-273 |
Dec19 |
180510 |
96.975 |
97.030 |
96.970 |
96.980 |
unch |
196,859 |
1,977,188 |
-6,919 |
Mar20 |
180510 |
96.945 |
97.005 |
96.945 |
96.955 |
+0.005 |
128,048 |
1,009,605 |
+10,694 |
Jun20 |
180510 |
96.930 |
96.995 |
96.930 |
96.940 |
+0.005 |
116,876 |
992,514 |
-6,200 |
Sep20 |
180510 |
96.925 |
96.990 |
96.920 |
96.935 |
+0.010 |
100,420 |
705,602 |
-8,680 |
Dec20 |
180510 |
96.905 |
96.965 |
96.900 |
96.915 |
+0.010 |
110,517 |
775,207 |
+312 |
Mar21 |
180510 |
96.905 |
96.975 |
96.905 |
96.920 |
+0.015 |
78,006 |
388,590 |
+6,786 |
Jun21 |
180510 |
96.905 |
96.970 |
96.900 |
96.920 |
+0.015 |
57,422 |
287,128 |
+4,737 |
Sep21 |
180510 |
96.900 |
96.970 |
96.900 |
96.915 |
+0.015 |
48,220 |
192,128 |
+1,189 |
Dec21 |
180510 |
96.885 |
96.955 |
96.885 |
96.905 |
+0.020 |
41,146 |
303,978 |
+336 |
Mar22 |
180510 |
96.880 |
96.950 |
96.880 |
96.905 |
+0.025 |
31,135 |
135,209 |
+2,032 |
Jun22 |
180510 |
96.875 |
96.945 |
96.875 |
96.900 |
+0.025 |
25,767 |
103,232 |
+3,246 |
Sep22 |
180510 |
96.865 |
96.930 |
96.865 |
96.895 |
+0.030 |
22,963 |
76,412 |
+3,369 |
Total Volume and Open Interest |
2,407,311 |
16,549,876 |
+9,972,697 |
Ultra T-Bond(CBOT) |
Jun18 |
180510 |
155~15 |
156~28 |
155~12 |
156~19 |
+0~31 |
98,839 |
980,215 |
+2,409 |
Sep18 |
180510 |
154~25 |
156~04 |
154~22 |
155~28 |
+0~31 |
5,433 |
31,584 |
+4,208 |
Dec18 |
180510 |
155~28 |
155~28 |
155~28 |
155~28 |
+0~31 |
|
|
|
Total Volume and Open Interest |
104,272 |
1,011,799 |
+6,617 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180510 |
127~055 |
127~240 |
127~050 |
127~145 |
+0~075 |
126,072 |
538,732 |
+5,168 |
Sep18 |
180510 |
126~225 |
126~270 |
126~190 |
126~205 |
+0~065 |
0 |
4 |
+0 |
Dec18 |
180510 |
126~205 |
126~205 |
126~205 |
126~205 |
+0~065 |
|
|
|
Total Volume and Open Interest |
126,072 |
538,736 |
+5,168 |
30 Day Federal Funds(CBOT) |
May18 |
180510 |
98.295 |
98.298 |
98.295 |
98.298 |
+0.003 |
15,560 |
207,498 |
-783 |
Jun18 |
180510 |
98.160 |
98.165 |
98.155 |
98.160 |
unch |
15,190 |
155,753 |
-2,049 |
Jul18 |
180510 |
98.060 |
98.060 |
98.055 |
98.055 |
unch |
39,832 |
329,243 |
-1,249 |
Aug18 |
180510 |
98.045 |
98.050 |
98.040 |
98.040 |
unch |
15,346 |
197,450 |
+936 |
Sep18 |
180510 |
98.020 |
98.025 |
98.015 |
98.020 |
unch |
3,912 |
97,159 |
+174 |
Oct18 |
180510 |
97.860 |
97.865 |
97.855 |
97.855 |
-0.005 |
12,375 |
235,308 |
-439 |
Total Volume and Open Interest |
154,391 |
2,158,958 |
-8,731 |
Japanese Govt Bonds(SGX) |
Jun18 |
180510 |
150.78 |
150.82 |
150.75 |
150.82 |
+0.04 |
982 |
19,282 |
-22 |
Sep18 |
180510 |
150.82 |
150.82 |
150.82 |
150.82 |
+0.04 |
|
|
|
Dec18 |
180510 |
150.82 |
150.82 |
150.82 |
150.82 |
+0.04 |
|
|
|
Total Volume and Open Interest |
982 |
19,282 |
-22 |
Euro-Buxl(EUREX) |
Jun18 |
180510 |
163.54 |
164.42 |
163.38 |
163.98 |
+0.58 |
37,765 |
270,774 |
-3,366 |
Sep18 |
180510 |
169.00 |
169.92 |
169.00 |
169.54 |
+0.68 |
368 |
18,396 |
+487 |
Dec18 |
180510 |
169.54 |
169.54 |
169.54 |
169.54 |
+0.68 |
|
|
|
Total Volume and Open Interest |
38,133 |
289,170 |
-2,879 |
Euro-Bund(EUREX) |
Jun18 |
180510 |
158.84 |
159.25 |
158.81 |
159.07 |
+0.22 |
547,045 |
2,095,160 |
+15,756 |
Sep18 |
180510 |
158.70 |
159.03 |
158.67 |
158.88 |
+0.24 |
9,665 |
104,636 |
+7,513 |
Dec18 |
180510 |
156.40 |
156.42 |
156.40 |
156.42 |
+0.27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
556,710 |
2,199,797 |
+23,269 |
Euro-Bobl(EUREX) |
Jun18 |
180510 |
131.09 |
131.25 |
131.07 |
131.16 |
+0.07 |
335,055 |
1,685,858 |
+1,329 |
Sep18 |
180510 |
130.57 |
130.61 |
130.57 |
130.58 |
+0.08 |
13,768 |
63,441 |
+5,576 |
Dec18 |
180510 |
130.58 |
130.58 |
130.58 |
130.58 |
+0.08 |
|
|
|
Total Volume and Open Interest |
348,823 |
1,749,299 |
+6,905 |
Euro-Schatz(EUREX) |
Jun18 |
180510 |
111.91 |
111.93 |
111.90 |
111.93 |
+0.01 |
220,988 |
2,032,205 |
+58,185 |
Sep18 |
180510 |
111.78 |
111.80 |
111.78 |
111.80 |
+0.03 |
875 |
11,909 |
+4,387 |
Dec18 |
180510 |
111.80 |
111.80 |
111.80 |
111.80 |
+0.03 |
|
|
|
Total Volume and Open Interest |
221,863 |
2,044,114 |
+62,572 |
3-Mth Euribor(EUREX) |
Jun18 |
180510 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
205 |
6,115 |
+0 |
Sep18 |
180510 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.010 |
0 |
4,121 |
+0 |
Dec18 |
180510 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
149 |
13,374 |
+99 |
Total Volume and Open Interest |
564 |
36,497 |
+99 |
Long Gilt(LIFFE) |
Jun18 |
180510 |
122~01 |
122~16 |
121~26 |
122~11 |
+0~14 |
188,464 |
804,678 |
+70 |
Sep18 |
180510 |
121~13 |
121~13 |
121~13 |
121~13 |
+0~14 |
1 |
7,932 |
-1 |
Total Volume and Open Interest |
188,465 |
812,610 |
+69 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180510 |
99.27 |
99.31 |
99.26 |
99.31 |
+0.04 |
81,369 |
655,897 |
-21,328 |
Sep18 |
180510 |
99.17 |
99.22 |
99.16 |
99.21 |
+0.05 |
52,633 |
437,714 |
+9,488 |
Dec18 |
180510 |
99.09 |
99.14 |
99.08 |
99.12 |
+0.04 |
50,746 |
524,133 |
-2,150 |
Mar19 |
180510 |
99.00 |
99.06 |
98.99 |
99.04 |
+0.04 |
42,307 |
349,443 |
-3,451 |
Jun19 |
180510 |
98.92 |
98.98 |
98.90 |
98.96 |
+0.05 |
46,956 |
381,169 |
-123 |
Sep19 |
180510 |
98.83 |
98.90 |
98.82 |
98.88 |
+0.05 |
38,325 |
178,459 |
+2,072 |
Total Volume and Open Interest |
526,229 |
3,706,696 |
-21,080 |
3-Mth Euribor(LIFFE) |
Jun18 |
180510 |
100.320 |
100.325 |
100.315 |
100.315 |
-0.015 |
10,203 |
537,197 |
-1,045 |
Sep18 |
180510 |
100.315 |
100.315 |
100.305 |
100.305 |
-0.015 |
24,421 |
554,267 |
+5,520 |
Dec18 |
180510 |
100.300 |
100.300 |
100.290 |
100.295 |
-0.010 |
85,187 |
555,594 |
+12,939 |
Total Volume and Open Interest |
473,997 |
5,127,352 |
+42,823 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180510 |
98.07 |
98.08 |
98.06 |
98.08 |
+0.01 |
20,676 |
150,088 |
-828 |
Sep18 |
180510 |
98.06 |
98.08 |
98.06 |
98.08 |
+0.01 |
25,844 |
243,171 |
+8,698 |
Dec18 |
180510 |
98.01 |
98.03 |
98.01 |
98.03 |
+0.01 |
17,387 |
203,562 |
+2,727 |
Mar19 |
180510 |
97.93 |
97.95 |
97.93 |
97.95 |
+0.01 |
9,638 |
146,696 |
+1,153 |
Jun19 |
180510 |
97.85 |
97.87 |
97.85 |
97.87 |
+0.01 |
8,542 |
106,619 |
+151 |
Sep19 |
180510 |
97.76 |
97.78 |
97.76 |
97.78 |
+0.01 |
5,487 |
111,160 |
+577 |
Dec19 |
180510 |
97.68 |
97.70 |
97.68 |
97.70 |
+0.01 |
4,788 |
86,235 |
+1,054 |
Mar20 |
180510 |
97.61 |
97.63 |
97.61 |
97.63 |
+0.01 |
3,766 |
43,142 |
-549 |
Jun20 |
180510 |
97.57 |
97.57 |
97.56 |
97.56 |
+0.01 |
542 |
4,199 |
+230 |
Sep20 |
180510 |
97.50 |
97.51 |
97.50 |
97.51 |
+0.01 |
2 |
3,602 |
+0 |
Total Volume and Open Interest |
96,672 |
1,100,795 |
+13,213 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180510 |
97.19 |
97.22 |
97.18 |
97.21 |
unch |
90,315 |
1,111,078 |
-3,055 |
Sep18 |
180510 |
97.21 |
97.21 |
97.21 |
97.21 |
unch |
0 |
362 |
+0 |
Total Volume and Open Interest |
90,315 |
1,111,440 |
-3,055 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180510 |
97.79 |
97.81 |
97.77 |
97.79 |
+0.00 |
142,962 |
1,031,512 |
-1,710 |
Sep18 |
180510 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.00 |
|
|
|
Total Volume and Open Interest |
142,962 |
1,031,512 |
-1,710 |
Gold(CMX) |
Jun18 |
180510 |
1312.8 |
1323.4 |
1310.6 |
1322.3 |
+9.3 |
407,409 |
282,885 |
-18,625 |
Aug18 |
180510 |
1319.1 |
1329.5 |
1317.0 |
1328.6 |
+9.3 |
52,676 |
121,951 |
+14,491 |
Oct18 |
180510 |
1326.5 |
1335.0 |
1324.0 |
1334.8 |
+9.2 |
866 |
9,190 |
-94 |
Dec18 |
180510 |
1331.3 |
1342.0 |
1329.9 |
1341.3 |
+9.3 |
4,242 |
61,524 |
-10 |
Feb19 |
180510 |
1338.7 |
1348.0 |
1337.4 |
1347.7 |
+9.3 |
1,097 |
3,409 |
+344 |
Apr19 |
180510 |
1349.8 |
1354.0 |
1348.8 |
1354.0 |
+9.2 |
15 |
3,217 |
-9 |
Jun19 |
180510 |
1359.8 |
1360.7 |
1359.8 |
1360.7 |
+9.2 |
31 |
3,415 |
+24 |
Aug19 |
180510 |
1367.3 |
1367.3 |
1367.3 |
1367.3 |
+9.2 |
0 |
92 |
+0 |
Oct19 |
180510 |
1374.1 |
1374.1 |
1374.1 |
1374.1 |
+9.2 |
0 |
31 |
+0 |
Dec19 |
180510 |
1373.2 |
1380.8 |
1372.7 |
1380.8 |
+9.1 |
1 |
3,645 |
+0 |
Feb20 |
180510 |
1387.4 |
1387.4 |
1387.4 |
1387.4 |
+9.1 |
|
|
|
Total Volume and Open Interest |
466,744 |
491,398 |
-3,759 |
Silver(CMX) |
May18 |
180510 |
1646.0 |
1668.5 |
1645.5 |
1668.0 |
+22.2 |
215 |
453 |
-193 |
Jul18 |
180510 |
1652.0 |
1679.0 |
1650.0 |
1675.9 |
+22.0 |
76,501 |
140,959 |
-1,081 |
Sep18 |
180510 |
1660.5 |
1687.5 |
1659.0 |
1684.9 |
+22.1 |
4,242 |
22,356 |
+1,076 |
Dec18 |
180510 |
1680.0 |
1701.5 |
1673.5 |
1698.8 |
+22.1 |
2,347 |
28,457 |
+828 |
Mar19 |
180510 |
1701.5 |
1714.0 |
1701.5 |
1712.4 |
+21.9 |
112 |
923 |
-33 |
May19 |
180510 |
1722.4 |
1722.4 |
1722.4 |
1722.4 |
+21.9 |
2 |
130 |
+0 |
Jul19 |
180510 |
1726.0 |
1731.8 |
1726.0 |
1731.8 |
+21.9 |
1 |
597 |
+0 |
Total Volume and Open Interest |
83,655 |
195,865 |
+631 |
Platinum(NYMEX) |
Jul18 |
180510 |
915.9 |
929.2 |
914.4 |
925.1 |
+8.5 |
12,020 |
74,580 |
-227 |
Oct18 |
180510 |
920.3 |
934.0 |
920.0 |
930.0 |
+8.5 |
414 |
5,704 |
+233 |
Jan19 |
180510 |
931.1 |
938.9 |
931.1 |
935.3 |
+8.2 |
5 |
81 |
-3 |
Apr19 |
180510 |
941.9 |
941.9 |
941.9 |
941.9 |
+8.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,439 |
80,411 |
+3 |
Palladium(NYMEX) |
Jun18 |
180510 |
969.50 |
997.50 |
968.80 |
993.90 |
+23.30 |
3,108 |
15,629 |
-761 |
Sep18 |
180510 |
968.60 |
994.00 |
966.70 |
990.70 |
+23.20 |
788 |
6,526 |
+237 |
Dec18 |
180510 |
984.50 |
984.50 |
984.50 |
984.50 |
+23.20 |
25 |
288 |
+15 |
Total Volume and Open Interest |
3,921 |
22,451 |
-509 |
Copper(CMX) |
May18 |
180510 |
304.30 |
309.40 |
304.30 |
309.25 |
+5.30 |
785 |
2,712 |
-195 |
Jul18 |
180510 |
306.10 |
311.80 |
305.20 |
311.00 |
+5.25 |
131,176 |
139,749 |
+4,424 |
Sep18 |
180510 |
308.25 |
313.80 |
307.40 |
313.15 |
+5.20 |
17,254 |
38,501 |
+3,297 |
Dec18 |
180510 |
311.35 |
316.35 |
310.05 |
315.75 |
+5.15 |
4,875 |
36,591 |
-1,239 |
Mar19 |
180510 |
313.65 |
318.80 |
312.85 |
318.25 |
+5.10 |
2,522 |
12,562 |
+792 |
Total Volume and Open Interest |
158,715 |
253,834 |
+7,721 |
E-mini DJIA Index(CBOT) |
Jun18 |
180510 |
24509 |
24766 |
24472 |
24692 |
+190 |
219,324 |
100,349 |
+112 |
Sep18 |
180510 |
24522 |
24777 |
24490 |
24706 |
+191 |
101 |
2,379 |
+0 |
Dec18 |
180510 |
24516 |
24779 |
24516 |
24719 |
+189 |
6 |
362 |
+1 |
Mar19 |
180510 |
24765 |
24765 |
24765 |
24765 |
+175 |
0 |
11 |
+0 |
Total Volume and Open Interest |
219,431 |
103,101 |
+113 |
S & P 500(CME) |
Jun18 |
180510 |
2700.00 |
2724.50 |
2693.40 |
2718.70 |
+22.70 |
2,223 |
81,609 |
+981 |
Sep18 |
180510 |
2709.50 |
2726.20 |
2709.50 |
2722.80 |
+22.60 |
0 |
16,707 |
+0 |
Dec18 |
180510 |
2727.20 |
2730.50 |
2727.20 |
2727.20 |
+22.70 |
0 |
300 |
+0 |
Mar19 |
180510 |
2733.20 |
2735.50 |
2733.20 |
2733.20 |
+23.70 |
|
|
|
Total Volume and Open Interest |
2,223 |
98,616 |
+981 |
S & P 500 E-Mini(CME) |
Jun18 |
180510 |
2696.00 |
2725.00 |
2692.75 |
2718.75 |
+22.75 |
1,281,751 |
2,842,527 |
+7,915 |
Sep18 |
180510 |
2701.25 |
2729.00 |
2697.50 |
2722.75 |
+22.50 |
4,043 |
102,574 |
-762 |
Dec18 |
180510 |
2707.75 |
2732.75 |
2702.00 |
2727.25 |
+22.75 |
403 |
42,195 |
+184 |
Mar19 |
180510 |
2714.75 |
2735.00 |
2714.75 |
2733.25 |
+23.75 |
0 |
2,108 |
+0 |
Total Volume and Open Interest |
1,286,197 |
2,989,404 |
+7,337 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180510 |
6896.00 |
6971.25 |
6888.75 |
6965.00 |
+69.00 |
370,356 |
224,063 |
-4,970 |
Sep18 |
180510 |
6920.00 |
6994.75 |
6916.00 |
6990.00 |
+69.25 |
373 |
10,835 |
-16 |
Dec18 |
180510 |
6950.00 |
7017.75 |
6950.00 |
7017.75 |
+69.00 |
0 |
137 |
+0 |
Total Volume and Open Interest |
370,729 |
235,042 |
-4,986 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180510 |
1925.60 |
1943.30 |
1923.30 |
1937.70 |
+14.50 |
15,972 |
76,658 |
+1,188 |
Sep18 |
180510 |
1943.40 |
1947.10 |
1943.40 |
1943.40 |
+15.10 |
1 |
4 |
+0 |
Dec18 |
180510 |
1947.60 |
1947.60 |
1947.60 |
1947.60 |
+15.60 |
|
|
|
Total Volume and Open Interest |
15,973 |
76,662 |
+1,188 |
Volatility Index(CBOE) |
May18 |
180510 |
14.83 |
14.97 |
13.90 |
14.18 |
-0.65 |
73,191 |
96,181 |
-10,535 |
Jun18 |
180510 |
15.60 |
15.75 |
14.85 |
15.08 |
-0.55 |
63,327 |
144,591 |
+7,880 |
Jul18 |
180510 |
16.16 |
16.27 |
15.50 |
15.63 |
-0.55 |
27,100 |
45,896 |
+4,579 |
Aug18 |
180510 |
16.50 |
16.60 |
15.92 |
16.02 |
-0.50 |
7,642 |
31,125 |
+1,106 |
Total Volume and Open Interest |
181,808 |
392,219 |
+4,964 |
S & P 600(CME) |
Jun18 |
180510 |
985.90 |
985.90 |
985.90 |
985.90 |
+5.60 |
|
|
|
Sep18 |
180510 |
986.60 |
986.60 |
986.60 |
986.60 |
+5.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180510 |
1598.00 |
1610.90 |
1596.10 |
1605.10 |
+6.90 |
4,526 |
10,414 |
+132 |
Total Volume and Open Interest |
4,526 |
10,414 |
+132 |
Nikkei 225(CME) |
Jun18 |
180510 |
22505 |
22555 |
22435 |
22520 |
+20 |
9,213 |
45,172 |
+53 |
Sep18 |
180510 |
22510 |
22540 |
22470 |
22510 |
+20 |
5 |
34 |
+0 |
Total Volume and Open Interest |
9,218 |
45,206 |
+53 |
Nikkei 225(SGX) |
Jun18 |
180510 |
22420 |
22530 |
22405 |
22480 |
+75 |
55,866 |
152,310 |
-703 |
Sep18 |
180510 |
22440 |
22440 |
22440 |
22440 |
+70 |
54 |
731 |
+3 |
Dec18 |
180510 |
22275 |
22295 |
22275 |
22295 |
+70 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
56,641 |
172,254 |
-93 |
Nikkei 225 Mini(JPX) |
Jun18 |
180510 |
22435 |
22535 |
22400 |
22500 |
+80 |
498,916 |
398,158 |
-1,577 |
Sep18 |
180510 |
22385 |
22475 |
22355 |
22450 |
+90 |
8,728 |
10,895 |
-175 |
Dec18 |
180510 |
22220 |
22320 |
22180 |
22290 |
+90 |
171 |
2,962 |
-49 |
Total Volume and Open Interest |
540,132 |
468,979 |
+11,683 |
Nikkei 225(JPX) |
Jun18 |
180510 |
22440 |
22540 |
22410 |
22500 |
+80 |
34,977 |
313,670 |
-5,909 |
Sep18 |
180510 |
22380 |
22480 |
22370 |
22450 |
+90 |
565 |
10,620 |
-62 |
Dec18 |
180510 |
22250 |
22290 |
22250 |
22290 |
+90 |
2 |
46,758 |
+290 |
Total Volume and Open Interest |
35,553 |
428,228 |
-5,682 |
Nikkei 225(CME) Yen |
Jun18 |
180510 |
22495 |
22550 |
22425 |
22515 |
+30 |
31,274 |
66,918 |
-1,374 |
Sep18 |
180510 |
22450 |
22485 |
22400 |
22460 |
+30 |
0 |
12 |
+0 |
Dec18 |
180510 |
22265 |
22265 |
22265 |
22265 |
+40 |
|
|
|
Total Volume and Open Interest |
31,274 |
66,930 |
-1,374 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180510 |
22510 |
22530 |
22460 |
22510 |
+20 |
0 |
28 |
+0 |
Sep18 |
180510 |
22460 |
22460 |
22460 |
22460 |
+30 |
|
|
|
Dec18 |
180510 |
22260 |
22260 |
22260 |
22260 |
+30 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180510 |
5526.5 |
5531.5 |
5499.5 |
5523.5 |
+11.5 |
61,275 |
338,993 |
+3,566 |
Jun18 |
180510 |
5459.0 |
5467.5 |
5439.5 |
5462.5 |
+11.5 |
1,422 |
34,266 |
+1,021 |
Jul18 |
180510 |
5454.5 |
5454.5 |
5454.5 |
5454.5 |
+11.5 |
|
|
|
Total Volume and Open Interest |
62,697 |
401,796 |
+4,587 |
Hang Seng Index(HKFE) |
May18 |
180510 |
30420 |
30700 |
30296 |
30679 |
+261 |
209,296 |
111,112 |
+4,654 |
Jun18 |
180510 |
30330 |
30583 |
30227 |
30568 |
+262 |
621 |
11,252 |
+278 |
Total Volume and Open Interest |
210,193 |
130,157 |
+4,814 |
DAX(EUREX) |
Jun18 |
180510 |
12993.5 |
13040.0 |
12928.5 |
13024.5 |
+67.5 |
78,974 |
129,444 |
-2,924 |
Sep18 |
180510 |
12961.0 |
13015.5 |
12932.0 |
13009.5 |
+67.5 |
163 |
3,671 |
+37 |
Dec18 |
180510 |
12985.0 |
13000.0 |
12985.0 |
12996.5 |
+68.0 |
93 |
394 |
+102 |
Total Volume and Open Interest |
79,230 |
133,509 |
-2,785 |
Mini-DAX(EUREX) |
Jun18 |
180510 |
12987.0 |
13037.0 |
12929.0 |
13024.5 |
+67.5 |
23,750 |
14,665 |
-216 |
Sep18 |
180510 |
12986.0 |
13019.0 |
12917.0 |
13009.5 |
+67.5 |
66 |
711 |
+35 |
Dec18 |
180510 |
12942.0 |
12996.5 |
12930.0 |
12996.5 |
+68.0 |
0 |
31 |
+14 |
Total Volume and Open Interest |
23,816 |
15,407 |
-167 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180510 |
3532 |
3536 |
3508 |
3528 |
+4 |
542,754 |
3,702,243 |
-2,969 |
Sep18 |
180510 |
3522 |
3524 |
3499 |
3517 |
+3 |
5,135 |
255,096 |
-9,411 |
Dec18 |
180510 |
3501 |
3501 |
3501 |
3501 |
+4 |
1 |
23,885 |
+1 |
Total Volume and Open Interest |
547,890 |
3,981,224 |
-12,379 |
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 |
180510 |
7657.00 |
7690.00 |
7606.00 |
7681.50 |
+70.00 |
111,323 |
626,656 |
+6,638 |
Sep18 |
180510 |
7574.00 |
7612.50 |
7573.00 |
7612.50 |
+69.00 |
33 |
6,008 |
+27 |
Dec18 |
180510 |
7576.00 |
7576.00 |
7576.00 |
7576.00 |
+69.00 |
5 |
1,373 |
+0 |
Total Volume and Open Interest |
111,361 |
634,037 |
+6,665 |
SPI 200(SFE) |
Jun18 |
180510 |
6092.0 |
6127.0 |
6087.0 |
6097.0 |
+8.0 |
42,935 |
308,299 |
+5,057 |
Sep18 |
180510 |
6040.0 |
6045.0 |
6037.0 |
6037.0 |
+8.0 |
3 |
2,742 |
+1 |
Dec18 |
180510 |
6028.0 |
6028.0 |
6028.0 |
6028.0 |
+8.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
43,934 |
317,119 |
+6,044 |
FTSE MIB(ISE) |
Jun18 |
180510 |
23930.00 |
23940.00 |
23475.00 |
23619.00 |
-262.00 |
32,775 |
62,331 |
+1,634 |
Sep18 |
180510 |
23765.00 |
23770.00 |
23350.00 |
23479.00 |
-262.00 |
53 |
88 |
+9 |
Dec18 |
180510 |
23342.00 |
23342.00 |
23342.00 |
23342.00 |
-264.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
32,828 |
62,426 |
+1,643 |
KOSPI 200(KFE) |
Jun18 |
180510 |
315.85 |
317.30 |
315.00 |
317.00 |
+1.80 |
194,969 |
229,809 |
+602 |
Sep18 |
180510 |
316.25 |
317.55 |
315.40 |
316.95 |
+1.55 |
620 |
15,646 |
+441 |
Dec18 |
180510 |
317.70 |
317.70 |
316.65 |
317.50 |
+5.85 |
3 |
40,290 |
+503 |
Total Volume and Open Interest |
195,641 |
313,154 |
+1,603 |
GSCI(CME) |
May18 |
180510 |
484.85 |
487.70 |
483.65 |
487.45 |
+1.95 |
3,187 |
7,931 |
-3,166 |
Jun18 |
180510 |
487.15 |
487.35 |
483.00 |
486.85 |
+1.90 |
3,163 |
7,228 |
+3,137 |
Jul18 |
180510 |
484.50 |
484.50 |
484.50 |
484.50 |
+1.90 |
|
|
|
Total Volume and Open Interest |
6,350 |
15,159 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|