|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180514 |
1007.25 |
1013.50 |
1007.25 |
1013.00 |
+18.25 |
389 |
147 |
-297 |
Jul18 |
180514 |
1001.75 |
1026.00 |
1001.75 |
1017.75 |
+14.50 |
132,328 |
415,301 |
-1,263 |
Aug18 |
180514 |
1005.75 |
1029.00 |
1005.75 |
1021.00 |
+13.75 |
16,819 |
57,747 |
+1,601 |
Sep18 |
180514 |
1009.50 |
1027.75 |
1009.00 |
1020.75 |
+10.75 |
7,803 |
21,127 |
+62 |
Nov18 |
180514 |
1014.00 |
1030.00 |
1012.75 |
1023.25 |
+9.00 |
62,587 |
242,169 |
+3,541 |
Jan19 |
180514 |
1019.00 |
1034.25 |
1017.50 |
1027.75 |
+8.75 |
7,269 |
49,743 |
+609 |
Mar19 |
180514 |
1008.75 |
1019.75 |
1007.75 |
1013.00 |
+4.25 |
5,225 |
46,866 |
+1,096 |
May19 |
180514 |
1009.50 |
1018.25 |
1008.25 |
1011.75 |
+2.25 |
2,266 |
9,838 |
-150 |
Jul19 |
180514 |
1015.75 |
1023.75 |
1014.25 |
1017.75 |
+1.75 |
1,517 |
15,137 |
+259 |
Aug19 |
180514 |
1014.25 |
1016.25 |
1014.25 |
1014.25 |
+1.25 |
33 |
159 |
-4 |
Sep19 |
180514 |
997.25 |
997.25 |
997.25 |
997.25 |
+1.25 |
0 |
48 |
+0 |
Nov19 |
180514 |
983.75 |
991.25 |
983.50 |
984.75 |
+0.50 |
328 |
7,688 |
+41 |
Jan20 |
180514 |
989.25 |
989.25 |
989.25 |
989.25 |
+0.25 |
0 |
45 |
+0 |
Mar20 |
180514 |
984.25 |
984.25 |
984.25 |
984.25 |
+0.50 |
1 |
16 |
+1 |
Total Volume and Open Interest |
236,565 |
866,160 |
+5,496 |
Soybean Meal(CBOT) |
May18 |
180514 |
387.50 |
389.80 |
387.50 |
389.80 |
+7.10 |
98 |
193 |
-78 |
Jul18 |
180514 |
378.20 |
389.60 |
378.10 |
387.60 |
+9.00 |
61,751 |
239,373 |
-3,019 |
Aug18 |
180514 |
376.10 |
386.20 |
376.10 |
384.40 |
+7.60 |
14,802 |
51,892 |
+535 |
Sep18 |
180514 |
374.60 |
383.50 |
374.40 |
382.10 |
+6.70 |
9,459 |
36,871 |
-212 |
Oct18 |
180514 |
373.40 |
380.10 |
373.00 |
378.80 |
+5.80 |
5,964 |
30,745 |
-393 |
Dec18 |
180514 |
371.00 |
378.00 |
371.00 |
377.10 |
+5.40 |
25,128 |
103,003 |
+1,375 |
Jan19 |
180514 |
369.30 |
374.60 |
368.80 |
373.50 |
+4.20 |
3,635 |
19,410 |
+898 |
Mar19 |
180514 |
358.10 |
359.60 |
356.10 |
358.10 |
+1.90 |
1,557 |
18,299 |
+150 |
May19 |
180514 |
353.00 |
353.80 |
351.10 |
352.00 |
+0.80 |
599 |
9,714 |
-60 |
Jul19 |
180514 |
352.10 |
353.90 |
351.40 |
352.00 |
+0.60 |
473 |
5,150 |
+131 |
Total Volume and Open Interest |
123,481 |
521,440 |
-680 |
Soybean Oil(CBOT) |
May18 |
180514 |
31.14 |
31.14 |
31.09 |
31.12 |
-0.05 |
285 |
175 |
-239 |
Jul18 |
180514 |
31.33 |
31.48 |
31.15 |
31.25 |
-0.06 |
46,041 |
265,610 |
-2,308 |
Aug18 |
180514 |
31.45 |
31.59 |
31.28 |
31.35 |
-0.07 |
8,556 |
43,816 |
-852 |
Sep18 |
180514 |
31.59 |
31.72 |
31.42 |
31.49 |
-0.07 |
3,559 |
28,644 |
+530 |
Oct18 |
180514 |
31.72 |
31.84 |
31.56 |
31.62 |
-0.09 |
1,619 |
25,007 |
+218 |
Dec18 |
180514 |
32.07 |
32.17 |
31.87 |
31.95 |
-0.08 |
14,427 |
99,046 |
+1,931 |
Jan19 |
180514 |
32.29 |
32.44 |
32.14 |
32.20 |
-0.10 |
1,899 |
21,454 |
+266 |
Mar19 |
180514 |
32.59 |
32.75 |
32.47 |
32.50 |
-0.13 |
2,313 |
18,283 |
+652 |
May19 |
180514 |
32.82 |
33.04 |
32.77 |
32.81 |
-0.13 |
310 |
7,740 |
+216 |
Jul19 |
180514 |
33.16 |
33.32 |
33.05 |
33.09 |
-0.11 |
81 |
3,599 |
-2 |
Total Volume and Open Interest |
79,118 |
518,263 |
+421 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180514 |
532.3 |
536.3 |
531.2 |
532.2 |
-0.1 |
6,672 |
102,720 |
+1,914 |
Nov18 |
180514 |
516.5 |
521.8 |
515.4 |
519.5 |
+1.3 |
2,278 |
87,672 |
-253 |
Jan19 |
180514 |
523.6 |
526.4 |
523.6 |
524.1 |
+1.3 |
442 |
9,929 |
+36 |
Mar19 |
180514 |
526.5 |
528.5 |
526.5 |
526.5 |
+0.8 |
25 |
1,734 |
+14 |
Total Volume and Open Interest |
7,139 |
114,765 |
-85,961 |
Corn(CBOT) |
May18 |
180514 |
388.50 |
389.00 |
387.50 |
389.00 |
-0.75 |
604 |
571 |
-555 |
Jul18 |
180514 |
396.25 |
397.50 |
394.25 |
396.50 |
unch |
273,832 |
813,120 |
-5,804 |
Sep18 |
180514 |
404.75 |
406.00 |
402.75 |
404.75 |
-0.25 |
114,314 |
270,475 |
+9,264 |
Dec18 |
180514 |
414.00 |
415.50 |
412.25 |
414.25 |
-0.25 |
132,671 |
483,790 |
+5,577 |
Mar19 |
180514 |
422.75 |
424.00 |
421.00 |
423.00 |
-0.25 |
19,878 |
101,846 |
+355 |
May19 |
180514 |
427.75 |
428.75 |
426.00 |
428.00 |
unch |
4,177 |
24,455 |
+315 |
Jul19 |
180514 |
431.75 |
432.50 |
430.25 |
432.00 |
unch |
6,616 |
54,389 |
+475 |
Sep19 |
180514 |
410.50 |
412.75 |
410.25 |
411.00 |
-1.00 |
1,546 |
13,564 |
+308 |
Dec19 |
180514 |
415.00 |
417.50 |
414.75 |
415.50 |
-0.50 |
7,085 |
42,619 |
+1,100 |
Mar20 |
180514 |
424.00 |
424.00 |
424.00 |
424.00 |
-0.50 |
619 |
1,183 |
-113 |
Total Volume and Open Interest |
561,363 |
1,807,638 |
+10,936 |
Wheat(CBOT) |
May18 |
180514 |
479.25 |
480.50 |
479.25 |
480.50 |
-9.00 |
56 |
49 |
-5 |
Jul18 |
180514 |
499.00 |
499.00 |
490.25 |
491.25 |
-7.50 |
76,649 |
239,367 |
+175 |
Sep18 |
180514 |
515.00 |
515.00 |
507.50 |
508.00 |
-7.75 |
25,514 |
86,352 |
+2,464 |
Dec18 |
180514 |
537.00 |
537.00 |
530.00 |
530.25 |
-7.00 |
23,652 |
90,711 |
+675 |
Mar19 |
180514 |
553.25 |
553.50 |
548.00 |
548.50 |
-7.00 |
7,881 |
33,175 |
+1,814 |
May19 |
180514 |
563.00 |
563.00 |
558.25 |
559.00 |
-6.25 |
1,211 |
6,369 |
+104 |
Total Volume and Open Interest |
139,322 |
476,070 |
+6,383 |
Wheat(KCBT) |
May18 |
180514 |
496.75 |
496.75 |
496.75 |
496.75 |
-5.00 |
51 |
330 |
+0 |
Jul18 |
180514 |
517.75 |
518.25 |
509.00 |
509.75 |
-8.25 |
29,832 |
136,234 |
-702 |
Sep18 |
180514 |
536.50 |
536.50 |
528.25 |
528.50 |
-8.00 |
9,461 |
45,308 |
+309 |
Dec18 |
180514 |
562.00 |
562.00 |
554.00 |
554.25 |
-7.75 |
9,742 |
50,425 |
+342 |
Mar19 |
180514 |
579.50 |
579.50 |
571.50 |
571.50 |
-8.25 |
3,107 |
18,585 |
+71 |
May19 |
180514 |
587.25 |
588.00 |
581.25 |
581.25 |
-8.25 |
333 |
2,082 |
+43 |
Jul19 |
180514 |
591.75 |
593.00 |
587.50 |
587.50 |
-7.25 |
287 |
4,944 |
+16 |
Total Volume and Open Interest |
52,844 |
258,906 |
+91 |
Wheat(MGE) |
May18 |
180514 |
613.50 |
613.50 |
613.50 |
613.50 |
unch |
0 |
1 |
+0 |
Jul18 |
180514 |
605.00 |
606.25 |
600.25 |
601.50 |
-3.50 |
3,076 |
30,267 |
-860 |
Sep18 |
180514 |
611.75 |
611.75 |
607.25 |
608.75 |
-3.00 |
813 |
11,472 |
+62 |
Dec18 |
180514 |
623.50 |
623.50 |
619.00 |
620.50 |
-3.00 |
954 |
8,224 |
-225 |
Mar19 |
180514 |
631.75 |
634.00 |
630.25 |
632.00 |
-3.00 |
200 |
2,274 |
+55 |
May19 |
180514 |
640.00 |
640.00 |
640.00 |
640.00 |
-2.50 |
0 |
270 |
-2 |
Total Volume and Open Interest |
5,043 |
52,847 |
-970 |
Oats(CBOT) |
May18 |
180514 |
229.00 |
229.00 |
229.00 |
229.00 |
+5.50 |
4 |
9 |
+4 |
Jul18 |
180514 |
232.75 |
239.75 |
231.50 |
239.25 |
+5.25 |
407 |
4,408 |
-32 |
Sep18 |
180514 |
239.00 |
245.50 |
239.00 |
245.50 |
+5.00 |
2 |
226 |
+0 |
Dec18 |
180514 |
250.50 |
256.00 |
249.75 |
255.75 |
+5.25 |
55 |
866 |
+19 |
Total Volume and Open Interest |
468 |
5,541 |
-9 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180514 |
12.67 |
12.91 |
12.47 |
12.51 |
-0.15 |
594 |
6,029 |
-108 |
Sep18 |
180514 |
12.10 |
12.14 |
11.92 |
11.93 |
-0.13 |
16 |
2,610 |
+3 |
Nov18 |
180514 |
12.02 |
12.02 |
12.02 |
12.02 |
-0.13 |
0 |
56 |
+0 |
Total Volume and Open Interest |
630 |
8,739 |
-90 |
Live Cattle(CME) |
Jun18 |
180514 |
106.850 |
106.850 |
104.635 |
104.635 |
-3.000 |
50,265 |
92,762 |
-11,532 |
Aug18 |
180514 |
103.680 |
103.830 |
101.700 |
101.900 |
-2.530 |
41,478 |
136,004 |
+8,267 |
Oct18 |
180514 |
106.830 |
107.000 |
104.950 |
105.285 |
-2.195 |
13,714 |
63,759 |
+280 |
Dec18 |
180514 |
111.150 |
111.200 |
109.650 |
110.000 |
-1.800 |
7,839 |
38,297 |
+161 |
Feb19 |
180514 |
114.050 |
114.050 |
112.180 |
112.450 |
-2.150 |
3,311 |
15,865 |
+691 |
Apr19 |
180514 |
114.180 |
114.330 |
112.980 |
113.180 |
-1.855 |
587 |
4,979 |
+96 |
Total Volume and Open Interest |
117,442 |
357,472 |
-1,969 |
Feeder Cattle(CME) |
May18 |
180514 |
137.380 |
137.600 |
135.235 |
135.400 |
-3.035 |
1,001 |
4,022 |
-249 |
Aug18 |
180514 |
142.380 |
143.000 |
140.100 |
140.380 |
-3.520 |
6,391 |
24,609 |
+287 |
Sep18 |
180514 |
142.950 |
143.150 |
140.550 |
140.800 |
-3.185 |
1,834 |
5,101 |
-267 |
Oct18 |
180514 |
143.130 |
143.535 |
141.250 |
141.550 |
-2.935 |
1,289 |
5,072 |
+111 |
Nov18 |
180514 |
143.535 |
143.850 |
141.830 |
142.100 |
-2.835 |
512 |
3,369 |
+79 |
Jan19 |
180514 |
140.130 |
140.400 |
138.685 |
138.935 |
-2.565 |
105 |
2,323 |
+12 |
Mar19 |
180514 |
138.000 |
138.000 |
136.500 |
136.830 |
-2.205 |
35 |
257 |
+23 |
Total Volume and Open Interest |
11,167 |
44,753 |
-4 |
Lean Hogs(CME) |
May18 |
180514 |
65.450 |
65.550 |
65.200 |
65.250 |
-0.050 |
423 |
1,981 |
-48 |
Jun18 |
180514 |
75.535 |
76.500 |
75.350 |
76.150 |
+1.050 |
26,926 |
63,501 |
-6,550 |
Jul18 |
180514 |
77.385 |
78.785 |
77.200 |
78.730 |
+1.750 |
22,319 |
59,460 |
+4,577 |
Aug18 |
180514 |
77.180 |
78.430 |
77.080 |
78.385 |
+1.435 |
10,325 |
34,240 |
+1,150 |
Oct18 |
180514 |
63.600 |
64.475 |
63.235 |
64.430 |
+1.080 |
8,674 |
51,793 |
+799 |
Dec18 |
180514 |
58.900 |
59.535 |
58.700 |
59.450 |
+0.850 |
2,966 |
19,827 |
+704 |
Feb19 |
180514 |
63.580 |
64.050 |
63.380 |
63.880 |
+0.480 |
1,578 |
7,538 |
+558 |
Apr19 |
180514 |
67.725 |
68.150 |
67.700 |
68.080 |
+0.545 |
190 |
3,146 |
+52 |
Total Volume and Open Interest |
73,421 |
241,848 |
+1,254 |
Class III Milk(CME) |
May18 |
180514 |
15.25 |
15.26 |
15.20 |
15.24 |
+0.01 |
55 |
3,964 |
-25 |
Jun18 |
180514 |
15.92 |
16.12 |
15.90 |
16.09 |
+0.23 |
290 |
3,836 |
+47 |
Jul18 |
180514 |
16.14 |
16.30 |
16.14 |
16.27 |
+0.21 |
144 |
2,946 |
+60 |
Aug18 |
180514 |
16.47 |
16.64 |
16.47 |
16.59 |
+0.21 |
50 |
2,051 |
+22 |
Sep18 |
180514 |
16.70 |
16.84 |
16.70 |
16.84 |
+0.19 |
77 |
2,284 |
+22 |
Oct18 |
180514 |
16.77 |
16.82 |
16.77 |
16.80 |
+0.17 |
43 |
2,070 |
+13 |
Nov18 |
180514 |
16.58 |
16.72 |
16.58 |
16.68 |
+0.18 |
47 |
1,901 |
+21 |
Dec18 |
180514 |
16.45 |
16.60 |
16.45 |
16.59 |
+0.19 |
63 |
1,802 |
+14 |
Jan19 |
180514 |
16.17 |
16.27 |
16.17 |
16.27 |
+0.12 |
37 |
359 |
+10 |
Feb19 |
180514 |
16.10 |
16.20 |
16.10 |
16.20 |
+0.13 |
31 |
270 |
+16 |
Mar19 |
180514 |
16.10 |
16.17 |
16.10 |
16.13 |
+0.09 |
0 |
106 |
+0 |
Apr19 |
180514 |
16.02 |
16.08 |
16.02 |
16.05 |
+0.12 |
2 |
89 |
+2 |
May19 |
180514 |
16.10 |
16.12 |
16.10 |
16.10 |
+0.14 |
0 |
60 |
+0 |
Total Volume and Open Interest |
841 |
22,050 |
+201 |
Cocoa(ICE) |
May18 |
180514 |
2775 |
2782 |
2775 |
2775 |
-26 |
0 |
37 |
-8 |
Jul18 |
180514 |
2806 |
2849 |
2762 |
2779 |
-26 |
15,134 |
131,596 |
-1,520 |
Sep18 |
180514 |
2824 |
2866 |
2784 |
2800 |
-24 |
8,984 |
53,810 |
-1,008 |
Dec18 |
180514 |
2823 |
2866 |
2790 |
2805 |
-22 |
5,885 |
51,927 |
+772 |
Mar19 |
180514 |
2822 |
2855 |
2781 |
2796 |
-20 |
2,551 |
36,796 |
+797 |
May19 |
180514 |
2803 |
2817 |
2789 |
2789 |
-19 |
231 |
12,041 |
-25 |
Jul19 |
180514 |
2806 |
2812 |
2785 |
2785 |
-19 |
154 |
5,152 |
-36 |
Total Volume and Open Interest |
33,263 |
302,753 |
-1,200 |
Coffee "C"(ICE) |
May18 |
180514 |
113.65 |
113.65 |
113.65 |
113.65 |
-1.60 |
0 |
3 |
-8 |
Jul18 |
180514 |
119.05 |
119.25 |
117.20 |
117.60 |
-1.80 |
21,648 |
126,977 |
+1,435 |
Sep18 |
180514 |
121.40 |
121.50 |
119.55 |
119.90 |
-1.80 |
10,401 |
50,346 |
+2,980 |
Dec18 |
180514 |
124.95 |
125.00 |
123.00 |
123.45 |
-1.75 |
4,093 |
35,196 |
+181 |
Mar19 |
180514 |
128.55 |
128.55 |
126.65 |
127.00 |
-1.75 |
2,057 |
13,546 |
+440 |
May19 |
180514 |
130.80 |
130.85 |
129.00 |
129.30 |
-1.75 |
377 |
9,000 |
-14 |
Total Volume and Open Interest |
38,791 |
244,244 |
+5,059 |
Orange Juice(ICE) |
Jul18 |
180514 |
169.05 |
171.50 |
168.25 |
171.35 |
+2.00 |
1,270 |
11,210 |
+411 |
Sep18 |
180514 |
169.50 |
171.35 |
168.90 |
171.25 |
+1.80 |
129 |
1,554 |
+58 |
Nov18 |
180514 |
170.00 |
171.35 |
170.00 |
171.35 |
+1.70 |
52 |
1,193 |
+20 |
Jan19 |
180514 |
170.00 |
171.50 |
170.00 |
171.50 |
+1.60 |
6 |
154 |
+6 |
Mar19 |
180514 |
171.25 |
171.25 |
171.25 |
171.25 |
+1.75 |
0 |
35 |
+0 |
May19 |
180514 |
171.55 |
171.55 |
171.55 |
171.55 |
+1.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,457 |
14,154 |
+481 |
Sugar #11(ICE) |
Jul18 |
180514 |
11.22 |
11.28 |
11.16 |
11.26 |
+0.04 |
55,398 |
491,292 |
-3,442 |
Oct18 |
180514 |
11.60 |
11.65 |
11.52 |
11.64 |
+0.04 |
33,260 |
241,882 |
+9,471 |
Mar19 |
180514 |
12.64 |
12.64 |
12.52 |
12.64 |
-0.01 |
14,919 |
158,401 |
+924 |
May19 |
180514 |
12.88 |
12.88 |
12.77 |
12.88 |
-0.01 |
6,023 |
44,033 |
-875 |
Jul19 |
180514 |
13.04 |
13.04 |
12.95 |
13.04 |
-0.02 |
3,002 |
29,913 |
+782 |
Oct19 |
180514 |
13.26 |
13.27 |
13.20 |
13.26 |
-0.04 |
987 |
30,210 |
-152 |
Mar20 |
180514 |
13.86 |
13.88 |
13.81 |
13.83 |
-0.08 |
182 |
8,474 |
+51 |
May20 |
180514 |
13.87 |
13.88 |
13.84 |
13.86 |
-0.06 |
26 |
2,137 |
-8 |
Total Volume and Open Interest |
113,799 |
1,009,031 |
+6,751 |
London Cocoa(LCE) |
May18 |
180514 |
1848 |
1853 |
1809 |
1822 |
-33 |
1,642 |
21,743 |
-866 |
Jul18 |
180514 |
1945 |
1957 |
1908 |
1927 |
-19 |
5,631 |
73,789 |
-328 |
Sep18 |
180514 |
1987 |
1998 |
1948 |
1968 |
-21 |
1,891 |
52,333 |
+268 |
Dec18 |
180514 |
1983 |
1995 |
1947 |
1967 |
-19 |
1,580 |
57,741 |
-21 |
Mar19 |
180514 |
1965 |
1983 |
1935 |
1954 |
-17 |
1,264 |
45,784 |
-157 |
May19 |
180514 |
1956 |
1977 |
1935 |
1946 |
-18 |
160 |
15,105 |
+119 |
Jul19 |
180514 |
1962 |
1974 |
1931 |
1943 |
-17 |
612 |
9,484 |
+439 |
Total Volume and Open Interest |
12,826 |
285,126 |
-513 |
London Sugar(LCE) |
Aug18 |
180514 |
320.80 |
322.10 |
320.10 |
321.10 |
+0.40 |
3,455 |
51,769 |
-103 |
Oct18 |
180514 |
316.40 |
317.10 |
315.40 |
316.60 |
+0.90 |
1,206 |
23,020 |
+7 |
Dec18 |
180514 |
324.40 |
324.70 |
323.10 |
324.50 |
+0.70 |
1,019 |
11,279 |
+324 |
Mar19 |
180514 |
330.50 |
331.10 |
329.20 |
331.10 |
+1.20 |
448 |
6,415 |
+250 |
May19 |
180514 |
335.30 |
335.90 |
334.30 |
335.90 |
+1.10 |
260 |
2,967 |
+114 |
Total Volume and Open Interest |
6,548 |
99,048 |
+585 |
Cotton(ICE) |
Jul18 |
180514 |
84.70 |
84.90 |
83.50 |
83.70 |
-0.92 |
21,069 |
138,728 |
-2,331 |
Oct18 |
180514 |
81.28 |
81.28 |
80.88 |
81.20 |
-0.82 |
0 |
37 |
+0 |
Dec18 |
180514 |
80.06 |
80.36 |
79.70 |
79.86 |
-0.38 |
11,620 |
116,172 |
+1,281 |
Mar19 |
180514 |
80.04 |
80.10 |
79.58 |
79.65 |
-0.41 |
1,555 |
18,580 |
+167 |
May19 |
180514 |
80.13 |
80.25 |
79.82 |
79.88 |
-0.32 |
365 |
2,029 |
+139 |
Jul19 |
180514 |
79.95 |
80.25 |
79.75 |
79.99 |
-0.18 |
167 |
1,758 |
+62 |
Total Volume and Open Interest |
34,953 |
285,724 |
-595 |
Lumber(CME) |
May18 |
180514 |
610.5 |
659.0 |
610.4 |
651.0 |
+44.0 |
61 |
261 |
-19 |
Jul18 |
180514 |
607.1 |
612.7 |
606.0 |
612.7 |
+10.0 |
508 |
5,343 |
+71 |
Sep18 |
180514 |
587.7 |
595.7 |
587.7 |
595.7 |
+10.0 |
117 |
854 |
+15 |
Nov18 |
180514 |
554.6 |
563.7 |
554.6 |
563.7 |
+10.0 |
65 |
298 |
+17 |
Total Volume and Open Interest |
790 |
6,978 |
+106 |
Crude Oil(NYM) |
Jun18 |
180514 |
70.54 |
71.26 |
70.26 |
70.96 |
+0.26 |
749,808 |
333,342 |
-36,042 |
Jul18 |
180514 |
70.50 |
71.24 |
70.24 |
70.99 |
+0.31 |
231,764 |
424,376 |
+35,146 |
Aug18 |
180514 |
70.30 |
71.03 |
70.03 |
70.81 |
+0.34 |
75,286 |
191,096 |
+904 |
Sep18 |
180514 |
69.89 |
70.65 |
69.68 |
70.45 |
+0.36 |
56,386 |
228,398 |
-2,024 |
Oct18 |
180514 |
69.51 |
70.18 |
69.25 |
70.04 |
+0.38 |
30,462 |
139,071 |
+3,237 |
Nov18 |
180514 |
69.13 |
69.78 |
68.86 |
69.63 |
+0.39 |
21,122 |
101,335 |
+1,677 |
Dec18 |
180514 |
68.73 |
69.37 |
68.40 |
69.21 |
+0.40 |
77,883 |
310,102 |
+6,453 |
Jan19 |
180514 |
68.28 |
68.86 |
67.99 |
68.75 |
+0.38 |
18,420 |
117,891 |
+3,271 |
Feb19 |
180514 |
67.83 |
68.28 |
67.43 |
68.19 |
+0.37 |
10,167 |
60,845 |
+1,315 |
Mar19 |
180514 |
66.86 |
67.68 |
66.86 |
67.58 |
+0.37 |
10,795 |
77,265 |
+495 |
Apr19 |
180514 |
66.38 |
67.09 |
66.33 |
66.98 |
+0.37 |
4,122 |
36,075 |
+452 |
May19 |
180514 |
65.87 |
66.46 |
65.76 |
66.39 |
+0.36 |
2,165 |
31,053 |
+203 |
Jun19 |
180514 |
65.39 |
65.93 |
65.09 |
65.83 |
+0.36 |
18,734 |
145,598 |
-110 |
Jul19 |
180514 |
65.24 |
65.24 |
65.24 |
65.24 |
+0.36 |
1,351 |
28,748 |
-193 |
Aug19 |
180514 |
64.67 |
64.67 |
64.67 |
64.67 |
+0.35 |
1,417 |
26,753 |
+259 |
Sep19 |
180514 |
64.14 |
64.14 |
64.14 |
64.14 |
+0.35 |
2,925 |
38,763 |
+231 |
Total Volume and Open Interest |
1,345,300 |
2,694,428 |
+18,172 |
e-miNY Crude Oil(NYM) |
Jun18 |
180514 |
70.550 |
71.250 |
70.250 |
70.950 |
+0.250 |
16,468 |
2,817 |
-372 |
Jul18 |
180514 |
70.525 |
71.225 |
70.250 |
71.000 |
+0.325 |
623 |
739 |
-6 |
Aug18 |
180514 |
70.375 |
71.000 |
70.075 |
70.800 |
+0.325 |
79 |
176 |
+3 |
Sep18 |
180514 |
69.800 |
70.450 |
69.750 |
70.450 |
+0.350 |
21 |
65 |
-6 |
Oct18 |
180514 |
69.400 |
70.050 |
69.300 |
70.050 |
+0.400 |
4 |
23 |
+4 |
Nov18 |
180514 |
69.000 |
69.625 |
68.850 |
69.625 |
+0.375 |
5 |
103 |
-2 |
Dec18 |
180514 |
68.625 |
69.250 |
68.600 |
69.200 |
+0.400 |
12 |
206 |
+0 |
Jan19 |
180514 |
68.750 |
68.750 |
68.750 |
68.750 |
+0.375 |
1 |
103 |
-1 |
Feb19 |
180514 |
68.200 |
68.200 |
68.200 |
68.200 |
+0.375 |
0 |
51 |
+0 |
Mar19 |
180514 |
66.900 |
67.575 |
66.850 |
67.575 |
+0.375 |
1 |
28 |
+0 |
Total Volume and Open Interest |
17,215 |
4,395 |
-379 |
NY Harbor ULSD(NYM) |
Jun18 |
180514 |
222.22 |
225.47 |
220.97 |
224.96 |
+2.76 |
80,709 |
99,792 |
-3,599 |
Jul18 |
180514 |
221.38 |
224.73 |
220.29 |
224.12 |
+2.58 |
56,777 |
111,761 |
+4,795 |
Aug18 |
180514 |
221.38 |
224.38 |
220.19 |
223.78 |
+2.35 |
28,358 |
38,786 |
+427 |
Sep18 |
180514 |
221.19 |
224.36 |
220.33 |
223.74 |
+2.17 |
17,913 |
36,267 |
+1 |
Oct18 |
180514 |
220.94 |
224.29 |
220.32 |
223.67 |
+2.10 |
7,298 |
22,241 |
+976 |
Nov18 |
180514 |
220.94 |
224.18 |
220.23 |
223.57 |
+2.08 |
5,737 |
17,676 |
-460 |
Dec18 |
180514 |
220.67 |
223.94 |
219.98 |
223.33 |
+2.06 |
13,852 |
51,461 |
+170 |
Jan19 |
180514 |
220.59 |
223.91 |
220.00 |
223.31 |
+2.03 |
1,725 |
11,843 |
-300 |
Feb19 |
180514 |
220.12 |
223.35 |
219.52 |
222.75 |
+1.97 |
454 |
4,254 |
-59 |
Mar19 |
180514 |
219.82 |
222.11 |
218.34 |
221.51 |
+1.93 |
529 |
4,324 |
-28 |
Apr19 |
180514 |
218.12 |
220.39 |
216.80 |
219.79 |
+1.97 |
377 |
3,004 |
+28 |
May19 |
180514 |
217.78 |
218.98 |
217.78 |
218.75 |
+1.98 |
345 |
1,269 |
-49 |
Jun19 |
180514 |
215.97 |
218.40 |
214.74 |
217.91 |
+1.92 |
870 |
13,790 |
+132 |
Jul19 |
180514 |
217.23 |
217.57 |
217.23 |
217.57 |
+1.84 |
4 |
549 |
-1 |
Total Volume and Open Interest |
215,088 |
425,451 |
+2,060 |
RBOB Gasoline(NYM) |
Jun18 |
180514 |
218.52 |
220.53 |
216.76 |
220.02 |
+1.14 |
83,226 |
124,659 |
-3,673 |
Jul18 |
180514 |
217.95 |
220.38 |
216.55 |
219.95 |
+1.39 |
65,541 |
118,164 |
+6,447 |
Aug18 |
180514 |
216.92 |
219.53 |
215.67 |
219.11 |
+1.55 |
28,953 |
43,122 |
+1,353 |
Sep18 |
180514 |
215.16 |
217.74 |
213.77 |
217.27 |
+1.69 |
24,224 |
52,565 |
-251 |
Oct18 |
180514 |
202.44 |
204.88 |
201.00 |
204.40 |
+1.77 |
10,086 |
37,686 |
+535 |
Nov18 |
180514 |
197.55 |
201.15 |
197.14 |
200.63 |
+1.86 |
6,998 |
26,526 |
-54 |
Dec18 |
180514 |
195.42 |
198.38 |
194.36 |
197.86 |
+1.92 |
12,438 |
32,943 |
+348 |
Jan19 |
180514 |
195.08 |
197.32 |
193.32 |
196.82 |
+1.92 |
3,615 |
17,910 |
+489 |
Feb19 |
180514 |
195.22 |
197.16 |
193.25 |
196.69 |
+1.88 |
1,147 |
4,912 |
+325 |
Mar19 |
180514 |
195.90 |
197.83 |
194.01 |
197.38 |
+1.80 |
818 |
4,071 |
+104 |
Total Volume and Open Interest |
238,832 |
475,070 |
+6,164 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180514 |
220.02 |
220.02 |
220.02 |
220.02 |
+1.14 |
0 |
1 |
+0 |
Jul18 |
180514 |
219.95 |
219.95 |
219.95 |
219.95 |
+1.39 |
|
|
|
Aug18 |
180514 |
219.11 |
219.11 |
219.11 |
219.11 |
+1.55 |
|
|
|
Sep18 |
180514 |
217.27 |
217.27 |
217.27 |
217.27 |
+1.69 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180514 |
2.825 |
2.847 |
2.798 |
2.842 |
+0.036 |
242,955 |
177,395 |
-7,774 |
Jul18 |
180514 |
2.841 |
2.862 |
2.817 |
2.859 |
+0.034 |
120,722 |
254,868 |
+10,477 |
Aug18 |
180514 |
2.846 |
2.872 |
2.827 |
2.869 |
+0.033 |
36,849 |
71,852 |
+3,093 |
Sep18 |
180514 |
2.833 |
2.853 |
2.812 |
2.851 |
+0.030 |
34,852 |
147,892 |
+810 |
Oct18 |
180514 |
2.840 |
2.861 |
2.822 |
2.859 |
+0.028 |
38,171 |
138,613 |
+4,505 |
Nov18 |
180514 |
2.881 |
2.899 |
2.867 |
2.897 |
+0.025 |
23,335 |
79,499 |
+2,731 |
Dec18 |
180514 |
2.986 |
3.000 |
2.972 |
2.997 |
+0.022 |
14,073 |
76,601 |
+2,622 |
Jan19 |
180514 |
3.065 |
3.081 |
3.052 |
3.077 |
+0.020 |
19,741 |
98,544 |
+4,149 |
Feb19 |
180514 |
3.021 |
3.042 |
3.017 |
3.038 |
+0.020 |
8,611 |
47,001 |
+1,873 |
Mar19 |
180514 |
2.915 |
2.930 |
2.906 |
2.926 |
+0.020 |
16,841 |
92,490 |
+2,192 |
Apr19 |
180514 |
2.578 |
2.585 |
2.566 |
2.581 |
+0.013 |
11,788 |
90,475 |
+261 |
May19 |
180514 |
2.546 |
2.552 |
2.533 |
2.547 |
+0.011 |
1,783 |
42,279 |
-154 |
Jun19 |
180514 |
2.566 |
2.581 |
2.566 |
2.578 |
+0.011 |
876 |
18,013 |
+88 |
Jul19 |
180514 |
2.600 |
2.615 |
2.600 |
2.611 |
+0.011 |
697 |
17,178 |
+298 |
Aug19 |
180514 |
2.610 |
2.620 |
2.604 |
2.615 |
+0.010 |
456 |
15,313 |
+33 |
Sep19 |
180514 |
2.595 |
2.603 |
2.590 |
2.600 |
+0.011 |
1,064 |
16,554 |
+19 |
Total Volume and Open Interest |
577,276 |
1,489,136 |
+25,231 |
Brent Crude Oil(ICE) |
Jul18 |
180514 |
77.05 |
78.53 |
76.55 |
78.23 |
+1.11 |
314,193 |
465,255 |
-29,019 |
Aug18 |
180514 |
76.94 |
78.30 |
76.35 |
77.99 |
+1.05 |
208,356 |
419,993 |
+2,759 |
Sep18 |
180514 |
76.47 |
77.81 |
75.97 |
77.52 |
+0.98 |
125,640 |
247,593 |
+9,684 |
Oct18 |
180514 |
76.02 |
77.28 |
75.52 |
77.00 |
+0.92 |
65,040 |
154,666 |
-10,119 |
Nov18 |
180514 |
75.58 |
76.77 |
75.09 |
76.51 |
+0.89 |
36,480 |
146,406 |
+4,107 |
Dec18 |
180514 |
75.12 |
76.27 |
74.63 |
76.01 |
+0.86 |
109,918 |
319,923 |
+9,904 |
Jan19 |
180514 |
74.53 |
75.74 |
74.20 |
75.53 |
+0.82 |
13,786 |
71,985 |
+1,248 |
Feb19 |
180514 |
74.16 |
75.16 |
73.73 |
75.02 |
+0.78 |
14,479 |
52,461 |
+2,433 |
Mar19 |
180514 |
73.45 |
74.71 |
73.29 |
74.53 |
+0.76 |
16,882 |
48,453 |
-1,220 |
Apr19 |
180514 |
73.44 |
74.07 |
73.32 |
74.06 |
+0.75 |
10,135 |
28,301 |
+6,438 |
May19 |
180514 |
73.55 |
73.55 |
73.55 |
73.55 |
+0.73 |
3,667 |
23,944 |
-467 |
Jun19 |
180514 |
72.23 |
73.20 |
71.84 |
73.05 |
+0.73 |
27,494 |
106,861 |
+1,879 |
Jul19 |
180514 |
72.60 |
72.60 |
72.60 |
72.60 |
+0.72 |
1,245 |
28,195 |
+528 |
Aug19 |
180514 |
72.13 |
72.13 |
72.13 |
72.13 |
+0.71 |
994 |
22,533 |
-8 |
Total Volume and Open Interest |
1,008,986 |
2,605,857 |
+4,052 |
Gas Oil(ICE) |
Jun18 |
180514 |
675.50 |
685.75 |
672.50 |
681.00 |
+3.50 |
143,284 |
210,045 |
+3,824 |
Jul18 |
180514 |
673.50 |
683.25 |
670.25 |
678.50 |
+2.75 |
109,488 |
158,578 |
+7,207 |
Aug18 |
180514 |
672.50 |
681.75 |
669.00 |
677.00 |
+2.50 |
34,503 |
78,976 |
+10,345 |
Sep18 |
180514 |
671.50 |
680.25 |
668.25 |
676.00 |
+2.25 |
20,022 |
69,782 |
+2,029 |
Oct18 |
180514 |
669.00 |
680.00 |
668.25 |
675.50 |
+2.25 |
14,629 |
67,263 |
+4,493 |
Nov18 |
180514 |
667.50 |
677.00 |
665.25 |
672.50 |
+2.25 |
5,367 |
25,114 |
+824 |
Dec18 |
180514 |
664.50 |
673.75 |
661.50 |
669.25 |
+2.25 |
31,211 |
103,563 |
+4,131 |
Jan19 |
180514 |
662.25 |
671.00 |
659.50 |
667.25 |
+2.25 |
1,769 |
27,501 |
+58 |
Feb19 |
180514 |
658.00 |
669.25 |
658.00 |
665.50 |
+2.25 |
1,072 |
22,192 |
-17 |
Mar19 |
180514 |
658.25 |
667.50 |
658.00 |
663.50 |
+2.25 |
1,552 |
19,591 |
+466 |
Total Volume and Open Interest |
378,649 |
991,616 |
+19,027 |
Ethanol(CBOT) |
Jun18 |
180514 |
1.459 |
1.482 |
1.458 |
1.478 |
+0.019 |
184 |
784 |
-32 |
Jul18 |
180514 |
1.470 |
1.495 |
1.470 |
1.491 |
+0.017 |
161 |
671 |
+22 |
Aug18 |
180514 |
1.497 |
1.502 |
1.497 |
1.502 |
+0.017 |
26 |
39 |
-24 |
Sep18 |
180514 |
1.510 |
1.519 |
1.510 |
1.519 |
+0.017 |
14 |
291 |
+11 |
Oct18 |
180514 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.017 |
0 |
83 |
+0 |
Nov18 |
180514 |
1.504 |
1.504 |
1.504 |
1.504 |
+0.017 |
0 |
16 |
+0 |
Dec18 |
180514 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.017 |
0 |
39 |
+0 |
Jan19 |
180514 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.017 |
|
|
|
Total Volume and Open Interest |
385 |
1,923 |
-23 |
WTI Crude Oil(ICE) |
Jun18 |
180514 |
70.45 |
71.25 |
70.27 |
70.96 |
+0.26 |
50,999 |
88,764 |
-1,004 |
Jul18 |
180514 |
70.48 |
71.24 |
70.27 |
70.99 |
+0.31 |
60,649 |
87,273 |
+4,784 |
Aug18 |
180514 |
70.33 |
71.04 |
70.06 |
70.81 |
+0.34 |
31,189 |
49,889 |
+2,729 |
Sep18 |
180514 |
69.90 |
70.66 |
69.68 |
70.45 |
+0.36 |
18,638 |
58,568 |
+1,449 |
Oct18 |
180514 |
69.64 |
70.20 |
69.26 |
70.04 |
+0.38 |
8,334 |
20,039 |
+178 |
Nov18 |
180514 |
69.20 |
69.76 |
68.84 |
69.63 |
+0.39 |
3,712 |
19,553 |
+187 |
Dec18 |
180514 |
68.78 |
69.35 |
68.43 |
69.21 |
+0.40 |
19,621 |
123,938 |
+125 |
Jan19 |
180514 |
68.14 |
68.86 |
68.00 |
68.75 |
+0.38 |
4,754 |
12,737 |
+668 |
Feb19 |
180514 |
67.59 |
68.26 |
67.57 |
68.19 |
+0.37 |
1,546 |
13,371 |
+532 |
Mar19 |
180514 |
67.58 |
67.58 |
67.58 |
67.58 |
+0.37 |
1,128 |
12,482 |
-203 |
Apr19 |
180514 |
66.98 |
66.98 |
66.98 |
66.98 |
+0.37 |
605 |
3,607 |
-179 |
May19 |
180514 |
66.39 |
66.39 |
66.39 |
66.39 |
+0.36 |
469 |
6,092 |
+321 |
Jun19 |
180514 |
65.68 |
65.88 |
65.63 |
65.83 |
+0.36 |
3,847 |
44,974 |
+378 |
Jul19 |
180514 |
65.24 |
65.24 |
65.24 |
65.24 |
+0.36 |
42 |
3,410 |
-4 |
Aug19 |
180514 |
64.67 |
64.67 |
64.67 |
64.67 |
+0.35 |
22 |
5,059 |
-17 |
Sep19 |
180514 |
64.14 |
64.14 |
64.14 |
64.14 |
+0.35 |
77 |
8,529 |
+20 |
Total Volume and Open Interest |
216,939 |
677,041 |
+13,137 |
US Dollar Index(ICE) |
Jun18 |
180514 |
92.425 |
92.550 |
92.115 |
92.463 |
+0.052 |
34,751 |
34,961 |
+309 |
Sep18 |
180514 |
91.900 |
92.110 |
91.670 |
92.007 |
+0.043 |
314 |
1,704 |
+42 |
Dec18 |
180514 |
91.425 |
91.563 |
91.250 |
91.563 |
+0.043 |
35 |
613 |
+19 |
Total Volume and Open Interest |
35,100 |
37,296 |
+370 |
Australian Dollar(CME) |
Jun18 |
180514 |
75.43 |
75.65 |
75.25 |
75.27 |
-0.17 |
125,951 |
164,459 |
+4,489 |
Sep18 |
180514 |
75.57 |
75.68 |
75.32 |
75.33 |
-0.17 |
82 |
1,262 |
+8 |
Dec18 |
180514 |
75.41 |
75.61 |
75.41 |
75.41 |
-0.17 |
1 |
421 |
+0 |
Total Volume and Open Interest |
126,903 |
167,799 |
+4,673 |
British Pound(CME) |
Jun18 |
180514 |
135.66 |
136.28 |
135.60 |
135.85 |
+0.18 |
221,143 |
186,002 |
+5,473 |
Sep18 |
180514 |
136.25 |
136.85 |
136.25 |
136.44 |
+0.18 |
357 |
2,840 |
+7 |
Dec18 |
180514 |
137.03 |
137.08 |
137.03 |
137.07 |
+0.18 |
6 |
515 |
+0 |
Total Volume and Open Interest |
223,524 |
192,216 |
+5,278 |
Canadian Dollar(CME) |
Jun18 |
180514 |
78.25 |
78.48 |
78.08 |
78.18 |
-0.07 |
101,179 |
120,476 |
+265 |
Sep18 |
180514 |
78.45 |
78.61 |
78.24 |
78.32 |
-0.08 |
222 |
3,937 |
-122 |
Dec18 |
180514 |
78.56 |
78.72 |
78.44 |
78.44 |
-0.08 |
10 |
3,917 |
+3 |
Mar19 |
180514 |
78.56 |
78.70 |
78.56 |
78.56 |
-0.08 |
2 |
103 |
-1 |
Total Volume and Open Interest |
102,054 |
128,680 |
+122 |
Japanese Yen(CME) |
Jun18 |
180514 |
91.66 |
91.77 |
91.37 |
91.38 |
-0.32 |
132,720 |
150,437 |
-2,747 |
Sep18 |
180514 |
92.30 |
92.34 |
91.97 |
91.97 |
-0.33 |
343 |
1,480 |
+197 |
Dec18 |
180514 |
92.87 |
92.87 |
92.62 |
92.62 |
-0.33 |
2 |
652 |
+0 |
Total Volume and Open Interest |
133,420 |
152,970 |
-2,641 |
Swiss Franc(CME) |
Jun18 |
180514 |
100.25 |
100.69 |
100.18 |
100.26 |
+0.08 |
24,122 |
101,069 |
+1,862 |
Sep18 |
180514 |
101.05 |
101.48 |
101.01 |
101.07 |
+0.08 |
19 |
169 |
+0 |
Dec18 |
180514 |
101.93 |
102.15 |
101.93 |
101.93 |
+0.07 |
0 |
41 |
+0 |
Total Volume and Open Interest |
24,141 |
101,293 |
+1,862 |
EuroFX(CME) |
Jun18 |
180514 |
119.78 |
120.25 |
119.54 |
119.72 |
-0.01 |
332,089 |
492,027 |
+824 |
Sep18 |
180514 |
120.58 |
121.08 |
120.39 |
120.56 |
-0.01 |
2,144 |
6,436 |
+197 |
Dec18 |
180514 |
121.64 |
121.94 |
121.38 |
121.45 |
-0.03 |
58 |
3,635 |
+1 |
Total Volume and Open Interest |
344,694 |
516,528 |
+6,116 |
Mexican Peso(CME) |
May18 |
180514 |
513.63 |
513.63 |
513.63 |
513.63 |
-1.75 |
|
|
|
Jun18 |
180514 |
512.75 |
515.25 |
506.50 |
508.00 |
-4.75 |
86,167 |
187,641 |
-3,435 |
Total Volume and Open Interest |
86,813 |
189,211 |
-3,452 |
Brazilian Real(CME) |
Jun18 |
180514 |
278.00 |
279.35 |
274.25 |
275.70 |
-1.60 |
3,971 |
39,681 |
+261 |
Jul18 |
180514 |
277.35 |
278.40 |
273.60 |
274.95 |
-1.55 |
30 |
260 |
+14 |
Aug18 |
180514 |
274.25 |
274.25 |
274.25 |
274.25 |
-1.50 |
|
|
|
Sep18 |
180514 |
273.55 |
273.55 |
273.55 |
273.55 |
-1.45 |
8 |
8 |
+8 |
Total Volume and Open Interest |
4,009 |
40,002 |
+283 |
30-Year T-Bonds(CBOT) |
Jun18 |
180514 |
143~030 |
143~110 |
142~180 |
142~240 |
-0~120 |
331,232 |
854,256 |
+10,819 |
Sep18 |
180514 |
142~090 |
142~150 |
141~240 |
141~290 |
-0~120 |
1,422 |
15,656 |
+436 |
Dec18 |
180514 |
141~060 |
141~060 |
141~060 |
141~060 |
-0~120 |
0 |
4 |
+0 |
Total Volume and Open Interest |
332,654 |
869,916 |
+11,255 |
10-Year T-Notes(CBOT) |
Jun18 |
180514 |
119~120 |
119~155 |
119~045 |
119~080 |
-0~050 |
1,424,795 |
3,707,066 |
-6,786 |
Sep18 |
180514 |
119~010 |
119~045 |
118~255 |
118~290 |
-0~055 |
12,160 |
45,427 |
+4,799 |
Dec18 |
180514 |
118~250 |
118~250 |
118~250 |
118~250 |
-0~055 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,436,955 |
3,752,497 |
-1,987 |
5-Year T-Notes(CBOT) |
Jun18 |
180514 |
113~090 |
113~106 |
113~056 |
113~076 |
-0~014 |
879,971 |
3,596,570 |
-22,112 |
Sep18 |
180514 |
113~000 |
113~010 |
112~282 |
112~302 |
-0~014 |
55,362 |
178,330 |
+37,172 |
Dec18 |
180514 |
112~106 |
112~106 |
112~106 |
112~106 |
-0~014 |
|
|
|
Total Volume and Open Interest |
935,333 |
3,774,900 |
+15,060 |
2 Year T-Notes(CBOT) |
Jun18 |
180514 |
105~300 |
105~306 |
105~292 |
105~296 |
-0~002 |
343,043 |
2,051,352 |
-2,658 |
Sep18 |
180514 |
105~234 |
105~240 |
105~226 |
105~230 |
-0~002 |
4,675 |
39,957 |
+3,725 |
Dec18 |
180514 |
105~130 |
105~130 |
105~130 |
105~130 |
-0~002 |
|
|
|
Total Volume and Open Interest |
347,718 |
2,091,309 |
+1,067 |
Eurodollars(CME) |
Jun18 |
180514 |
97.685 |
97.723 |
97.683 |
97.710 |
+0.025 |
213,365 |
1,655,066 |
-7,436 |
Sep18 |
180514 |
97.540 |
97.575 |
97.535 |
97.550 |
+0.010 |
229,079 |
1,525,429 |
-2,609 |
Dec18 |
180514 |
97.360 |
97.390 |
97.355 |
97.370 |
+0.010 |
287,563 |
2,013,681 |
-7,680 |
Mar19 |
180514 |
97.235 |
97.260 |
97.230 |
97.240 |
+0.005 |
196,767 |
1,484,905 |
+315 |
Jun19 |
180514 |
97.130 |
97.155 |
97.125 |
97.135 |
+0.005 |
185,359 |
1,408,271 |
+780 |
Sep19 |
180514 |
97.060 |
97.080 |
97.055 |
97.065 |
unch |
175,715 |
925,056 |
+7,072 |
Dec19 |
180514 |
97.000 |
97.020 |
96.990 |
97.005 |
unch |
271,726 |
1,992,940 |
+9,423 |
Mar20 |
180514 |
96.970 |
96.990 |
96.965 |
96.975 |
unch |
157,418 |
1,000,092 |
-3,899 |
Jun20 |
180514 |
96.960 |
96.970 |
96.945 |
96.960 |
unch |
106,896 |
981,898 |
-4,606 |
Sep20 |
180514 |
96.950 |
96.965 |
96.935 |
96.950 |
-0.005 |
104,606 |
714,997 |
+2,340 |
Dec20 |
180514 |
96.930 |
96.945 |
96.915 |
96.930 |
-0.005 |
92,588 |
772,776 |
-8,442 |
Mar21 |
180514 |
96.935 |
96.950 |
96.915 |
96.930 |
-0.010 |
76,773 |
393,245 |
+1,047 |
Jun21 |
180514 |
96.930 |
96.950 |
96.910 |
96.925 |
-0.015 |
49,410 |
285,369 |
-3,130 |
Sep21 |
180514 |
96.930 |
96.945 |
96.905 |
96.920 |
-0.015 |
40,720 |
197,854 |
+433 |
Dec21 |
180514 |
96.920 |
96.930 |
96.895 |
96.905 |
-0.015 |
48,172 |
301,486 |
-3,002 |
Mar22 |
180514 |
96.910 |
96.930 |
96.895 |
96.900 |
-0.020 |
34,566 |
139,105 |
+541 |
Jun22 |
180514 |
96.905 |
96.925 |
96.885 |
96.895 |
-0.020 |
28,409 |
102,139 |
+116 |
Sep22 |
180514 |
96.900 |
96.920 |
96.880 |
96.890 |
-0.020 |
34,001 |
68,484 |
+2,693 |
Total Volume and Open Interest |
2,450,519 |
16,539,255 |
-11,992 |
Ultra T-Bond(CBOT) |
Jun18 |
180514 |
156~25 |
157~04 |
156~03 |
156~09 |
-0~14 |
161,430 |
987,930 |
+7,534 |
Sep18 |
180514 |
155~28 |
156~12 |
155~13 |
155~18 |
-0~14 |
479 |
32,201 |
+352 |
Dec18 |
180514 |
155~18 |
155~18 |
155~18 |
155~18 |
-0~14 |
|
|
|
Total Volume and Open Interest |
161,909 |
1,020,131 |
+7,886 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180514 |
127~145 |
127~190 |
127~025 |
127~065 |
-0~085 |
134,073 |
545,192 |
+7,412 |
Sep18 |
180514 |
126~175 |
126~240 |
126~095 |
126~125 |
-0~085 |
324 |
298 |
+294 |
Dec18 |
180514 |
126~125 |
126~125 |
126~125 |
126~125 |
-0~085 |
|
|
|
Total Volume and Open Interest |
134,397 |
545,490 |
+7,706 |
30 Day Federal Funds(CBOT) |
May18 |
180514 |
98.298 |
98.300 |
98.298 |
98.300 |
unch |
27,606 |
214,018 |
+3,504 |
Jun18 |
180514 |
98.160 |
98.160 |
98.155 |
98.160 |
unch |
10,224 |
156,434 |
+705 |
Jul18 |
180514 |
98.055 |
98.060 |
98.050 |
98.055 |
-0.005 |
14,339 |
321,715 |
-3,577 |
Aug18 |
180514 |
98.040 |
98.045 |
98.040 |
98.040 |
-0.005 |
12,392 |
202,739 |
+4,498 |
Sep18 |
180514 |
98.020 |
98.025 |
98.015 |
98.015 |
-0.005 |
7,685 |
99,023 |
+549 |
Oct18 |
180514 |
97.855 |
97.860 |
97.850 |
97.855 |
-0.005 |
25,365 |
244,233 |
+5,635 |
Total Volume and Open Interest |
203,557 |
2,185,172 |
+15,555 |
Japanese Govt Bonds(SGX) |
Jun18 |
180514 |
150.85 |
150.85 |
150.77 |
150.78 |
-0.04 |
1,079 |
19,336 |
+54 |
Sep18 |
180514 |
150.56 |
150.56 |
150.56 |
150.56 |
-0.26 |
|
|
|
Dec18 |
180514 |
150.56 |
150.56 |
150.56 |
150.56 |
-0.26 |
|
|
|
Total Volume and Open Interest |
1,079 |
19,336 |
+54 |
Euro-Buxl(EUREX) |
Jun18 |
180514 |
163.94 |
164.04 |
162.48 |
162.52 |
-1.16 |
36,017 |
266,724 |
+1,087 |
Sep18 |
180514 |
169.38 |
169.38 |
167.88 |
167.88 |
-1.30 |
181 |
19,920 |
+1,573 |
Dec18 |
180514 |
167.88 |
167.88 |
167.88 |
167.88 |
-1.30 |
|
|
|
Total Volume and Open Interest |
36,198 |
286,644 |
+2,660 |
Euro-Bund(EUREX) |
Jun18 |
180514 |
158.98 |
159.01 |
158.12 |
158.14 |
-0.71 |
572,673 |
2,045,234 |
-39,974 |
Sep18 |
180514 |
158.53 |
158.53 |
157.93 |
157.93 |
-0.73 |
27,762 |
117,417 |
+538 |
Dec18 |
180514 |
155.49 |
155.49 |
155.49 |
155.49 |
-0.71 |
5 |
6 |
+0 |
Total Volume and Open Interest |
600,440 |
2,162,657 |
-39,436 |
Euro-Bobl(EUREX) |
Jun18 |
180514 |
131.09 |
131.11 |
130.76 |
130.78 |
-0.27 |
361,952 |
1,670,086 |
-18,817 |
Sep18 |
180514 |
130.33 |
130.33 |
130.19 |
130.19 |
-0.28 |
11,868 |
77,899 |
+4,950 |
Dec18 |
180514 |
130.19 |
130.19 |
130.19 |
130.19 |
-0.28 |
|
|
|
Total Volume and Open Interest |
373,820 |
1,747,985 |
-13,867 |
Euro-Schatz(EUREX) |
Jun18 |
180514 |
111.92 |
111.93 |
111.86 |
111.86 |
-0.05 |
468,867 |
2,069,159 |
-74,179 |
Sep18 |
180514 |
111.75 |
111.75 |
111.73 |
111.73 |
-0.05 |
11,449 |
22,601 |
-200 |
Dec18 |
180514 |
111.73 |
111.73 |
111.73 |
111.73 |
-0.05 |
|
|
|
Total Volume and Open Interest |
480,316 |
2,091,760 |
-74,379 |
3-Mth Euribor(EUREX) |
Jun18 |
180514 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,115 |
+0 |
Sep18 |
180514 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
4,019 |
-102 |
Dec18 |
180514 |
100.290 |
100.295 |
100.290 |
100.295 |
-0.005 |
1 |
13,374 |
+0 |
Total Volume and Open Interest |
21 |
36,063 |
-454 |
Long Gilt(LIFFE) |
Jun18 |
180514 |
122~04 |
122~05 |
121~21 |
121~25 |
-0~11 |
214,462 |
797,027 |
+6,944 |
Sep18 |
180514 |
120~29 |
120~29 |
120~27 |
120~27 |
-0~11 |
1,180 |
9,024 |
+1,091 |
Total Volume and Open Interest |
215,642 |
806,051 |
+8,035 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180514 |
99.31 |
99.32 |
99.31 |
99.31 |
-0.00 |
278,048 |
596,060 |
+2,487 |
Sep18 |
180514 |
99.21 |
99.22 |
99.20 |
99.20 |
-0.01 |
284,442 |
467,401 |
-5,989 |
Dec18 |
180514 |
99.13 |
99.13 |
99.11 |
99.11 |
-0.01 |
228,583 |
519,696 |
-14,338 |
Mar19 |
180514 |
99.03 |
99.04 |
99.01 |
99.02 |
-0.02 |
148,457 |
357,212 |
+10,830 |
Jun19 |
180514 |
98.94 |
98.96 |
98.92 |
98.93 |
-0.02 |
149,668 |
399,286 |
+19,915 |
Sep19 |
180514 |
98.86 |
98.87 |
98.84 |
98.85 |
-0.02 |
104,167 |
172,574 |
-11,810 |
Total Volume and Open Interest |
1,750,846 |
3,724,045 |
+25,428 |
3-Mth Euribor(LIFFE) |
Jun18 |
180514 |
100.320 |
100.325 |
100.315 |
100.315 |
-0.005 |
166,971 |
629,179 |
-6,990 |
Sep18 |
180514 |
100.310 |
100.315 |
100.305 |
100.305 |
-0.005 |
220,858 |
531,460 |
-32,974 |
Dec18 |
180514 |
100.300 |
100.300 |
100.290 |
100.290 |
-0.005 |
116,010 |
577,199 |
+11,488 |
Total Volume and Open Interest |
1,116,726 |
5,247,582 |
-7,789 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180514 |
98.09 |
98.12 |
98.09 |
98.12 |
+0.02 |
19,253 |
137,439 |
-7,920 |
Sep18 |
180514 |
98.09 |
98.12 |
98.08 |
98.11 |
+0.02 |
16,469 |
252,353 |
+765 |
Dec18 |
180514 |
98.04 |
98.07 |
98.03 |
98.06 |
+0.02 |
19,481 |
198,481 |
-3,802 |
Mar19 |
180514 |
97.96 |
97.99 |
97.96 |
97.99 |
+0.02 |
7,292 |
148,172 |
-393 |
Jun19 |
180514 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.02 |
10,716 |
103,941 |
-2,489 |
Sep19 |
180514 |
97.79 |
97.82 |
97.78 |
97.81 |
+0.02 |
4,994 |
107,277 |
-1,338 |
Dec19 |
180514 |
97.71 |
97.73 |
97.70 |
97.73 |
+0.02 |
7,058 |
84,338 |
-2,073 |
Mar20 |
180514 |
97.63 |
97.66 |
97.63 |
97.66 |
+0.02 |
2,548 |
44,238 |
+458 |
Jun20 |
180514 |
97.58 |
97.59 |
97.58 |
97.59 |
+0.02 |
4 |
4,177 |
+4 |
Sep20 |
180514 |
97.52 |
97.53 |
97.52 |
97.53 |
+0.03 |
7 |
3,602 |
+0 |
Total Volume and Open Interest |
87,829 |
1,086,332 |
-16,795 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180514 |
97.21 |
97.22 |
97.19 |
97.22 |
+0.01 |
113,369 |
1,101,323 |
-4,170 |
Sep18 |
180514 |
97.21 |
97.21 |
97.21 |
97.21 |
unch |
0 |
362 |
+0 |
Total Volume and Open Interest |
113,369 |
1,101,685 |
-4,170 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180514 |
97.80 |
97.82 |
97.79 |
97.81 |
+0.01 |
144,088 |
1,052,370 |
+9,065 |
Sep18 |
180514 |
97.81 |
97.81 |
97.81 |
97.81 |
+0.01 |
|
|
|
Total Volume and Open Interest |
144,088 |
1,052,370 |
+9,065 |
Gold(CMX) |
Jun18 |
180514 |
1318.3 |
1322.4 |
1312.8 |
1318.2 |
-2.5 |
373,535 |
271,142 |
-2,024 |
Aug18 |
180514 |
1324.5 |
1328.7 |
1319.0 |
1324.3 |
-2.7 |
20,631 |
147,506 |
+12,195 |
Oct18 |
180514 |
1330.7 |
1333.5 |
1325.1 |
1330.6 |
-2.6 |
247 |
9,584 |
+27 |
Dec18 |
180514 |
1337.2 |
1341.1 |
1331.8 |
1337.1 |
-2.6 |
3,353 |
62,004 |
+696 |
Feb19 |
180514 |
1344.3 |
1344.6 |
1343.2 |
1343.4 |
-2.7 |
788 |
3,705 |
+281 |
Apr19 |
180514 |
1352.1 |
1352.8 |
1345.6 |
1349.8 |
-2.6 |
46 |
3,207 |
-1 |
Jun19 |
180514 |
1359.8 |
1359.8 |
1356.4 |
1356.4 |
-2.7 |
50 |
3,374 |
-40 |
Aug19 |
180514 |
1362.9 |
1362.9 |
1362.9 |
1362.9 |
-2.7 |
0 |
91 |
+0 |
Oct19 |
180514 |
1369.7 |
1369.7 |
1369.7 |
1369.7 |
-2.7 |
0 |
32 |
+0 |
Dec19 |
180514 |
1376.6 |
1376.6 |
1376.6 |
1376.6 |
-2.5 |
285 |
3,975 |
+198 |
Feb20 |
180514 |
1383.2 |
1383.2 |
1383.2 |
1383.2 |
-2.5 |
|
|
|
Total Volume and Open Interest |
399,059 |
506,316 |
+11,165 |
Silver(CMX) |
May18 |
180514 |
1665.0 |
1665.0 |
1655.0 |
1657.0 |
-10.6 |
36 |
326 |
-122 |
Jul18 |
180514 |
1670.0 |
1676.0 |
1651.5 |
1664.5 |
-10.7 |
86,181 |
140,897 |
+1,647 |
Sep18 |
180514 |
1679.5 |
1684.5 |
1661.0 |
1673.3 |
-10.9 |
2,597 |
24,144 |
+1,213 |
Dec18 |
180514 |
1694.0 |
1697.5 |
1675.0 |
1687.1 |
-11.2 |
1,719 |
28,967 |
+293 |
Mar19 |
180514 |
1710.0 |
1711.5 |
1688.5 |
1700.6 |
-11.3 |
448 |
1,270 |
+339 |
May19 |
180514 |
1710.6 |
1710.6 |
1710.6 |
1710.6 |
-11.3 |
0 |
130 |
+0 |
Jul19 |
180514 |
1719.9 |
1719.9 |
1719.9 |
1719.9 |
-11.3 |
12 |
602 |
+5 |
Total Volume and Open Interest |
91,311 |
198,275 |
+3,339 |
Platinum(NYMEX) |
Jul18 |
180514 |
923.5 |
928.8 |
910.9 |
914.9 |
-11.0 |
16,672 |
73,713 |
+316 |
Oct18 |
180514 |
930.5 |
932.7 |
916.0 |
919.9 |
-11.0 |
401 |
5,969 |
+212 |
Jan19 |
180514 |
935.3 |
935.3 |
924.0 |
925.9 |
-10.8 |
16 |
82 |
+3 |
Apr19 |
180514 |
932.5 |
932.5 |
932.5 |
932.5 |
-10.8 |
|
|
|
Total Volume and Open Interest |
17,089 |
79,809 |
+511 |
Palladium(NYMEX) |
Jun18 |
180514 |
985.90 |
997.40 |
983.40 |
995.70 |
+10.50 |
4,534 |
15,461 |
+249 |
Sep18 |
180514 |
982.40 |
994.20 |
982.40 |
992.40 |
+10.40 |
566 |
7,491 |
+333 |
Dec18 |
180514 |
986.40 |
986.40 |
986.40 |
986.40 |
+10.40 |
0 |
288 |
+0 |
Total Volume and Open Interest |
5,100 |
23,248 |
+582 |
Copper(CMX) |
May18 |
180514 |
307.50 |
308.60 |
307.05 |
307.85 |
-1.65 |
761 |
2,155 |
-165 |
Jul18 |
180514 |
311.10 |
313.10 |
307.65 |
309.30 |
-1.85 |
113,508 |
139,752 |
+981 |
Sep18 |
180514 |
313.25 |
315.10 |
309.75 |
311.40 |
-1.90 |
16,566 |
44,045 |
+4,734 |
Dec18 |
180514 |
316.30 |
317.65 |
312.35 |
314.00 |
-1.90 |
6,534 |
35,155 |
-1,235 |
Mar19 |
180514 |
319.55 |
319.65 |
315.45 |
316.45 |
-1.95 |
2,645 |
14,090 |
+839 |
Total Volume and Open Interest |
141,753 |
258,839 |
+5,220 |
E-mini DJIA Index(CBOT) |
Jun18 |
180514 |
24811 |
24971 |
24811 |
24886 |
+63 |
155,974 |
99,011 |
-475 |
Sep18 |
180514 |
24860 |
24972 |
24853 |
24899 |
+62 |
291 |
2,464 |
+39 |
Dec18 |
180514 |
24888 |
24967 |
24888 |
24927 |
+66 |
23 |
383 |
+16 |
Mar19 |
180514 |
24944 |
24944 |
24944 |
24944 |
+58 |
0 |
11 |
+0 |
Total Volume and Open Interest |
156,288 |
101,869 |
-420 |
S & P 500(CME) |
Jun18 |
180514 |
2733.50 |
2741.00 |
2724.50 |
2730.90 |
+1.50 |
2,965 |
80,829 |
-577 |
Sep18 |
180514 |
2735.20 |
2744.60 |
2730.60 |
2735.20 |
+1.60 |
12 |
16,719 |
+12 |
Dec18 |
180514 |
2739.20 |
2748.80 |
2734.80 |
2739.20 |
+1.40 |
0 |
300 |
+0 |
Mar19 |
180514 |
2743.20 |
2754.80 |
2740.80 |
2743.20 |
-0.60 |
|
|
|
Total Volume and Open Interest |
2,977 |
97,848 |
-565 |
S & P 500 E-Mini(CME) |
Jun18 |
180514 |
2727.25 |
2741.25 |
2724.25 |
2731.00 |
+1.50 |
1,173,629 |
2,867,496 |
+14,567 |
Sep18 |
180514 |
2733.00 |
2745.25 |
2728.75 |
2735.25 |
+1.75 |
7,860 |
98,897 |
-466 |
Dec18 |
180514 |
2742.25 |
2749.00 |
2733.00 |
2739.25 |
+1.50 |
156 |
42,370 |
+61 |
Mar19 |
180514 |
2743.25 |
2753.00 |
2739.75 |
2743.25 |
-0.50 |
4,091 |
4,960 |
-1,193 |
Total Volume and Open Interest |
1,185,736 |
3,013,723 |
+12,969 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180514 |
6958.25 |
7013.50 |
6955.50 |
6974.00 |
+14.00 |
292,974 |
229,003 |
+2,682 |
Sep18 |
180514 |
6990.00 |
7038.00 |
6982.00 |
6999.00 |
+14.00 |
484 |
10,744 |
-99 |
Dec18 |
180514 |
7019.25 |
7059.00 |
7016.75 |
7023.25 |
+13.50 |
19 |
154 |
+12 |
Total Volume and Open Interest |
293,477 |
239,908 |
+2,595 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180514 |
1939.40 |
1948.10 |
1932.80 |
1936.10 |
-3.20 |
10,368 |
75,643 |
-351 |
Sep18 |
180514 |
1941.30 |
1951.90 |
1939.20 |
1941.30 |
-3.70 |
0 |
4 |
+0 |
Dec18 |
180514 |
1945.10 |
1945.10 |
1945.10 |
1945.10 |
-3.80 |
|
|
|
Total Volume and Open Interest |
10,368 |
75,647 |
-351 |
Volatility Index(CBOE) |
May18 |
180514 |
13.65 |
13.65 |
13.05 |
13.38 |
-0.30 |
84,778 |
76,043 |
-12,707 |
Jun18 |
180514 |
14.65 |
14.70 |
14.20 |
14.48 |
-0.22 |
84,756 |
165,890 |
+10,186 |
Jul18 |
180514 |
15.35 |
15.35 |
14.80 |
14.98 |
-0.27 |
23,702 |
53,021 |
+3,198 |
Aug18 |
180514 |
15.80 |
15.80 |
15.25 |
15.38 |
-0.30 |
11,657 |
33,119 |
+1,157 |
Total Volume and Open Interest |
219,299 |
404,843 |
+2,223 |
S & P 600(CME) |
Jun18 |
180514 |
982.70 |
982.70 |
982.70 |
982.70 |
-4.50 |
|
|
|
Sep18 |
180514 |
983.40 |
983.40 |
983.40 |
983.40 |
-4.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180514 |
1608.10 |
1616.20 |
1598.50 |
1604.00 |
-5.10 |
3,011 |
10,189 |
+9 |
Total Volume and Open Interest |
3,011 |
10,189 |
+9 |
Nikkei 225(CME) |
Jun18 |
180514 |
22745 |
22900 |
22730 |
22890 |
+175 |
6,834 |
44,997 |
-217 |
Sep18 |
180514 |
22870 |
22885 |
22855 |
22885 |
+180 |
3 |
37 |
+1 |
Total Volume and Open Interest |
6,837 |
45,034 |
-216 |
Nikkei 225(SGX) |
Jun18 |
180514 |
22700 |
22890 |
22670 |
22855 |
+145 |
59,796 |
154,114 |
-1,561 |
Sep18 |
180514 |
22655 |
22825 |
22655 |
22825 |
+155 |
100 |
781 |
+100 |
Dec18 |
180514 |
22675 |
22675 |
22675 |
22675 |
+380 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
71,150 |
175,606 |
+3,352 |
Nikkei 225 Mini(JPX) |
Jun18 |
180514 |
22715 |
22890 |
22670 |
22860 |
+360 |
658,833 |
392,823 |
-5,335 |
Sep18 |
180514 |
22665 |
22835 |
22625 |
22810 |
+360 |
10,164 |
11,782 |
+887 |
Dec18 |
180514 |
22545 |
22675 |
22455 |
22670 |
+380 |
246 |
3,082 |
+120 |
Total Volume and Open Interest |
718,648 |
480,767 |
+11,788 |
Nikkei 225(JPX) |
Jun18 |
180514 |
22710 |
22890 |
22670 |
22860 |
+360 |
48,013 |
314,496 |
+826 |
Sep18 |
180514 |
22660 |
22840 |
22630 |
22810 |
+360 |
603 |
10,636 |
+16 |
Dec18 |
180514 |
22500 |
22670 |
22480 |
22670 |
+380 |
5 |
47,256 |
+498 |
Total Volume and Open Interest |
48,621 |
430,218 |
+1,990 |
Nikkei 225(CME) Yen |
Jun18 |
180514 |
22720 |
22895 |
22720 |
22880 |
+175 |
26,375 |
65,430 |
-1,826 |
Sep18 |
180514 |
22815 |
22830 |
22795 |
22830 |
+180 |
2 |
14 |
+2 |
Dec18 |
180514 |
22620 |
22620 |
22620 |
22620 |
+170 |
|
|
|
Total Volume and Open Interest |
26,377 |
65,444 |
-1,824 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180514 |
22880 |
22880 |
22880 |
22880 |
+180 |
0 |
28 |
+0 |
Sep18 |
180514 |
22830 |
22830 |
22830 |
22830 |
+180 |
|
|
|
Dec18 |
180514 |
22620 |
22620 |
22620 |
22620 |
+170 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180514 |
5543.5 |
5546.0 |
5522.5 |
5540.0 |
+1.5 |
54,229 |
334,245 |
+7,262 |
Jun18 |
180514 |
5495.5 |
5495.5 |
5461.5 |
5478.5 |
+1.0 |
639 |
34,644 |
+455 |
Jul18 |
180514 |
5470.0 |
5470.0 |
5470.0 |
5470.0 |
+0.5 |
|
|
|
Total Volume and Open Interest |
54,870 |
397,428 |
+7,719 |
Hang Seng Index(HKFE) |
May18 |
180514 |
31083 |
31475 |
31037 |
31458 |
+364 |
201,509 |
117,556 |
+3,304 |
Jun18 |
180514 |
30958 |
31360 |
30936 |
31352 |
+365 |
1,525 |
11,524 |
+279 |
Total Volume and Open Interest |
203,236 |
136,930 |
+3,647 |
DAX(EUREX) |
Jun18 |
180514 |
13033.5 |
13034.5 |
12926.0 |
12981.0 |
-21.5 |
74,324 |
127,888 |
-1,414 |
Sep18 |
180514 |
13005.5 |
13005.5 |
12919.0 |
12966.0 |
-21.5 |
90 |
3,673 |
-2 |
Dec18 |
180514 |
12974.0 |
12981.5 |
12908.0 |
12953.5 |
-21.0 |
66 |
362 |
+12 |
Total Volume and Open Interest |
74,480 |
131,923 |
-1,404 |
Mini-DAX(EUREX) |
Jun18 |
180514 |
13026.0 |
13035.0 |
12926.0 |
12981.0 |
-21.5 |
24,605 |
14,491 |
-242 |
Sep18 |
180514 |
12990.0 |
12991.0 |
12921.0 |
12966.0 |
-21.5 |
45 |
701 |
-12 |
Dec18 |
180514 |
12951.0 |
12953.5 |
12900.0 |
12953.5 |
-21.0 |
6 |
35 |
+0 |
Total Volume and Open Interest |
24,656 |
15,227 |
-254 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180514 |
3538 |
3538 |
3517 |
3530 |
unch |
752,819 |
3,704,298 |
+11,242 |
Sep18 |
180514 |
3522 |
3522 |
3508 |
3519 |
unch |
20,070 |
273,514 |
+29 |
Dec18 |
180514 |
3506 |
3506 |
3498 |
3503 |
unch |
6 |
24,695 |
+0 |
Total Volume and Open Interest |
772,895 |
4,002,507 |
+11,271 |
Swiss Market Index(EUREX) |
Jun18 |
180514 |
9000 |
9014 |
8966 |
8985 |
+1 |
35,007 |
257,858 |
-1,728 |
Sep18 |
180514 |
8949 |
8974 |
8949 |
8955 |
+1 |
19 |
591 |
-10 |
Dec18 |
180514 |
8929 |
8938 |
8929 |
8938 |
+1 |
4 |
114 |
+10 |
Total Volume and Open Interest |
35,030 |
258,563 |
-1,728 |
FT-SE 100(EURONEXT) |
Jun18 |
180514 |
7707.00 |
7707.00 |
7663.00 |
7686.00 |
-18.00 |
134,367 |
626,892 |
-3,571 |
Sep18 |
180514 |
7626.00 |
7626.00 |
7609.00 |
7617.50 |
-17.50 |
1,149 |
8,376 |
+968 |
Dec18 |
180514 |
7579.50 |
7579.50 |
7579.50 |
7579.50 |
-18.00 |
8 |
1,376 |
+3 |
Total Volume and Open Interest |
135,524 |
636,644 |
-2,600 |
SPI 200(SFE) |
Jun18 |
180514 |
6097.0 |
6127.0 |
6089.0 |
6122.0 |
+26.0 |
37,632 |
315,548 |
+4,978 |
Sep18 |
180514 |
6060.0 |
6062.0 |
6060.0 |
6062.0 |
+25.0 |
93 |
2,860 |
+88 |
Dec18 |
180514 |
6053.0 |
6053.0 |
6053.0 |
6053.0 |
+25.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
37,740 |
324,610 |
+5,081 |
FTSE MIB(ISE) |
Jun18 |
180514 |
23810.00 |
23830.00 |
23560.00 |
23817.00 |
+62.00 |
33,135 |
68,022 |
+2,418 |
Sep18 |
180514 |
23650.00 |
23680.00 |
23520.00 |
23680.00 |
+60.00 |
36 |
102 |
+6 |
Dec18 |
180514 |
23455.00 |
23545.00 |
23455.00 |
23545.00 |
+62.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
33,171 |
68,131 |
+2,424 |
KOSPI 200(KFE) |
Jun18 |
180514 |
319.20 |
319.75 |
317.50 |
318.00 |
-0.80 |
205,616 |
230,425 |
-1,134 |
Sep18 |
180514 |
319.35 |
320.00 |
317.90 |
318.30 |
-0.80 |
221 |
16,774 |
+172 |
Dec18 |
180514 |
320.30 |
320.30 |
318.45 |
319.15 |
-0.55 |
10 |
40,175 |
+7 |
Total Volume and Open Interest |
205,878 |
314,801 |
-961 |
GSCI(CME) |
May18 |
180514 |
486.80 |
487.65 |
485.95 |
487.30 |
+2.85 |
2,459 |
3,549 |
-2,139 |
Jun18 |
180514 |
485.80 |
487.55 |
483.95 |
487.20 |
+3.05 |
2,466 |
12,033 |
+2,447 |
Jul18 |
180514 |
484.85 |
484.85 |
484.85 |
484.85 |
+3.05 |
|
|
|
Total Volume and Open Interest |
4,925 |
15,582 |
+308 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|