|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180511 |
1008.75 |
1008.75 |
993.25 |
994.75 |
-18.50 |
712 |
444 |
-518 |
Jul18 |
180511 |
1021.00 |
1022.50 |
1002.00 |
1003.25 |
-18.00 |
86,752 |
416,564 |
-1,592 |
Aug18 |
180511 |
1028.75 |
1028.75 |
1006.00 |
1007.25 |
-17.50 |
21,452 |
56,146 |
+3,731 |
Sep18 |
180511 |
1027.25 |
1028.25 |
1008.75 |
1010.00 |
-17.25 |
4,220 |
21,065 |
-147 |
Nov18 |
180511 |
1030.25 |
1031.75 |
1012.75 |
1014.25 |
-16.75 |
34,374 |
238,628 |
+3,665 |
Jan19 |
180511 |
1034.25 |
1036.00 |
1017.50 |
1019.00 |
-16.75 |
5,974 |
49,134 |
+2,073 |
Mar19 |
180511 |
1021.50 |
1021.50 |
1005.75 |
1008.75 |
-12.25 |
6,043 |
45,770 |
+954 |
May19 |
180511 |
1017.50 |
1021.00 |
1005.75 |
1009.50 |
-11.00 |
2,041 |
9,988 |
+143 |
Jul19 |
180511 |
1020.25 |
1026.75 |
1011.50 |
1016.00 |
-10.25 |
1,151 |
14,878 |
+272 |
Aug19 |
180511 |
1013.00 |
1013.00 |
1013.00 |
1013.00 |
-10.50 |
0 |
163 |
+0 |
Sep19 |
180511 |
996.00 |
996.00 |
996.00 |
996.00 |
-10.50 |
0 |
48 |
+0 |
Nov19 |
180511 |
991.50 |
991.50 |
981.00 |
984.25 |
-6.25 |
270 |
7,647 |
+31 |
Jan20 |
180511 |
995.50 |
997.75 |
987.00 |
989.00 |
-4.50 |
0 |
45 |
+0 |
Mar20 |
180511 |
982.00 |
983.75 |
982.00 |
983.75 |
-3.00 |
2 |
15 |
+1 |
Total Volume and Open Interest |
162,992 |
860,664 |
+8,613 |
Soybean Meal(CBOT) |
May18 |
180511 |
390.90 |
390.90 |
382.60 |
382.70 |
-7.80 |
120 |
271 |
-96 |
Jul18 |
180511 |
385.90 |
387.00 |
378.00 |
378.60 |
-7.50 |
36,415 |
242,392 |
-2,136 |
Aug18 |
180511 |
384.20 |
384.60 |
376.20 |
376.80 |
-7.10 |
13,596 |
51,357 |
+1,168 |
Sep18 |
180511 |
382.40 |
382.50 |
374.20 |
375.40 |
-6.70 |
6,320 |
37,083 |
+658 |
Oct18 |
180511 |
379.10 |
379.10 |
371.60 |
373.00 |
-6.90 |
4,606 |
31,138 |
+1,100 |
Dec18 |
180511 |
378.70 |
379.00 |
369.90 |
371.70 |
-7.00 |
17,316 |
101,628 |
+2,274 |
Jan19 |
180511 |
375.50 |
376.00 |
367.00 |
369.30 |
-6.70 |
3,787 |
18,512 |
+1,430 |
Mar19 |
180511 |
358.10 |
358.70 |
353.50 |
356.20 |
-4.50 |
2,774 |
18,149 |
+633 |
May19 |
180511 |
351.00 |
351.40 |
348.00 |
351.20 |
-2.90 |
1,270 |
9,774 |
+206 |
Jul19 |
180511 |
349.10 |
351.40 |
348.00 |
351.40 |
-2.20 |
766 |
5,019 |
+94 |
Total Volume and Open Interest |
87,104 |
522,120 |
+5,350 |
Soybean Oil(CBOT) |
May18 |
180511 |
31.00 |
31.19 |
30.96 |
31.17 |
+0.19 |
383 |
414 |
-265 |
Jul18 |
180511 |
31.16 |
31.41 |
31.02 |
31.31 |
+0.18 |
49,607 |
267,918 |
-160 |
Aug18 |
180511 |
31.29 |
31.51 |
31.14 |
31.42 |
+0.17 |
10,535 |
44,668 |
+336 |
Sep18 |
180511 |
31.43 |
31.66 |
31.30 |
31.56 |
+0.17 |
4,984 |
28,114 |
-346 |
Oct18 |
180511 |
31.50 |
31.78 |
31.44 |
31.71 |
+0.18 |
893 |
24,789 |
+116 |
Dec18 |
180511 |
31.90 |
32.12 |
31.77 |
32.03 |
+0.16 |
13,281 |
97,115 |
+1,241 |
Jan19 |
180511 |
32.07 |
32.37 |
32.04 |
32.30 |
+0.16 |
1,967 |
21,188 |
+764 |
Mar19 |
180511 |
32.46 |
32.68 |
32.37 |
32.63 |
+0.16 |
2,603 |
17,631 |
+727 |
May19 |
180511 |
32.73 |
32.98 |
32.67 |
32.94 |
+0.17 |
708 |
7,524 |
+208 |
Jul19 |
180511 |
33.06 |
33.25 |
32.99 |
33.20 |
+0.13 |
120 |
3,601 |
-16 |
Total Volume and Open Interest |
85,176 |
517,842 |
+2,630 |
Canola(WCE) |
May18 |
180511 |
531.8 |
531.8 |
531.8 |
531.8 |
-0.9 |
|
|
|
Jul18 |
180511 |
532.9 |
533.7 |
529.0 |
532.3 |
-0.9 |
9,628 |
100,806 |
-125 |
Nov18 |
180511 |
519.5 |
519.5 |
519.5 |
519.5 |
unch |
6,269 |
87,925 |
-617 |
Jan19 |
180511 |
521.9 |
523.7 |
520.7 |
522.8 |
-1.3 |
528 |
9,893 |
+289 |
Mar19 |
180511 |
524.5 |
526.7 |
523.6 |
525.7 |
-0.8 |
94 |
1,720 |
+53 |
Total Volume and Open Interest |
16,549 |
200,726 |
-384 |
Corn(CBOT) |
May18 |
180511 |
394.00 |
394.75 |
389.75 |
389.75 |
-5.00 |
911 |
1,126 |
-267 |
Jul18 |
180511 |
401.25 |
401.75 |
395.75 |
396.50 |
-5.50 |
146,728 |
818,924 |
-6,704 |
Sep18 |
180511 |
409.75 |
409.75 |
404.00 |
405.00 |
-5.25 |
65,490 |
261,211 |
+7,429 |
Dec18 |
180511 |
418.75 |
419.25 |
413.50 |
414.50 |
-5.00 |
75,454 |
478,213 |
+2,391 |
Mar19 |
180511 |
427.50 |
427.75 |
422.25 |
423.25 |
-4.75 |
17,931 |
101,491 |
-974 |
May19 |
180511 |
431.75 |
432.25 |
427.00 |
428.00 |
-4.75 |
2,412 |
24,140 |
+405 |
Jul19 |
180511 |
435.75 |
436.50 |
431.00 |
432.00 |
-4.50 |
5,101 |
53,914 |
+552 |
Sep19 |
180511 |
413.50 |
413.50 |
411.00 |
412.00 |
-2.75 |
1,911 |
13,256 |
+1,310 |
Dec19 |
180511 |
416.50 |
418.00 |
415.25 |
416.00 |
-2.25 |
3,892 |
41,519 |
-244 |
Mar20 |
180511 |
424.50 |
424.50 |
424.50 |
424.50 |
-1.75 |
1 |
1,296 |
+0 |
Total Volume and Open Interest |
319,844 |
1,796,702 |
+3,898 |
Wheat(CBOT) |
May18 |
180511 |
489.50 |
489.50 |
489.50 |
489.50 |
-18.25 |
30 |
54 |
-24 |
Jul18 |
180511 |
502.75 |
505.25 |
497.00 |
498.75 |
-7.75 |
59,787 |
239,192 |
-102 |
Sep18 |
180511 |
520.25 |
522.00 |
514.00 |
515.75 |
-7.25 |
23,907 |
83,888 |
-1,060 |
Dec18 |
180511 |
540.50 |
543.25 |
535.50 |
537.25 |
-6.75 |
16,967 |
90,036 |
+1,087 |
Mar19 |
180511 |
559.00 |
561.25 |
554.00 |
555.50 |
-7.00 |
3,701 |
31,361 |
+425 |
May19 |
180511 |
569.25 |
570.50 |
563.75 |
565.25 |
-6.75 |
462 |
6,265 |
-5 |
Total Volume and Open Interest |
106,025 |
469,687 |
+608 |
Wheat(KCBT) |
May18 |
180511 |
500.00 |
503.50 |
499.50 |
501.75 |
-5.75 |
1 |
330 |
+0 |
Jul18 |
180511 |
524.00 |
526.25 |
516.00 |
518.00 |
-9.00 |
21,939 |
136,936 |
-638 |
Sep18 |
180511 |
542.75 |
544.50 |
535.00 |
536.50 |
-9.00 |
8,395 |
44,999 |
-1,386 |
Dec18 |
180511 |
568.25 |
569.75 |
560.50 |
562.00 |
-8.75 |
8,993 |
50,083 |
+558 |
Mar19 |
180511 |
587.00 |
588.25 |
579.00 |
579.75 |
-9.75 |
3,426 |
18,514 |
+726 |
May19 |
180511 |
594.25 |
597.00 |
588.00 |
589.50 |
-8.75 |
302 |
2,039 |
+78 |
Jul19 |
180511 |
598.25 |
600.25 |
593.75 |
594.75 |
-8.25 |
268 |
4,928 |
+54 |
Total Volume and Open Interest |
43,383 |
258,815 |
-604 |
Wheat(MGE) |
May18 |
180511 |
613.50 |
613.50 |
613.50 |
613.50 |
-1.75 |
3 |
1 |
-3 |
Jul18 |
180511 |
607.75 |
608.25 |
603.00 |
605.00 |
-4.00 |
2,998 |
31,127 |
-407 |
Sep18 |
180511 |
614.00 |
615.00 |
609.25 |
611.75 |
-4.00 |
1,609 |
11,410 |
-137 |
Dec18 |
180511 |
626.00 |
626.50 |
621.00 |
623.50 |
-4.25 |
862 |
8,449 |
+178 |
Mar19 |
180511 |
637.25 |
637.50 |
632.25 |
635.00 |
-4.00 |
314 |
2,219 |
+7 |
May19 |
180511 |
641.50 |
642.50 |
641.50 |
642.50 |
-3.25 |
45 |
272 |
-9 |
Total Volume and Open Interest |
5,877 |
53,817 |
-361 |
Oats(CBOT) |
May18 |
180511 |
223.50 |
223.50 |
223.50 |
223.50 |
-8.50 |
5 |
5 |
+2 |
Jul18 |
180511 |
243.50 |
243.50 |
231.00 |
234.00 |
-8.75 |
299 |
4,440 |
-71 |
Sep18 |
180511 |
244.50 |
244.50 |
237.50 |
240.50 |
-5.75 |
14 |
226 |
-3 |
Dec18 |
180511 |
257.50 |
257.50 |
249.50 |
250.50 |
-6.25 |
21 |
847 |
+10 |
Total Volume and Open Interest |
339 |
5,550 |
-62 |
Rough Rice(CBOT) |
May18 |
180511 |
12.35 |
12.48 |
12.33 |
12.48 |
+0.13 |
12 |
26 |
-3 |
Jul18 |
180511 |
12.52 |
12.67 |
12.43 |
12.65 |
+0.13 |
676 |
6,137 |
-108 |
Sep18 |
180511 |
11.97 |
12.06 |
11.86 |
12.06 |
+0.06 |
59 |
2,607 |
+15 |
Nov18 |
180511 |
12.04 |
12.14 |
12.04 |
12.14 |
+0.08 |
5 |
56 |
-1 |
Total Volume and Open Interest |
752 |
8,829 |
-97 |
Live Cattle(CME) |
Jun18 |
180511 |
107.850 |
108.050 |
106.150 |
107.635 |
+0.100 |
46,862 |
104,294 |
-12,987 |
Aug18 |
180511 |
104.450 |
104.680 |
102.950 |
104.430 |
+0.130 |
38,628 |
127,737 |
+9,037 |
Oct18 |
180511 |
107.450 |
107.700 |
106.100 |
107.480 |
+0.230 |
15,008 |
63,479 |
+2,193 |
Dec18 |
180511 |
111.785 |
111.930 |
110.550 |
111.800 |
+0.070 |
6,988 |
38,136 |
-256 |
Feb19 |
180511 |
114.480 |
114.680 |
113.635 |
114.600 |
+0.065 |
2,832 |
15,174 |
+818 |
Apr19 |
180511 |
115.000 |
115.200 |
114.285 |
115.035 |
-0.045 |
459 |
4,883 |
+24 |
Total Volume and Open Interest |
111,050 |
359,441 |
-1,089 |
Feeder Cattle(CME) |
May18 |
180511 |
138.735 |
138.750 |
137.235 |
138.435 |
-0.165 |
1,331 |
4,271 |
-353 |
Aug18 |
180511 |
144.000 |
144.200 |
142.580 |
143.900 |
-0.050 |
6,655 |
24,322 |
+653 |
Sep18 |
180511 |
144.200 |
144.380 |
142.785 |
143.985 |
-0.145 |
1,812 |
5,368 |
-109 |
Oct18 |
180511 |
144.850 |
144.935 |
143.250 |
144.485 |
-0.265 |
1,364 |
4,961 |
+98 |
Nov18 |
180511 |
145.100 |
145.380 |
143.735 |
144.935 |
-0.265 |
362 |
3,290 |
+34 |
Jan19 |
180511 |
140.800 |
141.850 |
140.330 |
141.500 |
-0.350 |
73 |
2,311 |
+16 |
Mar19 |
180511 |
138.550 |
139.300 |
138.300 |
139.035 |
-0.665 |
8 |
234 |
-2 |
Total Volume and Open Interest |
11,605 |
44,757 |
+337 |
Lean Hogs(CME) |
May18 |
180511 |
65.680 |
65.750 |
65.080 |
65.300 |
-0.175 |
502 |
2,029 |
-205 |
Jun18 |
180511 |
77.350 |
77.480 |
74.900 |
75.100 |
-2.230 |
30,776 |
70,051 |
-8,292 |
Jul18 |
180511 |
78.180 |
78.250 |
76.680 |
76.980 |
-1.100 |
25,562 |
54,883 |
+280 |
Aug18 |
180511 |
77.900 |
78.035 |
76.550 |
76.950 |
-0.950 |
10,255 |
33,090 |
+562 |
Oct18 |
180511 |
64.150 |
64.150 |
63.000 |
63.350 |
-0.600 |
9,777 |
50,994 |
-1,545 |
Dec18 |
180511 |
59.330 |
59.400 |
58.300 |
58.600 |
-0.650 |
4,653 |
19,123 |
-642 |
Feb19 |
180511 |
64.080 |
64.080 |
63.180 |
63.400 |
-0.680 |
2,700 |
6,980 |
+1,748 |
Apr19 |
180511 |
67.830 |
67.830 |
67.330 |
67.535 |
-0.295 |
240 |
3,094 |
+33 |
Total Volume and Open Interest |
84,486 |
240,594 |
-8,044 |
Class III Milk(CME) |
May18 |
180511 |
15.22 |
15.27 |
15.22 |
15.23 |
-0.01 |
103 |
3,989 |
-5 |
Jun18 |
180511 |
15.90 |
15.93 |
15.83 |
15.86 |
+0.03 |
521 |
3,789 |
+111 |
Jul18 |
180511 |
16.13 |
16.18 |
16.05 |
16.06 |
unch |
206 |
2,886 |
+94 |
Aug18 |
180511 |
16.49 |
16.56 |
16.37 |
16.38 |
-0.02 |
91 |
2,029 |
+17 |
Sep18 |
180511 |
16.75 |
16.76 |
16.60 |
16.65 |
-0.03 |
81 |
2,262 |
+38 |
Oct18 |
180511 |
16.69 |
16.75 |
16.63 |
16.63 |
-0.02 |
51 |
2,057 |
+29 |
Nov18 |
180511 |
16.58 |
16.61 |
16.49 |
16.50 |
-0.02 |
48 |
1,880 |
+15 |
Dec18 |
180511 |
16.46 |
16.47 |
16.39 |
16.40 |
-0.01 |
66 |
1,788 |
+31 |
Jan19 |
180511 |
16.18 |
16.20 |
16.15 |
16.15 |
+0.02 |
10 |
349 |
+7 |
Feb19 |
180511 |
16.10 |
16.10 |
16.07 |
16.07 |
+0.04 |
4 |
254 |
+0 |
Mar19 |
180511 |
16.09 |
16.09 |
16.01 |
16.04 |
+0.04 |
3 |
106 |
+0 |
Apr19 |
180511 |
15.93 |
15.93 |
15.93 |
15.93 |
unch |
3 |
87 |
+1 |
May19 |
180511 |
15.96 |
15.96 |
15.96 |
15.96 |
unch |
3 |
60 |
+2 |
Total Volume and Open Interest |
1,198 |
21,849 |
+342 |
Cocoa(ICE) |
May18 |
180511 |
2780 |
2825 |
2780 |
2801 |
+43 |
8 |
45 |
+0 |
Jul18 |
180511 |
2748 |
2851 |
2748 |
2805 |
+43 |
31,485 |
133,116 |
-2,509 |
Sep18 |
180511 |
2776 |
2870 |
2772 |
2824 |
+37 |
19,065 |
54,818 |
-2,668 |
Dec18 |
180511 |
2780 |
2866 |
2780 |
2827 |
+33 |
11,259 |
51,155 |
+2,651 |
Mar19 |
180511 |
2771 |
2849 |
2771 |
2816 |
+32 |
4,120 |
35,999 |
+1,217 |
May19 |
180511 |
2765 |
2839 |
2765 |
2808 |
+31 |
407 |
12,066 |
+29 |
Jul19 |
180511 |
2825 |
2826 |
2804 |
2804 |
+31 |
147 |
5,188 |
-4 |
Total Volume and Open Interest |
66,623 |
303,953 |
-1,260 |
Coffee "C"(ICE) |
May18 |
180511 |
115.35 |
116.40 |
115.10 |
115.25 |
-1.05 |
8 |
11 |
+8 |
Jul18 |
180511 |
119.55 |
119.65 |
118.80 |
119.40 |
-0.15 |
21,956 |
125,542 |
-1,256 |
Sep18 |
180511 |
121.90 |
121.95 |
121.10 |
121.70 |
-0.15 |
11,023 |
47,366 |
-3,072 |
Dec18 |
180511 |
125.30 |
125.40 |
124.60 |
125.20 |
-0.10 |
5,019 |
35,015 |
+742 |
Mar19 |
180511 |
128.70 |
128.80 |
128.15 |
128.75 |
-0.10 |
1,794 |
13,106 |
+198 |
May19 |
180511 |
131.00 |
131.15 |
130.45 |
131.05 |
-0.10 |
634 |
9,014 |
+96 |
Total Volume and Open Interest |
40,918 |
239,185 |
-3,245 |
Orange Juice(ICE) |
May18 |
180510 |
169.65 |
169.65 |
169.65 |
169.65 |
+1.90 |
0 |
15 |
+0 |
Jul18 |
180511 |
167.95 |
169.60 |
166.40 |
169.35 |
+1.40 |
1,201 |
10,799 |
+225 |
Sep18 |
180511 |
168.00 |
169.70 |
166.50 |
169.45 |
+1.40 |
186 |
1,496 |
+132 |
Nov18 |
180511 |
168.20 |
169.75 |
166.95 |
169.65 |
+1.25 |
51 |
1,173 |
+34 |
Jan19 |
180511 |
169.30 |
169.90 |
168.80 |
169.90 |
+1.65 |
1 |
148 |
+1 |
Mar19 |
180511 |
168.00 |
169.50 |
168.00 |
169.50 |
+1.80 |
1 |
35 |
+1 |
Total Volume and Open Interest |
1,441 |
13,673 |
+392 |
Sugar #11(ICE) |
Jul18 |
180511 |
11.27 |
11.27 |
11.12 |
11.22 |
-0.05 |
56,595 |
494,734 |
-8,971 |
Oct18 |
180511 |
11.67 |
11.67 |
11.51 |
11.60 |
-0.07 |
35,537 |
232,411 |
+8,561 |
Mar19 |
180511 |
12.74 |
12.74 |
12.59 |
12.65 |
-0.11 |
15,976 |
157,477 |
+1,628 |
May19 |
180511 |
12.97 |
12.97 |
12.82 |
12.89 |
-0.13 |
3,465 |
44,908 |
-181 |
Jul19 |
180511 |
13.12 |
13.13 |
12.99 |
13.06 |
-0.15 |
2,167 |
29,131 |
+930 |
Oct19 |
180511 |
13.37 |
13.38 |
13.23 |
13.30 |
-0.16 |
738 |
30,362 |
+104 |
Mar20 |
180511 |
14.00 |
14.01 |
13.86 |
13.91 |
-0.18 |
579 |
8,423 |
+142 |
May20 |
180511 |
13.99 |
13.99 |
13.88 |
13.92 |
-0.15 |
1 |
2,145 |
+0 |
Total Volume and Open Interest |
115,059 |
1,002,280 |
+2,213 |
London Cocoa(LCE) |
May18 |
180511 |
1857 |
1870 |
1840 |
1855 |
-11 |
8,750 |
22,609 |
-6,454 |
Jul18 |
180511 |
1921 |
1957 |
1912 |
1946 |
+15 |
14,739 |
74,117 |
+441 |
Sep18 |
180511 |
1963 |
1999 |
1953 |
1989 |
+16 |
11,808 |
52,065 |
+5,990 |
Dec18 |
180511 |
1962 |
1995 |
1949 |
1986 |
+16 |
5,370 |
57,762 |
+164 |
Mar19 |
180511 |
1944 |
1980 |
1934 |
1971 |
+15 |
3,438 |
45,941 |
+697 |
May19 |
180511 |
1935 |
1970 |
1935 |
1964 |
+15 |
436 |
14,986 |
+89 |
Jul19 |
180511 |
1960 |
1963 |
1960 |
1960 |
+14 |
172 |
9,045 |
+0 |
Total Volume and Open Interest |
44,922 |
285,639 |
+1,072 |
London Sugar(LCE) |
Aug18 |
180511 |
322.60 |
323.00 |
320.00 |
320.70 |
-2.70 |
3,834 |
51,872 |
+189 |
Oct18 |
180511 |
318.10 |
318.10 |
315.20 |
315.70 |
-2.70 |
1,600 |
23,013 |
-139 |
Dec18 |
180511 |
325.50 |
325.50 |
323.10 |
323.80 |
-3.00 |
816 |
10,955 |
+339 |
Mar19 |
180511 |
332.00 |
332.00 |
329.10 |
329.90 |
-3.30 |
484 |
6,165 |
+155 |
May19 |
180511 |
336.70 |
336.70 |
333.70 |
334.80 |
-2.90 |
176 |
2,853 |
+11 |
Total Volume and Open Interest |
6,975 |
98,463 |
+583 |
Cotton(ICE) |
Jul18 |
180511 |
84.56 |
84.96 |
83.50 |
84.62 |
+0.06 |
12,916 |
141,059 |
-1,074 |
Oct18 |
180511 |
82.02 |
82.02 |
82.02 |
82.02 |
+0.40 |
2 |
37 |
+2 |
Dec18 |
180511 |
80.04 |
80.40 |
79.68 |
80.24 |
+0.13 |
6,192 |
114,891 |
+767 |
Mar19 |
180511 |
79.50 |
80.18 |
79.50 |
80.06 |
+0.18 |
1,244 |
18,413 |
+152 |
May19 |
180511 |
80.17 |
80.27 |
79.77 |
80.20 |
+0.18 |
60 |
1,890 |
+20 |
Jul19 |
180511 |
80.15 |
80.25 |
79.70 |
80.17 |
+0.15 |
8 |
1,696 |
+1 |
Total Volume and Open Interest |
20,548 |
286,319 |
-67 |
Lumber(CME) |
May18 |
180511 |
605.0 |
611.9 |
604.8 |
607.0 |
+8.1 |
208 |
280 |
-119 |
Jul18 |
180511 |
602.7 |
602.7 |
602.0 |
602.7 |
+10.0 |
581 |
5,272 |
+101 |
Sep18 |
180511 |
585.5 |
585.7 |
585.5 |
585.7 |
+10.0 |
64 |
839 |
+22 |
Nov18 |
180511 |
553.7 |
553.7 |
553.5 |
553.7 |
+10.0 |
19 |
281 |
+9 |
Total Volume and Open Interest |
881 |
6,872 |
+17 |
Crude Oil(NYM) |
Jun18 |
180511 |
71.45 |
71.63 |
70.45 |
70.70 |
-0.66 |
863,386 |
369,384 |
-36,034 |
Jul18 |
180511 |
71.39 |
71.56 |
70.44 |
70.68 |
-0.63 |
268,127 |
389,230 |
+21,202 |
Aug18 |
180511 |
71.13 |
71.28 |
70.24 |
70.47 |
-0.60 |
121,577 |
190,192 |
+10,301 |
Sep18 |
180511 |
70.68 |
70.82 |
69.87 |
70.09 |
-0.54 |
95,923 |
230,422 |
-3,572 |
Oct18 |
180511 |
70.16 |
70.31 |
69.45 |
69.66 |
-0.47 |
48,934 |
135,834 |
+8,583 |
Nov18 |
180511 |
69.73 |
69.75 |
69.08 |
69.24 |
-0.43 |
34,319 |
99,658 |
+6,718 |
Dec18 |
180511 |
69.20 |
69.36 |
68.61 |
68.81 |
-0.39 |
99,195 |
303,649 |
+4,599 |
Jan19 |
180511 |
68.72 |
68.79 |
68.22 |
68.37 |
-0.35 |
17,862 |
114,620 |
+3,031 |
Feb19 |
180511 |
68.20 |
68.20 |
67.66 |
67.82 |
-0.30 |
9,982 |
59,530 |
+500 |
Mar19 |
180511 |
67.57 |
67.57 |
67.07 |
67.21 |
-0.28 |
10,467 |
76,770 |
-4,816 |
Apr19 |
180511 |
66.67 |
66.88 |
66.60 |
66.61 |
-0.25 |
2,086 |
35,623 |
+837 |
May19 |
180511 |
66.32 |
66.32 |
65.97 |
66.03 |
-0.21 |
1,855 |
30,850 |
+123 |
Jun19 |
180511 |
65.62 |
65.69 |
65.29 |
65.47 |
-0.15 |
24,042 |
145,708 |
-485 |
Jul19 |
180511 |
64.95 |
64.95 |
64.72 |
64.88 |
-0.13 |
2,524 |
28,941 |
+157 |
Aug19 |
180511 |
64.37 |
64.37 |
64.32 |
64.32 |
-0.09 |
2,132 |
26,494 |
+395 |
Sep19 |
180511 |
63.85 |
63.88 |
63.79 |
63.79 |
-0.06 |
4,846 |
38,532 |
+609 |
Total Volume and Open Interest |
1,663,486 |
2,676,256 |
+18,027 |
e-miNY Crude Oil(NYM) |
Jun18 |
180511 |
71.425 |
71.625 |
70.450 |
70.700 |
-0.650 |
19,339 |
3,189 |
+232 |
Jul18 |
180511 |
71.325 |
71.550 |
70.475 |
70.675 |
-0.625 |
700 |
745 |
+50 |
Aug18 |
180511 |
71.150 |
71.250 |
70.300 |
70.475 |
-0.600 |
108 |
173 |
-6 |
Sep18 |
180511 |
70.600 |
70.600 |
70.000 |
70.100 |
-0.525 |
11 |
71 |
+6 |
Oct18 |
180511 |
70.175 |
70.175 |
69.500 |
69.650 |
-0.475 |
2 |
19 |
+1 |
Nov18 |
180511 |
69.650 |
69.650 |
69.075 |
69.250 |
-0.425 |
6 |
105 |
+4 |
Dec18 |
180511 |
69.000 |
69.100 |
68.650 |
68.800 |
-0.400 |
11 |
206 |
+4 |
Jan19 |
180511 |
68.275 |
68.375 |
68.275 |
68.375 |
-0.350 |
10 |
104 |
+10 |
Feb19 |
180511 |
67.825 |
67.825 |
67.800 |
67.825 |
-0.300 |
10 |
51 |
+10 |
Mar19 |
180511 |
67.300 |
67.300 |
67.075 |
67.200 |
-0.300 |
0 |
28 |
+0 |
Total Volume and Open Interest |
20,207 |
4,774 |
+306 |
NY Harbor ULSD(NYM) |
Jun18 |
180511 |
222.42 |
223.46 |
221.27 |
222.20 |
-0.08 |
99,047 |
103,391 |
-5,736 |
Jul18 |
180511 |
221.87 |
222.74 |
220.79 |
221.54 |
-0.22 |
67,933 |
106,966 |
+4,114 |
Aug18 |
180511 |
221.82 |
222.52 |
220.72 |
221.43 |
-0.21 |
38,060 |
38,359 |
+605 |
Sep18 |
180511 |
221.88 |
222.57 |
220.84 |
221.57 |
-0.14 |
22,679 |
36,266 |
+792 |
Oct18 |
180511 |
221.52 |
222.56 |
220.88 |
221.57 |
-0.14 |
10,335 |
21,265 |
+939 |
Nov18 |
180511 |
220.92 |
222.47 |
220.84 |
221.49 |
-0.15 |
7,248 |
18,136 |
-314 |
Dec18 |
180511 |
220.97 |
222.26 |
220.63 |
221.27 |
-0.14 |
10,929 |
51,291 |
-259 |
Jan19 |
180511 |
221.04 |
222.21 |
220.65 |
221.28 |
-0.12 |
1,902 |
12,143 |
+480 |
Feb19 |
180511 |
220.51 |
221.68 |
220.15 |
220.78 |
-0.09 |
1,416 |
4,313 |
-561 |
Mar19 |
180511 |
219.23 |
220.46 |
218.96 |
219.58 |
-0.04 |
1,857 |
4,352 |
+45 |
Apr19 |
180511 |
217.45 |
218.69 |
217.20 |
217.82 |
+0.04 |
578 |
2,976 |
-92 |
May19 |
180511 |
216.65 |
217.50 |
216.25 |
216.77 |
+0.12 |
246 |
1,318 |
-33 |
Jun19 |
180511 |
215.54 |
216.79 |
215.25 |
215.99 |
+0.18 |
952 |
13,658 |
-215 |
Jul19 |
180511 |
216.80 |
216.80 |
215.73 |
215.73 |
+0.18 |
1 |
550 |
+1 |
Total Volume and Open Interest |
263,244 |
423,391 |
-185 |
RBOB Gasoline(NYM) |
Jun18 |
180511 |
219.09 |
219.59 |
218.00 |
218.88 |
-0.02 |
84,264 |
128,332 |
-7,490 |
Jul18 |
180511 |
218.84 |
219.25 |
217.73 |
218.56 |
-0.14 |
58,198 |
111,717 |
+5,589 |
Aug18 |
180511 |
217.85 |
218.20 |
216.75 |
217.56 |
-0.22 |
24,877 |
41,769 |
-99 |
Sep18 |
180511 |
215.63 |
216.20 |
214.86 |
215.58 |
-0.26 |
22,125 |
52,816 |
+370 |
Oct18 |
180511 |
202.79 |
203.19 |
201.92 |
202.63 |
-0.19 |
11,141 |
37,151 |
+1,332 |
Nov18 |
180511 |
198.80 |
199.37 |
198.11 |
198.77 |
-0.11 |
8,892 |
26,580 |
+2,194 |
Dec18 |
180511 |
195.68 |
196.48 |
195.22 |
195.94 |
-0.03 |
10,048 |
32,595 |
-2,229 |
Jan19 |
180511 |
194.63 |
195.39 |
194.11 |
194.90 |
+0.04 |
3,609 |
17,421 |
+484 |
Feb19 |
180511 |
194.26 |
195.22 |
193.99 |
194.81 |
+0.09 |
761 |
4,587 |
+42 |
Mar19 |
180511 |
194.96 |
196.03 |
194.74 |
195.58 |
+0.07 |
781 |
3,967 |
-100 |
Total Volume and Open Interest |
226,481 |
468,906 |
+191 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180511 |
218.88 |
218.88 |
218.88 |
218.88 |
-0.02 |
0 |
1 |
+0 |
Jul18 |
180511 |
218.56 |
218.56 |
218.56 |
218.56 |
-0.14 |
|
|
|
Aug18 |
180511 |
217.56 |
217.56 |
217.56 |
217.56 |
-0.22 |
|
|
|
Sep18 |
180511 |
215.58 |
215.58 |
215.58 |
215.58 |
-0.26 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180511 |
2.808 |
2.820 |
2.793 |
2.806 |
-0.008 |
117,167 |
185,169 |
-21,575 |
Jul18 |
180511 |
2.823 |
2.836 |
2.809 |
2.825 |
-0.003 |
76,039 |
244,391 |
+17,932 |
Aug18 |
180511 |
2.830 |
2.844 |
2.818 |
2.836 |
unch |
28,863 |
68,759 |
+2,342 |
Sep18 |
180511 |
2.810 |
2.829 |
2.804 |
2.821 |
-0.001 |
34,515 |
147,082 |
+411 |
Oct18 |
180511 |
2.819 |
2.839 |
2.812 |
2.831 |
+0.002 |
29,459 |
134,108 |
+4,442 |
Nov18 |
180511 |
2.853 |
2.879 |
2.851 |
2.872 |
+0.007 |
19,112 |
76,768 |
+3,090 |
Dec18 |
180511 |
2.954 |
2.980 |
2.953 |
2.975 |
+0.010 |
7,727 |
73,979 |
+658 |
Jan19 |
180511 |
3.034 |
3.060 |
3.034 |
3.057 |
+0.010 |
11,851 |
94,395 |
+1,109 |
Feb19 |
180511 |
2.998 |
3.023 |
2.996 |
3.018 |
+0.009 |
2,681 |
45,128 |
+192 |
Mar19 |
180511 |
2.893 |
2.912 |
2.888 |
2.906 |
+0.008 |
8,677 |
90,298 |
-439 |
Apr19 |
180511 |
2.564 |
2.574 |
2.561 |
2.568 |
unch |
5,948 |
90,214 |
+473 |
May19 |
180511 |
2.531 |
2.541 |
2.530 |
2.536 |
unch |
2,426 |
42,433 |
+699 |
Jun19 |
180511 |
2.567 |
2.572 |
2.561 |
2.567 |
unch |
883 |
17,925 |
-6 |
Jul19 |
180511 |
2.596 |
2.604 |
2.594 |
2.600 |
unch |
954 |
16,880 |
-498 |
Aug19 |
180511 |
2.600 |
2.611 |
2.598 |
2.605 |
+0.001 |
319 |
15,280 |
-86 |
Sep19 |
180511 |
2.584 |
2.593 |
2.583 |
2.589 |
+0.001 |
519 |
16,535 |
+354 |
Total Volume and Open Interest |
349,691 |
1,463,905 |
+9,282 |
Brent Crude Oil(ICE) |
Jul18 |
180511 |
77.55 |
77.60 |
76.95 |
77.12 |
-0.35 |
364,746 |
494,274 |
-18,923 |
Aug18 |
180511 |
77.36 |
77.39 |
76.76 |
76.94 |
-0.30 |
237,165 |
417,234 |
+22,163 |
Sep18 |
180511 |
76.88 |
76.97 |
76.37 |
76.54 |
-0.27 |
140,203 |
237,909 |
+588 |
Oct18 |
180511 |
76.37 |
76.50 |
75.93 |
76.08 |
-0.25 |
60,458 |
164,785 |
-5,076 |
Nov18 |
180511 |
75.93 |
76.03 |
75.48 |
75.62 |
-0.22 |
34,112 |
142,299 |
+1,197 |
Dec18 |
180511 |
75.43 |
75.52 |
75.00 |
75.15 |
-0.17 |
133,880 |
310,019 |
-4,151 |
Jan19 |
180511 |
74.94 |
75.04 |
74.55 |
74.71 |
-0.13 |
14,174 |
70,737 |
+1,219 |
Feb19 |
180511 |
74.37 |
74.54 |
74.12 |
74.24 |
-0.10 |
7,641 |
50,028 |
+515 |
Mar19 |
180511 |
73.70 |
74.07 |
73.64 |
73.77 |
-0.07 |
18,116 |
49,673 |
-984 |
Apr19 |
180511 |
73.31 |
73.31 |
73.31 |
73.31 |
-0.05 |
2,789 |
21,863 |
+384 |
May19 |
180511 |
72.82 |
72.82 |
72.82 |
72.82 |
-0.02 |
1,957 |
24,411 |
+188 |
Jun19 |
180511 |
72.21 |
72.57 |
72.10 |
72.32 |
unch |
30,896 |
104,982 |
+1,688 |
Jul19 |
180511 |
71.88 |
71.88 |
71.88 |
71.88 |
+0.01 |
3,087 |
27,667 |
+141 |
Aug19 |
180511 |
71.42 |
71.42 |
71.42 |
71.42 |
+0.02 |
1,424 |
22,541 |
+94 |
Total Volume and Open Interest |
1,120,113 |
2,601,805 |
+3,496 |
Gas Oil(ICE) |
Jun18 |
180511 |
676.00 |
679.50 |
672.25 |
677.50 |
+6.50 |
154,000 |
206,221 |
+502 |
Jul18 |
180511 |
674.25 |
677.25 |
671.00 |
675.75 |
+5.75 |
87,219 |
151,371 |
+3,736 |
Aug18 |
180511 |
673.00 |
676.25 |
670.50 |
674.50 |
+5.00 |
25,269 |
68,631 |
+3,538 |
Sep18 |
180511 |
673.00 |
675.25 |
669.75 |
673.75 |
+5.00 |
19,066 |
67,753 |
+464 |
Oct18 |
180511 |
671.75 |
674.25 |
669.50 |
673.25 |
+5.00 |
10,326 |
62,770 |
+1,293 |
Nov18 |
180511 |
668.50 |
670.75 |
666.75 |
670.25 |
+4.75 |
5,790 |
24,290 |
+357 |
Dec18 |
180511 |
665.75 |
668.50 |
663.50 |
667.00 |
+4.75 |
31,692 |
99,432 |
+1,250 |
Jan19 |
180511 |
663.25 |
665.25 |
661.75 |
665.00 |
+4.75 |
4,757 |
27,443 |
+390 |
Feb19 |
180511 |
661.75 |
664.50 |
660.25 |
663.25 |
+4.50 |
1,596 |
22,209 |
-41 |
Mar19 |
180511 |
659.75 |
662.50 |
658.50 |
661.25 |
+4.50 |
2,954 |
19,125 |
-495 |
Total Volume and Open Interest |
424,539 |
972,589 |
-18,393 |
Ethanol(CBOT) |
Jun18 |
180511 |
1.465 |
1.469 |
1.451 |
1.459 |
-0.005 |
384 |
816 |
-258 |
Jul18 |
180511 |
1.474 |
1.478 |
1.462 |
1.474 |
-0.003 |
172 |
649 |
+112 |
Aug18 |
180511 |
1.476 |
1.485 |
1.476 |
1.485 |
-0.003 |
9 |
63 |
+7 |
Sep18 |
180511 |
1.497 |
1.502 |
1.497 |
1.502 |
unch |
35 |
280 |
+21 |
Oct18 |
180511 |
1.497 |
1.497 |
1.497 |
1.497 |
unch |
0 |
83 |
+0 |
Nov18 |
180511 |
1.487 |
1.487 |
1.487 |
1.487 |
unch |
0 |
16 |
+0 |
Dec18 |
180511 |
1.479 |
1.479 |
1.479 |
1.479 |
unch |
0 |
39 |
+0 |
Jan19 |
180511 |
1.484 |
1.484 |
1.484 |
1.484 |
unch |
|
|
|
Total Volume and Open Interest |
600 |
1,946 |
-118 |
WTI Crude Oil(ICE) |
Jun18 |
180511 |
71.48 |
71.60 |
70.47 |
70.70 |
-0.66 |
47,504 |
89,768 |
-3,417 |
Jul18 |
180511 |
71.45 |
71.53 |
70.46 |
70.68 |
-0.63 |
67,695 |
82,489 |
-518 |
Aug18 |
180511 |
71.19 |
71.25 |
70.26 |
70.47 |
-0.60 |
46,068 |
47,160 |
-747 |
Sep18 |
180511 |
70.62 |
70.78 |
69.92 |
70.09 |
-0.54 |
32,271 |
57,119 |
-1,879 |
Oct18 |
180511 |
70.06 |
70.26 |
69.46 |
69.66 |
-0.47 |
17,493 |
19,861 |
-1,606 |
Nov18 |
180511 |
69.51 |
69.78 |
69.09 |
69.24 |
-0.43 |
5,986 |
19,366 |
+1,192 |
Dec18 |
180511 |
69.17 |
69.30 |
68.66 |
68.81 |
-0.39 |
24,653 |
123,813 |
+1,000 |
Jan19 |
180511 |
68.68 |
68.80 |
68.26 |
68.37 |
-0.35 |
4,046 |
12,069 |
-315 |
Feb19 |
180511 |
68.05 |
68.13 |
67.68 |
67.82 |
-0.30 |
2,070 |
12,839 |
+1,621 |
Mar19 |
180511 |
67.21 |
67.21 |
67.21 |
67.21 |
-0.28 |
896 |
12,685 |
+73 |
Apr19 |
180511 |
66.61 |
66.61 |
66.61 |
66.61 |
-0.25 |
292 |
3,786 |
-8 |
May19 |
180511 |
66.03 |
66.03 |
66.03 |
66.03 |
-0.21 |
174 |
5,771 |
+99 |
Jun19 |
180511 |
65.48 |
65.62 |
65.32 |
65.47 |
-0.15 |
4,567 |
44,596 |
-564 |
Jul19 |
180511 |
64.88 |
64.88 |
64.88 |
64.88 |
-0.13 |
116 |
3,414 |
+26 |
Aug19 |
180511 |
64.32 |
64.32 |
64.32 |
64.32 |
-0.09 |
173 |
5,076 |
-104 |
Sep19 |
180511 |
63.79 |
63.79 |
63.79 |
63.79 |
-0.06 |
65 |
8,509 |
+0 |
Total Volume and Open Interest |
267,962 |
663,904 |
-4,963 |
US Dollar Index(ICE) |
Jun18 |
180511 |
92.605 |
92.710 |
92.235 |
92.410 |
-0.105 |
26,452 |
34,652 |
-465 |
Sep18 |
180511 |
92.090 |
92.180 |
91.785 |
91.965 |
-0.105 |
249 |
1,662 |
+57 |
Dec18 |
180511 |
91.700 |
91.750 |
91.340 |
91.520 |
-0.095 |
13 |
594 |
+10 |
Total Volume and Open Interest |
26,715 |
36,926 |
-398 |
Australian Dollar(CME) |
Jun18 |
180511 |
75.34 |
75.67 |
75.22 |
75.44 |
+0.07 |
114,067 |
159,970 |
+3,065 |
Sep18 |
180511 |
75.35 |
75.69 |
75.34 |
75.50 |
+0.07 |
75 |
1,254 |
+44 |
Dec18 |
180511 |
75.58 |
75.58 |
75.58 |
75.58 |
+0.07 |
6 |
421 |
-3 |
Total Volume and Open Interest |
115,496 |
163,126 |
+2,902 |
British Pound(CME) |
Jun18 |
180511 |
135.39 |
136.17 |
135.22 |
135.67 |
+0.26 |
105,644 |
180,529 |
-1,955 |
Sep18 |
180511 |
136.10 |
136.75 |
135.91 |
136.26 |
+0.25 |
122 |
2,833 |
+46 |
Dec18 |
180511 |
136.69 |
137.35 |
136.53 |
136.89 |
+0.25 |
7 |
515 |
+1 |
Total Volume and Open Interest |
107,866 |
186,938 |
-1,864 |
Canadian Dollar(CME) |
Jun18 |
180511 |
78.37 |
78.61 |
78.17 |
78.25 |
-0.19 |
93,828 |
120,211 |
-617 |
Sep18 |
180511 |
78.53 |
78.75 |
78.39 |
78.40 |
-0.19 |
568 |
4,059 |
+369 |
Dec18 |
180511 |
78.74 |
78.75 |
78.52 |
78.52 |
-0.20 |
173 |
3,914 |
+28 |
Mar19 |
180511 |
78.98 |
78.98 |
78.64 |
78.64 |
-0.20 |
4 |
104 |
-1 |
Total Volume and Open Interest |
95,318 |
128,558 |
-319 |
Japanese Yen(CME) |
Jun18 |
180511 |
91.58 |
91.82 |
91.47 |
91.70 |
+0.06 |
113,344 |
153,184 |
-2,087 |
Sep18 |
180511 |
92.09 |
92.40 |
92.09 |
92.30 |
+0.06 |
142 |
1,283 |
+23 |
Dec18 |
180511 |
92.95 |
92.97 |
92.95 |
92.95 |
+0.06 |
111 |
652 |
+104 |
Total Volume and Open Interest |
114,008 |
155,611 |
-1,965 |
Swiss Franc(CME) |
Jun18 |
180511 |
99.96 |
100.52 |
99.88 |
100.18 |
+0.12 |
22,068 |
99,207 |
+1,525 |
Sep18 |
180511 |
100.79 |
101.31 |
100.70 |
100.99 |
+0.12 |
49 |
169 |
+6 |
Dec18 |
180511 |
101.86 |
102.12 |
101.71 |
101.86 |
+0.10 |
0 |
41 |
+0 |
Total Volume and Open Interest |
22,117 |
99,431 |
+1,531 |
EuroFX(CME) |
Jun18 |
180511 |
119.46 |
119.97 |
119.21 |
119.73 |
+0.16 |
261,003 |
491,203 |
-6,120 |
Sep18 |
180511 |
120.34 |
120.79 |
120.14 |
120.57 |
+0.15 |
699 |
6,239 |
+21 |
Dec18 |
180511 |
121.22 |
121.68 |
121.08 |
121.48 |
+0.16 |
156 |
3,634 |
-39 |
Total Volume and Open Interest |
268,351 |
510,412 |
-4,720 |
Mexican Peso(CME) |
May18 |
180511 |
515.38 |
515.38 |
515.38 |
515.38 |
-4.63 |
|
|
|
Jun18 |
180511 |
516.63 |
519.00 |
511.25 |
512.75 |
-4.50 |
59,734 |
191,076 |
-7,204 |
Total Volume and Open Interest |
60,089 |
192,663 |
-7,093 |
Brazilian Real(CME) |
Jun18 |
180511 |
282.20 |
282.60 |
276.30 |
277.30 |
-4.30 |
3,102 |
39,420 |
+254 |
Jul18 |
180511 |
277.50 |
281.50 |
275.65 |
276.50 |
-4.30 |
23 |
246 |
+18 |
Aug18 |
180511 |
275.75 |
275.75 |
275.75 |
275.75 |
-4.20 |
|
|
|
Sep18 |
180511 |
275.00 |
275.00 |
275.00 |
275.00 |
-4.25 |
|
|
|
Total Volume and Open Interest |
3,125 |
39,719 |
+272 |
30-Year T-Bonds(CBOT) |
Jun18 |
180511 |
143~100 |
143~210 |
142~290 |
143~040 |
-0~020 |
245,468 |
843,437 |
+64 |
Sep18 |
180511 |
142~130 |
142~260 |
142~030 |
142~090 |
-0~020 |
1,023 |
15,220 |
+420 |
Dec18 |
180511 |
141~180 |
141~180 |
141~180 |
141~180 |
-0~020 |
0 |
4 |
+0 |
Total Volume and Open Interest |
246,491 |
858,661 |
+484 |
10-Year T-Notes(CBOT) |
Jun18 |
180511 |
119~135 |
119~170 |
119~100 |
119~130 |
+0~005 |
1,146,875 |
3,713,852 |
-3,232 |
Sep18 |
180511 |
119~020 |
119~055 |
118~315 |
119~025 |
+0~010 |
11,214 |
40,628 |
+5,076 |
Dec18 |
180511 |
118~305 |
118~305 |
118~305 |
118~305 |
+0~010 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,158,089 |
3,754,484 |
+1,844 |
5-Year T-Notes(CBOT) |
Jun18 |
180511 |
113~096 |
113~112 |
113~080 |
113~092 |
+0~002 |
708,154 |
3,618,682 |
-7,098 |
Sep18 |
180511 |
113~000 |
113~014 |
112~306 |
112~316 |
+0~002 |
98,567 |
141,158 |
+74,939 |
Dec18 |
180511 |
112~122 |
112~122 |
112~122 |
112~122 |
+0~002 |
|
|
|
Total Volume and Open Interest |
806,721 |
3,759,840 |
+67,841 |
2 Year T-Notes(CBOT) |
Jun18 |
180511 |
105~302 |
105~306 |
105~296 |
105~300 |
+0~002 |
232,506 |
2,054,010 |
+2,715 |
Sep18 |
180511 |
105~234 |
105~236 |
105~230 |
105~232 |
+0~004 |
1,750 |
36,232 |
+103 |
Dec18 |
180511 |
105~132 |
105~132 |
105~132 |
105~132 |
+0~004 |
|
|
|
Total Volume and Open Interest |
234,256 |
2,090,242 |
+2,818 |
Eurodollars(CME) |
Jun18 |
180511 |
97.645 |
97.690 |
97.640 |
97.685 |
+0.045 |
348,718 |
1,662,502 |
+1,656 |
Sep18 |
180511 |
97.510 |
97.545 |
97.505 |
97.540 |
+0.040 |
208,906 |
1,528,038 |
+1,732 |
Dec18 |
180511 |
97.335 |
97.370 |
97.335 |
97.360 |
+0.030 |
223,230 |
2,021,361 |
-22,121 |
Mar19 |
180511 |
97.220 |
97.240 |
97.215 |
97.235 |
+0.025 |
149,809 |
1,484,590 |
+2,992 |
Jun19 |
180511 |
97.115 |
97.135 |
97.110 |
97.130 |
+0.025 |
164,130 |
1,407,491 |
+5,918 |
Sep19 |
180511 |
97.050 |
97.070 |
97.045 |
97.065 |
+0.025 |
123,166 |
917,984 |
-557 |
Dec19 |
180511 |
96.985 |
97.010 |
96.985 |
97.005 |
+0.025 |
231,611 |
1,983,517 |
+6,329 |
Mar20 |
180511 |
96.960 |
96.985 |
96.955 |
96.975 |
+0.020 |
119,230 |
1,003,991 |
-5,614 |
Jun20 |
180511 |
96.950 |
96.970 |
96.940 |
96.960 |
+0.020 |
94,837 |
986,504 |
-6,010 |
Sep20 |
180511 |
96.940 |
96.960 |
96.935 |
96.955 |
+0.020 |
106,906 |
712,657 |
+7,055 |
Dec20 |
180511 |
96.925 |
96.945 |
96.915 |
96.935 |
+0.020 |
98,048 |
781,218 |
+6,011 |
Mar21 |
180511 |
96.925 |
96.945 |
96.920 |
96.940 |
+0.020 |
69,137 |
392,198 |
+3,608 |
Jun21 |
180511 |
96.925 |
96.945 |
96.920 |
96.940 |
+0.020 |
42,779 |
288,499 |
+1,371 |
Sep21 |
180511 |
96.925 |
96.945 |
96.915 |
96.935 |
+0.020 |
41,105 |
197,421 |
+5,293 |
Dec21 |
180511 |
96.910 |
96.930 |
96.905 |
96.920 |
+0.015 |
26,678 |
304,488 |
+510 |
Mar22 |
180511 |
96.905 |
96.930 |
96.905 |
96.920 |
+0.015 |
24,468 |
138,564 |
+3,355 |
Jun22 |
180511 |
96.905 |
96.920 |
96.900 |
96.915 |
+0.015 |
19,390 |
102,023 |
-1,209 |
Sep22 |
180511 |
96.895 |
96.915 |
96.890 |
96.910 |
+0.015 |
32,349 |
65,791 |
-10,621 |
Total Volume and Open Interest |
2,228,385 |
16,551,247 |
+1,371 |
Ultra T-Bond(CBOT) |
Jun18 |
180511 |
156~26 |
157~12 |
156~14 |
156~23 |
+0~04 |
111,121 |
980,396 |
+181 |
Sep18 |
180511 |
156~06 |
156~20 |
155~24 |
156~00 |
+0~04 |
1,437 |
31,849 |
+265 |
Dec18 |
180511 |
156~00 |
156~00 |
156~00 |
156~00 |
+0~04 |
|
|
|
Total Volume and Open Interest |
112,558 |
1,012,245 |
+446 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180511 |
127~165 |
127~225 |
127~110 |
127~150 |
+0~005 |
109,162 |
537,780 |
-952 |
Sep18 |
180511 |
126~255 |
126~280 |
126~180 |
126~210 |
+0~005 |
0 |
4 |
+0 |
Dec18 |
180511 |
126~210 |
126~210 |
126~210 |
126~210 |
+0~005 |
|
|
|
Total Volume and Open Interest |
109,162 |
537,784 |
-952 |
30 Day Federal Funds(CBOT) |
May18 |
180511 |
98.298 |
98.300 |
98.298 |
98.300 |
+0.003 |
15,378 |
210,514 |
+3,016 |
Jun18 |
180511 |
98.160 |
98.160 |
98.155 |
98.160 |
unch |
2,835 |
155,729 |
-24 |
Jul18 |
180511 |
98.055 |
98.060 |
98.055 |
98.060 |
+0.005 |
12,952 |
325,292 |
-3,951 |
Aug18 |
180511 |
98.045 |
98.045 |
98.040 |
98.045 |
+0.005 |
4,174 |
198,241 |
+791 |
Sep18 |
180511 |
98.020 |
98.025 |
98.015 |
98.020 |
unch |
4,232 |
98,474 |
+1,315 |
Oct18 |
180511 |
97.855 |
97.860 |
97.855 |
97.860 |
+0.005 |
12,826 |
238,598 |
+3,290 |
Total Volume and Open Interest |
101,477 |
2,169,617 |
+10,659 |
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 |
180511 |
163.84 |
164.30 |
163.56 |
163.68 |
-0.30 |
47,189 |
265,637 |
-5,137 |
Sep18 |
180511 |
169.74 |
169.74 |
169.18 |
169.18 |
-0.36 |
834 |
18,347 |
-49 |
Dec18 |
180511 |
169.18 |
169.18 |
169.18 |
169.18 |
-0.36 |
|
|
|
Total Volume and Open Interest |
48,023 |
283,984 |
-5,186 |
Euro-Bund(EUREX) |
Jun18 |
180511 |
158.92 |
159.16 |
158.79 |
158.85 |
-0.22 |
585,280 |
2,085,208 |
-9,952 |
Sep18 |
180511 |
158.74 |
158.93 |
158.63 |
158.66 |
-0.22 |
15,726 |
116,879 |
+12,243 |
Dec18 |
180511 |
156.20 |
156.20 |
156.20 |
156.20 |
-0.22 |
0 |
6 |
+5 |
Total Volume and Open Interest |
601,006 |
2,202,093 |
+2,296 |
Euro-Bobl(EUREX) |
Jun18 |
180511 |
131.11 |
131.18 |
131.04 |
131.05 |
-0.11 |
340,606 |
1,688,903 |
+3,045 |
Sep18 |
180511 |
130.58 |
130.58 |
130.46 |
130.47 |
-0.11 |
5,958 |
72,949 |
+9,508 |
Dec18 |
180511 |
130.47 |
130.47 |
130.47 |
130.47 |
-0.11 |
|
|
|
Total Volume and Open Interest |
346,564 |
1,761,852 |
+12,553 |
Euro-Schatz(EUREX) |
Jun18 |
180511 |
111.92 |
111.93 |
111.90 |
111.91 |
-0.02 |
283,522 |
2,143,338 |
+111,133 |
Sep18 |
180511 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.02 |
4,975 |
22,801 |
+10,892 |
Dec18 |
180511 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.02 |
|
|
|
Total Volume and Open Interest |
288,497 |
2,166,139 |
+122,025 |
3-Mth Euribor(EUREX) |
Jun18 |
180511 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,115 |
+0 |
Sep18 |
180511 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
4,121 |
+0 |
Dec18 |
180511 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
106 |
13,374 |
+0 |
Total Volume and Open Interest |
156 |
36,517 |
+20 |
Long Gilt(LIFFE) |
Jun18 |
180511 |
122~11 |
122~13 |
122~01 |
122~03 |
-0~08 |
227,353 |
790,083 |
-14,595 |
Sep18 |
180511 |
121~05 |
121~05 |
121~05 |
121~05 |
-0~08 |
15 |
7,933 |
+1 |
Total Volume and Open Interest |
227,368 |
798,016 |
-14,594 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180511 |
99.31 |
99.32 |
99.30 |
99.31 |
+0.00 |
161,013 |
593,573 |
-62,324 |
Sep18 |
180511 |
99.21 |
99.22 |
99.19 |
99.21 |
unch |
151,475 |
473,390 |
+35,676 |
Dec18 |
180511 |
99.12 |
99.13 |
99.10 |
99.12 |
unch |
171,797 |
534,034 |
+9,901 |
Mar19 |
180511 |
99.03 |
99.04 |
99.02 |
99.04 |
unch |
112,386 |
346,382 |
-3,061 |
Jun19 |
180511 |
98.95 |
98.96 |
98.93 |
98.95 |
-0.01 |
98,898 |
379,371 |
-1,798 |
Sep19 |
180511 |
98.87 |
98.87 |
98.85 |
98.87 |
-0.01 |
89,109 |
184,384 |
+5,925 |
Total Volume and Open Interest |
1,185,179 |
3,698,617 |
-8,079 |
3-Mth Euribor(LIFFE) |
Jun18 |
180511 |
100.320 |
100.325 |
100.315 |
100.320 |
+0.005 |
181,977 |
636,169 |
+98,972 |
Sep18 |
180511 |
100.310 |
100.315 |
100.305 |
100.310 |
+0.005 |
98,569 |
564,434 |
+10,167 |
Dec18 |
180511 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
73,587 |
565,711 |
+10,117 |
Total Volume and Open Interest |
885,396 |
5,255,371 |
+128,019 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180511 |
98.07 |
98.10 |
98.07 |
98.10 |
+0.02 |
23,686 |
145,359 |
-4,729 |
Sep18 |
180511 |
98.08 |
98.09 |
98.07 |
98.09 |
+0.01 |
43,960 |
251,588 |
+8,417 |
Dec18 |
180511 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
25,066 |
202,283 |
-1,279 |
Mar19 |
180511 |
97.95 |
97.97 |
97.94 |
97.97 |
+0.02 |
29,388 |
148,565 |
+1,869 |
Jun19 |
180511 |
97.86 |
97.88 |
97.85 |
97.88 |
+0.01 |
13,337 |
106,430 |
-189 |
Sep19 |
180511 |
97.77 |
97.80 |
97.77 |
97.79 |
+0.01 |
7,449 |
108,615 |
-2,545 |
Dec19 |
180511 |
97.69 |
97.71 |
97.69 |
97.71 |
+0.01 |
7,189 |
86,411 |
+176 |
Mar20 |
180511 |
97.62 |
97.64 |
97.62 |
97.64 |
+0.01 |
4,138 |
43,780 |
+638 |
Jun20 |
180511 |
97.56 |
97.57 |
97.56 |
97.57 |
+0.01 |
138 |
4,173 |
-26 |
Sep20 |
180511 |
97.50 |
97.50 |
97.50 |
97.50 |
-0.01 |
0 |
3,602 |
+0 |
Total Volume and Open Interest |
154,351 |
1,103,127 |
+2,332 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180511 |
97.21 |
97.24 |
97.19 |
97.21 |
unch |
155,899 |
1,105,493 |
-5,585 |
Sep18 |
180511 |
97.21 |
97.21 |
97.21 |
97.21 |
unch |
0 |
362 |
+0 |
Total Volume and Open Interest |
155,899 |
1,105,855 |
-5,585 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180511 |
97.79 |
97.81 |
97.79 |
97.80 |
+0.01 |
165,522 |
1,043,305 |
+11,793 |
Sep18 |
180511 |
97.80 |
97.80 |
97.80 |
97.80 |
+0.01 |
|
|
|
Total Volume and Open Interest |
165,522 |
1,043,305 |
+11,793 |
Gold(CMX) |
Jun18 |
180511 |
1321.8 |
1326.3 |
1317.0 |
1320.7 |
-1.6 |
384,042 |
273,166 |
-9,719 |
Aug18 |
180511 |
1327.9 |
1332.4 |
1323.8 |
1327.0 |
-1.6 |
39,310 |
135,311 |
+13,360 |
Oct18 |
180511 |
1333.4 |
1338.2 |
1331.0 |
1333.2 |
-1.6 |
997 |
9,557 |
+367 |
Dec18 |
180511 |
1340.7 |
1345.0 |
1336.7 |
1339.7 |
-1.6 |
4,537 |
61,308 |
-216 |
Feb19 |
180511 |
1349.9 |
1351.2 |
1346.0 |
1346.1 |
-1.6 |
733 |
3,424 |
+15 |
Apr19 |
180511 |
1356.8 |
1356.9 |
1352.4 |
1352.4 |
-1.6 |
110 |
3,208 |
-9 |
Jun19 |
180511 |
1363.5 |
1363.5 |
1359.1 |
1359.1 |
-1.6 |
107 |
3,414 |
-1 |
Aug19 |
180511 |
1365.6 |
1365.6 |
1365.6 |
1365.6 |
-1.7 |
3 |
91 |
-1 |
Oct19 |
180511 |
1372.4 |
1372.4 |
1372.4 |
1372.4 |
-1.7 |
6 |
32 |
+1 |
Dec19 |
180511 |
1379.1 |
1379.1 |
1379.1 |
1379.1 |
-1.7 |
150 |
3,777 |
+132 |
Feb20 |
180511 |
1385.7 |
1385.7 |
1385.7 |
1385.7 |
-1.7 |
|
|
|
Total Volume and Open Interest |
430,414 |
495,151 |
+3,753 |
Silver(CMX) |
May18 |
180511 |
1672.5 |
1672.5 |
1667.6 |
1667.6 |
-0.4 |
152 |
448 |
-5 |
Jul18 |
180511 |
1676.0 |
1686.5 |
1667.0 |
1675.2 |
-0.7 |
73,200 |
139,250 |
-1,709 |
Sep18 |
180511 |
1682.5 |
1695.5 |
1677.0 |
1684.2 |
-0.7 |
2,485 |
22,931 |
+575 |
Dec18 |
180511 |
1696.5 |
1709.5 |
1692.0 |
1698.3 |
-0.5 |
1,456 |
28,674 |
+217 |
Mar19 |
180511 |
1715.5 |
1723.0 |
1705.0 |
1711.9 |
-0.5 |
170 |
931 |
+8 |
May19 |
180511 |
1721.9 |
1721.9 |
1721.9 |
1721.9 |
-0.5 |
0 |
130 |
+0 |
Jul19 |
180511 |
1731.2 |
1731.2 |
1731.2 |
1731.2 |
-0.6 |
0 |
597 |
+0 |
Total Volume and Open Interest |
77,733 |
194,936 |
-929 |
Platinum(NYMEX) |
Jul18 |
180511 |
928.2 |
930.7 |
922.2 |
925.9 |
+0.8 |
13,871 |
73,397 |
-1,183 |
Oct18 |
180511 |
930.4 |
935.0 |
927.8 |
930.9 |
+0.9 |
179 |
5,757 |
+53 |
Jan19 |
180511 |
936.9 |
940.7 |
936.7 |
936.7 |
+1.4 |
4 |
79 |
-2 |
Apr19 |
180511 |
943.3 |
943.3 |
943.3 |
943.3 |
+1.4 |
2 |
0 |
-1 |
Total Volume and Open Interest |
14,076 |
79,298 |
-1,113 |
Palladium(NYMEX) |
Jun18 |
180511 |
994.10 |
1003.70 |
982.90 |
985.20 |
-8.70 |
2,958 |
15,212 |
-417 |
Sep18 |
180511 |
990.30 |
999.50 |
980.50 |
982.00 |
-8.70 |
882 |
7,158 |
+632 |
Dec18 |
180511 |
976.00 |
976.00 |
976.00 |
976.00 |
-8.50 |
0 |
288 |
+0 |
Total Volume and Open Interest |
3,840 |
22,666 |
+215 |
Copper(CMX) |
May18 |
180511 |
309.15 |
310.45 |
309.15 |
309.50 |
+0.25 |
510 |
2,320 |
-392 |
Jul18 |
180511 |
310.95 |
312.65 |
310.15 |
311.15 |
+0.15 |
82,867 |
138,771 |
-978 |
Sep18 |
180511 |
313.00 |
314.70 |
312.30 |
313.30 |
+0.15 |
9,655 |
39,311 |
+810 |
Dec18 |
180511 |
315.80 |
317.30 |
315.00 |
315.90 |
+0.15 |
7,465 |
36,390 |
-201 |
Mar19 |
180511 |
318.10 |
319.75 |
317.50 |
318.40 |
+0.15 |
4,823 |
13,251 |
+689 |
Total Volume and Open Interest |
106,557 |
253,619 |
-215 |
E-mini DJIA Index(CBOT) |
Jun18 |
180511 |
24677 |
24847 |
24675 |
24823 |
+131 |
191,821 |
99,486 |
-863 |
Sep18 |
180511 |
24700 |
24858 |
24700 |
24837 |
+131 |
189 |
2,425 |
+46 |
Dec18 |
180511 |
24861 |
24861 |
24861 |
24861 |
+142 |
8 |
367 |
+5 |
Mar19 |
180511 |
24886 |
24886 |
24886 |
24886 |
+121 |
0 |
11 |
+0 |
Total Volume and Open Interest |
192,018 |
102,289 |
-812 |
S & P 500(CME) |
Jun18 |
180511 |
2718.30 |
2732.00 |
2717.00 |
2729.40 |
+10.70 |
1,400 |
81,406 |
-203 |
Sep18 |
180511 |
2733.60 |
2733.60 |
2733.60 |
2733.60 |
+10.80 |
0 |
16,707 |
+0 |
Dec18 |
180511 |
2737.80 |
2737.80 |
2737.80 |
2737.80 |
+10.60 |
0 |
300 |
+0 |
Mar19 |
180511 |
2743.80 |
2743.80 |
2743.80 |
2743.80 |
+10.60 |
|
|
|
Total Volume and Open Interest |
1,400 |
98,413 |
-203 |
S & P 500 E-Mini(CME) |
Jun18 |
180511 |
2716.25 |
2732.50 |
2716.25 |
2729.50 |
+10.75 |
1,251,722 |
2,852,929 |
+10,402 |
Sep18 |
180511 |
2721.25 |
2736.50 |
2721.00 |
2733.50 |
+10.75 |
2,776 |
99,363 |
-3,211 |
Dec18 |
180511 |
2729.75 |
2740.25 |
2725.25 |
2737.75 |
+10.50 |
154 |
42,309 |
+114 |
Mar19 |
180511 |
2742.00 |
2744.00 |
2732.25 |
2743.75 |
+10.50 |
2 |
6,153 |
+4,045 |
Total Volume and Open Interest |
1,254,654 |
3,000,754 |
+11,350 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180511 |
6949.50 |
6979.50 |
6928.25 |
6960.00 |
-5.00 |
316,609 |
226,321 |
+2,258 |
Sep18 |
180511 |
6982.50 |
7002.50 |
6954.50 |
6985.00 |
-5.00 |
249 |
10,843 |
+8 |
Dec18 |
180511 |
7022.00 |
7025.00 |
6995.00 |
7009.75 |
-8.00 |
16 |
142 |
+5 |
Total Volume and Open Interest |
316,874 |
237,313 |
+2,271 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180511 |
1937.20 |
1945.90 |
1933.90 |
1939.30 |
+1.60 |
10,823 |
75,994 |
-664 |
Sep18 |
180511 |
1945.00 |
1949.60 |
1940.30 |
1945.00 |
+1.60 |
1 |
4 |
+0 |
Dec18 |
180511 |
1948.90 |
1948.90 |
1948.90 |
1948.90 |
+1.30 |
|
|
|
Total Volume and Open Interest |
10,824 |
75,998 |
-664 |
Volatility Index(CBOE) |
May18 |
180511 |
14.20 |
14.32 |
13.65 |
13.68 |
-0.50 |
86,542 |
88,750 |
-7,431 |
Jun18 |
180511 |
15.12 |
15.20 |
14.65 |
14.70 |
-0.38 |
82,365 |
155,704 |
+11,113 |
Jul18 |
180511 |
15.67 |
15.70 |
15.22 |
15.25 |
-0.38 |
25,163 |
49,823 |
+3,927 |
Aug18 |
180511 |
16.06 |
16.07 |
15.66 |
15.68 |
-0.34 |
8,827 |
31,962 |
+837 |
Total Volume and Open Interest |
214,288 |
402,620 |
+10,401 |
S & P 600(CME) |
Jun18 |
180511 |
987.20 |
987.20 |
987.20 |
987.20 |
+1.30 |
|
|
|
Sep18 |
180511 |
987.90 |
987.90 |
987.90 |
987.90 |
+1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180511 |
1605.50 |
1610.60 |
1599.70 |
1609.10 |
+4.00 |
4,557 |
10,180 |
-234 |
Total Volume and Open Interest |
4,557 |
10,180 |
-234 |
Nikkei 225(CME) |
Jun18 |
180511 |
22535 |
22785 |
22515 |
22715 |
+195 |
7,942 |
45,214 |
+42 |
Sep18 |
180511 |
22675 |
22775 |
22675 |
22705 |
+195 |
3 |
36 |
+2 |
Total Volume and Open Interest |
7,945 |
45,250 |
+44 |
Nikkei 225(SGX) |
Jun18 |
180511 |
22490 |
22780 |
22475 |
22710 |
+230 |
70,735 |
155,675 |
+3,365 |
Sep18 |
180511 |
22480 |
22670 |
22480 |
22670 |
+230 |
50 |
681 |
-50 |
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 |
180511 |
22515 |
22775 |
22505 |
22705 |
+190 |
29,487 |
67,256 |
+338 |
Sep18 |
180511 |
22620 |
22700 |
22620 |
22650 |
+190 |
0 |
12 |
+0 |
Dec18 |
180511 |
22450 |
22450 |
22450 |
22450 |
+185 |
|
|
|
Total Volume and Open Interest |
29,487 |
67,268 |
+338 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180511 |
22730 |
22760 |
22690 |
22700 |
+190 |
0 |
28 |
+0 |
Sep18 |
180511 |
22650 |
22650 |
22650 |
22650 |
+190 |
|
|
|
Dec18 |
180511 |
22450 |
22450 |
22450 |
22450 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180511 |
5533.5 |
5541.5 |
5500.0 |
5538.5 |
+15.0 |
50,291 |
326,983 |
-12,010 |
Jun18 |
180511 |
5472.0 |
5480.0 |
5458.0 |
5477.5 |
+15.0 |
117 |
34,189 |
-77 |
Jul18 |
180511 |
5469.5 |
5469.5 |
5469.5 |
5469.5 |
+15.0 |
|
|
|
Total Volume and Open Interest |
50,408 |
389,709 |
-12,087 |
Hang Seng Index(HKFE) |
May18 |
180511 |
30680 |
31143 |
30626 |
31094 |
+415 |
226,974 |
114,252 |
+3,140 |
Jun18 |
180511 |
30538 |
31034 |
30538 |
30987 |
+419 |
423 |
11,245 |
-7 |
Total Volume and Open Interest |
227,448 |
133,283 |
+3,126 |
DAX(EUREX) |
Jun18 |
180511 |
13055.0 |
13055.0 |
12963.5 |
13002.5 |
-22.0 |
73,336 |
129,302 |
-142 |
Sep18 |
180511 |
13012.5 |
13017.0 |
12950.0 |
12987.5 |
-22.0 |
85 |
3,675 |
+4 |
Dec18 |
180511 |
13025.0 |
13025.0 |
12968.5 |
12974.5 |
-22.0 |
176 |
350 |
-44 |
Total Volume and Open Interest |
73,597 |
133,327 |
-182 |
Mini-DAX(EUREX) |
Jun18 |
180511 |
13050.0 |
13050.0 |
12963.0 |
13002.5 |
-22.0 |
22,380 |
14,733 |
+68 |
Sep18 |
180511 |
13031.0 |
13031.0 |
12958.0 |
12987.5 |
-22.0 |
58 |
713 |
+2 |
Dec18 |
180511 |
12976.0 |
12976.0 |
12974.5 |
12974.5 |
-22.0 |
32 |
35 |
+4 |
Total Volume and Open Interest |
22,470 |
15,481 |
+74 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180511 |
3539 |
3540 |
3520 |
3530 |
+2 |
761,172 |
3,693,056 |
-9,187 |
Sep18 |
180511 |
3525 |
3525 |
3512 |
3519 |
+2 |
37 |
273,485 |
+18,389 |
Dec18 |
180511 |
3498 |
3503 |
3496 |
3503 |
+2 |
1 |
24,695 |
+810 |
Total Volume and Open Interest |
761,210 |
3,991,236 |
+10,012 |
Swiss Market Index(EUREX) |
Jun18 |
180511 |
9012 |
9015 |
8953 |
8984 |
+41 |
34,467 |
259,586 |
-2,747 |
Sep18 |
180511 |
8968 |
8968 |
8943 |
8954 |
+41 |
12 |
601 |
+4 |
Dec18 |
180511 |
8914 |
8937 |
8914 |
8937 |
+41 |
0 |
104 |
+0 |
Total Volume and Open Interest |
34,479 |
260,291 |
-2,743 |
FT-SE 100(EURONEXT) |
Jun18 |
180511 |
7689.50 |
7706.00 |
7667.00 |
7704.00 |
+22.50 |
167,289 |
630,463 |
+3,807 |
Sep18 |
180511 |
7610.00 |
7635.00 |
7610.00 |
7635.00 |
+22.50 |
1,458 |
7,408 |
+1,400 |
Dec18 |
180511 |
7597.50 |
7597.50 |
7597.50 |
7597.50 |
+21.50 |
0 |
1,373 |
+0 |
Total Volume and Open Interest |
168,747 |
639,244 |
+5,207 |
SPI 200(SFE) |
Jun18 |
180511 |
6100.0 |
6120.0 |
6091.0 |
6096.0 |
-1.0 |
47,489 |
310,570 |
+2,271 |
Sep18 |
180511 |
6048.0 |
6048.0 |
6037.0 |
6037.0 |
unch |
34 |
2,772 |
+30 |
Dec18 |
180511 |
6028.0 |
6028.0 |
6028.0 |
6028.0 |
unch |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
47,664 |
319,529 |
+2,410 |
FTSE MIB(ISE) |
Jun18 |
180511 |
23725.00 |
23780.00 |
23575.00 |
23755.00 |
+136.00 |
28,166 |
65,604 |
+3,273 |
Sep18 |
180511 |
23590.00 |
23640.00 |
23450.00 |
23620.00 |
+141.00 |
64 |
96 |
+8 |
Dec18 |
180511 |
23483.00 |
23483.00 |
23483.00 |
23483.00 |
+141.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
28,230 |
65,707 |
+3,281 |
KOSPI 200(KFE) |
Jun18 |
180511 |
317.25 |
319.95 |
316.55 |
318.80 |
+1.80 |
252,191 |
231,559 |
+1,750 |
Sep18 |
180511 |
317.30 |
320.25 |
317.00 |
319.10 |
+2.15 |
339 |
16,602 |
+956 |
Dec18 |
180511 |
320.35 |
320.55 |
319.70 |
319.70 |
+2.20 |
22 |
40,168 |
-122 |
Total Volume and Open Interest |
252,582 |
315,762 |
+2,608 |
GSCI(CME) |
May18 |
180511 |
483.90 |
484.45 |
483.85 |
484.45 |
-3.00 |
2,364 |
5,688 |
-2,243 |
Jun18 |
180511 |
485.85 |
486.05 |
483.65 |
484.15 |
-2.70 |
2,364 |
9,586 |
+2,358 |
Jul18 |
180511 |
481.80 |
481.80 |
481.80 |
481.80 |
-2.70 |
|
|
|
Total Volume and Open Interest |
4,728 |
15,274 |
+115 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|