|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 15, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180515 |
1017.25 |
1025.25 |
1005.25 |
1018.75 |
+1.00 |
116,564 |
416,013 |
+712 |
Aug18 |
180515 |
1020.50 |
1028.50 |
1009.00 |
1022.00 |
+1.00 |
15,961 |
59,792 |
+2,045 |
Sep18 |
180515 |
1020.00 |
1028.25 |
1010.25 |
1022.75 |
+2.00 |
6,592 |
21,496 |
+369 |
Nov18 |
180515 |
1022.50 |
1031.00 |
1013.25 |
1024.75 |
+1.50 |
54,584 |
241,872 |
-297 |
Jan19 |
180515 |
1027.50 |
1035.25 |
1018.00 |
1028.50 |
+0.75 |
6,466 |
50,743 |
+1,000 |
Mar19 |
180515 |
1011.75 |
1020.50 |
1004.25 |
1013.50 |
+0.50 |
3,829 |
46,530 |
-336 |
May19 |
180515 |
1012.00 |
1018.25 |
1003.25 |
1012.00 |
+0.25 |
2,143 |
10,303 |
+465 |
Jul19 |
180515 |
1015.75 |
1024.00 |
1009.50 |
1017.50 |
-0.25 |
1,592 |
15,502 |
+365 |
Aug19 |
180515 |
1020.00 |
1020.00 |
1011.00 |
1014.25 |
unch |
0 |
159 |
+0 |
Sep19 |
180515 |
997.25 |
997.25 |
997.25 |
997.25 |
unch |
0 |
48 |
+0 |
Nov19 |
180515 |
983.00 |
990.00 |
978.00 |
983.75 |
-1.00 |
519 |
7,793 |
+105 |
Jan20 |
180515 |
988.50 |
988.50 |
988.50 |
988.50 |
-0.75 |
22 |
54 |
+9 |
Mar20 |
180515 |
984.50 |
984.50 |
984.50 |
984.50 |
+0.25 |
6 |
20 |
+4 |
May20 |
180515 |
984.75 |
984.75 |
984.75 |
984.75 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
208,388 |
870,538 |
+4,378 |
Soybean Meal(CBOT) |
Jul18 |
180515 |
386.70 |
390.90 |
378.60 |
382.30 |
-5.30 |
56,173 |
234,171 |
-5,202 |
Aug18 |
180515 |
383.60 |
387.70 |
376.40 |
380.10 |
-4.30 |
13,188 |
52,657 |
+765 |
Sep18 |
180515 |
383.40 |
385.20 |
374.60 |
378.40 |
-3.70 |
5,711 |
36,841 |
-30 |
Oct18 |
180515 |
380.50 |
382.20 |
372.00 |
375.80 |
-3.00 |
3,129 |
30,814 |
+69 |
Dec18 |
180515 |
376.10 |
380.60 |
370.60 |
374.40 |
-2.70 |
21,276 |
103,451 |
+448 |
Jan19 |
180515 |
372.80 |
376.80 |
367.20 |
370.50 |
-3.00 |
3,878 |
20,634 |
+1,224 |
Mar19 |
180515 |
357.90 |
360.70 |
352.70 |
356.20 |
-1.90 |
2,141 |
18,980 |
+681 |
May19 |
180515 |
351.40 |
354.10 |
347.80 |
351.00 |
-1.00 |
800 |
9,805 |
+91 |
Jul19 |
180515 |
351.70 |
353.80 |
347.80 |
351.30 |
-0.70 |
1,970 |
6,138 |
+988 |
Aug19 |
180515 |
347.00 |
348.80 |
346.10 |
348.80 |
-0.60 |
303 |
718 |
+128 |
Total Volume and Open Interest |
109,988 |
521,191 |
-249 |
Soybean Oil(CBOT) |
Jul18 |
180515 |
31.34 |
31.36 |
31.01 |
31.12 |
-0.13 |
48,002 |
259,726 |
-5,884 |
Aug18 |
180515 |
31.43 |
31.47 |
31.13 |
31.23 |
-0.12 |
9,477 |
45,141 |
+1,325 |
Sep18 |
180515 |
31.57 |
31.59 |
31.27 |
31.36 |
-0.13 |
2,807 |
28,606 |
-38 |
Oct18 |
180515 |
31.64 |
31.74 |
31.40 |
31.50 |
-0.12 |
2,358 |
25,436 |
+429 |
Dec18 |
180515 |
32.02 |
32.06 |
31.73 |
31.84 |
-0.11 |
14,172 |
99,479 |
+433 |
Jan19 |
180515 |
32.28 |
32.31 |
31.98 |
32.09 |
-0.11 |
1,437 |
21,531 |
+77 |
Mar19 |
180515 |
32.58 |
32.59 |
32.30 |
32.39 |
-0.11 |
1,878 |
18,571 |
+288 |
May19 |
180515 |
32.82 |
32.90 |
32.59 |
32.69 |
-0.12 |
627 |
7,915 |
+175 |
Jul19 |
180515 |
32.99 |
33.20 |
32.90 |
32.99 |
-0.10 |
201 |
3,597 |
-2 |
Aug19 |
180515 |
33.10 |
33.10 |
33.03 |
33.10 |
-0.10 |
56 |
644 |
-7 |
Total Volume and Open Interest |
81,365 |
514,961 |
-3,302 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180515 |
532.0 |
535.4 |
531.1 |
533.5 |
+1.3 |
6,051 |
102,703 |
-17 |
Nov18 |
180515 |
519.5 |
522.5 |
518.3 |
521.0 |
+1.5 |
2,278 |
88,136 |
+464 |
Jan19 |
180515 |
526.4 |
526.9 |
523.0 |
525.6 |
+1.5 |
456 |
10,120 |
+191 |
Mar19 |
180515 |
526.5 |
529.3 |
526.5 |
528.2 |
+1.7 |
12 |
1,736 |
+2 |
Total Volume and Open Interest |
8,797 |
203,077 |
+88,312 |
Corn(CBOT) |
Jul18 |
180515 |
396.25 |
402.50 |
396.00 |
402.25 |
+5.75 |
221,424 |
814,682 |
+1,562 |
Sep18 |
180515 |
404.50 |
410.75 |
404.25 |
410.50 |
+5.75 |
102,768 |
275,891 |
+5,416 |
Dec18 |
180515 |
414.00 |
419.50 |
413.75 |
419.25 |
+5.00 |
90,143 |
483,999 |
+209 |
Mar19 |
180515 |
422.50 |
427.50 |
422.50 |
427.25 |
+4.25 |
18,075 |
107,804 |
+5,958 |
May19 |
180515 |
428.00 |
431.75 |
427.50 |
431.75 |
+3.75 |
2,218 |
24,791 |
+336 |
Jul19 |
180515 |
432.25 |
435.50 |
431.25 |
435.50 |
+3.50 |
3,294 |
54,792 |
+403 |
Sep19 |
180515 |
413.50 |
413.50 |
410.00 |
411.75 |
+0.75 |
1,209 |
14,094 |
+530 |
Dec19 |
180515 |
415.50 |
418.00 |
414.75 |
416.50 |
+1.00 |
5,081 |
43,232 |
+613 |
Mar20 |
180515 |
425.50 |
426.00 |
424.75 |
424.75 |
+0.75 |
466 |
1,568 |
+385 |
May20 |
180515 |
428.50 |
428.50 |
428.50 |
428.50 |
+0.75 |
0 |
51 |
+0 |
Total Volume and Open Interest |
445,201 |
1,822,826 |
+15,188 |
Wheat(CBOT) |
Jul18 |
180515 |
490.50 |
496.25 |
486.25 |
493.50 |
+2.25 |
55,513 |
238,952 |
-415 |
Sep18 |
180515 |
507.50 |
512.75 |
502.75 |
509.75 |
+1.75 |
16,654 |
88,109 |
+1,757 |
Dec18 |
180515 |
530.00 |
534.50 |
525.00 |
531.50 |
+1.25 |
13,689 |
92,502 |
+1,791 |
Mar19 |
180515 |
548.25 |
552.50 |
543.25 |
549.25 |
+0.75 |
4,160 |
33,859 |
+684 |
May19 |
180515 |
563.00 |
563.00 |
553.25 |
559.00 |
unch |
471 |
6,460 |
+91 |
Jul19 |
180515 |
565.00 |
566.50 |
557.50 |
562.50 |
-0.50 |
1,215 |
12,643 |
-69 |
Total Volume and Open Interest |
92,115 |
479,872 |
+3,802 |
Wheat(KCBT) |
Jul18 |
180515 |
505.75 |
514.75 |
502.50 |
509.75 |
unch |
24,692 |
136,089 |
-145 |
Sep18 |
180515 |
525.50 |
533.50 |
521.25 |
528.50 |
unch |
7,405 |
45,443 |
+135 |
Dec18 |
180515 |
552.00 |
558.50 |
547.00 |
554.75 |
+0.50 |
8,078 |
51,498 |
+1,073 |
Mar19 |
180515 |
569.75 |
575.75 |
564.50 |
572.50 |
+1.00 |
3,244 |
19,075 |
+490 |
May19 |
180515 |
583.25 |
585.25 |
574.50 |
582.50 |
+1.25 |
210 |
2,151 |
+69 |
Jul19 |
180515 |
585.50 |
592.25 |
581.00 |
588.50 |
+1.00 |
168 |
4,987 |
+43 |
Sep19 |
180515 |
592.00 |
599.50 |
590.50 |
597.50 |
+1.25 |
44 |
279 |
+6 |
Total Volume and Open Interest |
44,588 |
260,296 |
+1,390 |
Wheat(MGE) |
Jul18 |
180515 |
603.00 |
608.00 |
599.50 |
606.25 |
+4.75 |
2,757 |
30,157 |
-110 |
Sep18 |
180515 |
609.50 |
614.75 |
607.00 |
613.25 |
+4.50 |
1,061 |
11,600 |
+128 |
Dec18 |
180515 |
621.25 |
625.75 |
619.00 |
625.00 |
+4.50 |
487 |
8,258 |
+34 |
Mar19 |
180515 |
632.25 |
638.00 |
631.00 |
636.50 |
+4.50 |
135 |
2,245 |
-29 |
May19 |
180515 |
643.50 |
643.75 |
643.50 |
643.75 |
+3.75 |
8 |
274 |
+4 |
Jul19 |
180515 |
649.00 |
649.00 |
649.00 |
649.00 |
+3.50 |
0 |
195 |
+0 |
Total Volume and Open Interest |
4,449 |
52,873 |
+26 |
Oats(CBOT) |
Jul18 |
180515 |
236.00 |
241.00 |
236.00 |
240.25 |
+1.00 |
644 |
4,396 |
-12 |
Sep18 |
180515 |
246.00 |
247.75 |
246.00 |
246.50 |
+1.00 |
22 |
216 |
-10 |
Dec18 |
180515 |
256.50 |
257.75 |
255.00 |
256.75 |
+1.00 |
70 |
922 |
+56 |
Mar19 |
180515 |
261.00 |
261.00 |
261.00 |
261.00 |
+1.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
739 |
5,573 |
+32 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180515 |
12.48 |
12.60 |
12.47 |
12.48 |
-0.02 |
648 |
5,697 |
-332 |
Sep18 |
180515 |
11.91 |
11.94 |
11.88 |
11.92 |
-0.01 |
98 |
2,637 |
+27 |
Nov18 |
180515 |
12.00 |
12.00 |
11.98 |
11.99 |
-0.03 |
3 |
58 |
+2 |
Total Volume and Open Interest |
759 |
8,416 |
-323 |
Live Cattle(CME) |
Jun18 |
180515 |
104.535 |
104.580 |
102.230 |
102.980 |
-1.655 |
46,681 |
81,118 |
-11,644 |
Aug18 |
180515 |
101.900 |
102.000 |
99.550 |
100.400 |
-1.500 |
39,935 |
145,083 |
+9,079 |
Oct18 |
180515 |
105.285 |
105.400 |
103.250 |
103.750 |
-1.535 |
13,907 |
63,883 |
+124 |
Dec18 |
180515 |
109.950 |
110.000 |
108.300 |
108.600 |
-1.400 |
7,327 |
38,786 |
+489 |
Feb19 |
180515 |
112.350 |
112.430 |
110.930 |
111.230 |
-1.220 |
1,955 |
16,204 |
+339 |
Apr19 |
180515 |
113.080 |
113.100 |
111.900 |
112.250 |
-0.930 |
311 |
5,104 |
+125 |
Total Volume and Open Interest |
110,219 |
356,011 |
-1,461 |
Feeder Cattle(CME) |
May18 |
180515 |
135.500 |
135.500 |
133.450 |
133.550 |
-1.850 |
632 |
3,888 |
-134 |
Aug18 |
180515 |
140.250 |
140.350 |
137.800 |
138.450 |
-1.930 |
5,211 |
24,907 |
+298 |
Sep18 |
180515 |
140.800 |
140.800 |
138.535 |
138.950 |
-1.850 |
2,062 |
5,092 |
-9 |
Oct18 |
180515 |
141.400 |
141.400 |
139.350 |
139.600 |
-1.950 |
1,266 |
5,269 |
+197 |
Nov18 |
180515 |
141.735 |
141.880 |
139.950 |
140.285 |
-1.815 |
297 |
3,395 |
+26 |
Jan19 |
180515 |
138.130 |
138.185 |
136.700 |
137.330 |
-1.605 |
74 |
2,337 |
+14 |
Mar19 |
180515 |
135.700 |
135.750 |
134.685 |
135.150 |
-1.680 |
6 |
258 |
+1 |
Total Volume and Open Interest |
9,548 |
45,146 |
+393 |
Lean Hogs(CME) |
Jun18 |
180515 |
76.230 |
76.300 |
74.080 |
74.730 |
-1.420 |
29,031 |
58,454 |
-5,047 |
Jul18 |
180515 |
78.830 |
78.850 |
76.580 |
77.700 |
-1.030 |
19,345 |
65,371 |
+5,911 |
Aug18 |
180515 |
78.230 |
78.535 |
76.330 |
77.450 |
-0.935 |
9,963 |
35,819 |
+1,579 |
Oct18 |
180515 |
64.430 |
64.500 |
62.830 |
63.250 |
-1.180 |
7,744 |
51,889 |
+96 |
Dec18 |
180515 |
59.450 |
59.600 |
57.900 |
58.050 |
-1.400 |
2,655 |
20,654 |
+827 |
Feb19 |
180515 |
63.880 |
63.985 |
62.400 |
62.535 |
-1.345 |
1,042 |
7,969 |
+431 |
Apr19 |
180515 |
68.035 |
68.135 |
66.680 |
66.850 |
-1.230 |
166 |
3,115 |
-31 |
May19 |
180515 |
72.000 |
72.000 |
71.700 |
72.000 |
-0.700 |
7 |
58 |
+5 |
Total Volume and Open Interest |
70,666 |
245,342 |
+3,494 |
Class III Milk(CME) |
May18 |
180515 |
15.24 |
15.27 |
15.24 |
15.25 |
+0.01 |
110 |
3,935 |
-29 |
Jun18 |
180515 |
16.06 |
16.14 |
16.06 |
16.12 |
+0.03 |
290 |
3,832 |
-4 |
Jul18 |
180515 |
16.24 |
16.37 |
16.24 |
16.36 |
+0.09 |
69 |
2,960 |
+14 |
Aug18 |
180515 |
16.64 |
16.71 |
16.58 |
16.69 |
+0.10 |
63 |
2,054 |
+3 |
Sep18 |
180515 |
16.84 |
16.95 |
16.84 |
16.94 |
+0.10 |
92 |
2,327 |
+43 |
Oct18 |
180515 |
16.86 |
16.96 |
16.86 |
16.95 |
+0.15 |
34 |
2,087 |
+17 |
Nov18 |
180515 |
16.75 |
16.86 |
16.75 |
16.81 |
+0.13 |
27 |
1,915 |
+14 |
Dec18 |
180515 |
16.62 |
16.73 |
16.62 |
16.73 |
+0.14 |
27 |
1,813 |
+11 |
Jan19 |
180515 |
16.29 |
16.36 |
16.29 |
16.36 |
+0.09 |
18 |
369 |
+10 |
Feb19 |
180515 |
16.22 |
16.30 |
16.22 |
16.30 |
+0.10 |
1 |
271 |
+1 |
Mar19 |
180515 |
16.16 |
16.25 |
16.16 |
16.25 |
+0.12 |
1 |
106 |
+0 |
Apr19 |
180515 |
16.14 |
16.15 |
16.11 |
16.11 |
+0.06 |
0 |
89 |
+0 |
May19 |
180515 |
16.15 |
16.20 |
16.15 |
16.15 |
+0.05 |
0 |
60 |
+0 |
Total Volume and Open Interest |
732 |
22,130 |
+80 |
Cocoa(ICE) |
May18 |
180515 |
2670 |
2670 |
2670 |
2670 |
-105 |
6 |
37 |
+0 |
Jul18 |
180515 |
2782 |
2785 |
2662 |
2674 |
-105 |
19,431 |
131,624 |
+28 |
Sep18 |
180515 |
2799 |
2804 |
2690 |
2702 |
-98 |
9,810 |
54,539 |
+729 |
Dec18 |
180515 |
2799 |
2807 |
2700 |
2712 |
-93 |
6,764 |
52,595 |
+668 |
Mar19 |
180515 |
2784 |
2793 |
2690 |
2704 |
-92 |
2,923 |
37,810 |
+1,014 |
May19 |
180515 |
2768 |
2768 |
2686 |
2696 |
-93 |
411 |
12,074 |
+33 |
Jul19 |
180515 |
2706 |
2706 |
2684 |
2693 |
-92 |
23 |
5,140 |
-12 |
Total Volume and Open Interest |
39,683 |
305,050 |
+2,297 |
Coffee "C"(ICE) |
May18 |
180515 |
114.75 |
114.75 |
112.90 |
112.90 |
-0.75 |
16 |
11 |
+8 |
Jul18 |
180515 |
117.70 |
117.95 |
116.35 |
116.95 |
-0.65 |
15,906 |
129,036 |
+2,059 |
Sep18 |
180515 |
119.90 |
120.25 |
118.70 |
119.25 |
-0.65 |
7,393 |
52,738 |
+2,392 |
Dec18 |
180515 |
123.50 |
123.80 |
122.25 |
122.80 |
-0.65 |
4,703 |
35,078 |
-118 |
Mar19 |
180515 |
127.25 |
127.25 |
125.75 |
126.30 |
-0.70 |
1,160 |
14,064 |
+518 |
May19 |
180515 |
129.50 |
129.60 |
128.10 |
128.60 |
-0.70 |
244 |
9,050 |
+50 |
Total Volume and Open Interest |
29,587 |
249,088 |
+4,844 |
Orange Juice(ICE) |
Jul18 |
180515 |
170.50 |
171.70 |
168.05 |
169.90 |
-1.45 |
927 |
11,437 |
+227 |
Sep18 |
180515 |
171.25 |
171.50 |
168.00 |
169.80 |
-1.45 |
187 |
1,642 |
+88 |
Nov18 |
180515 |
168.75 |
171.20 |
168.75 |
169.85 |
-1.50 |
70 |
1,211 |
+18 |
Jan19 |
180515 |
170.50 |
170.50 |
169.65 |
169.65 |
-1.85 |
10 |
164 |
+10 |
Mar19 |
180515 |
169.40 |
169.40 |
169.40 |
169.40 |
-1.85 |
1 |
35 |
+0 |
May19 |
180515 |
169.70 |
169.70 |
169.70 |
169.70 |
-1.85 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,195 |
14,497 |
+343 |
Sugar #11(ICE) |
Jul18 |
180515 |
11.24 |
11.54 |
11.22 |
11.52 |
+0.26 |
44,880 |
489,422 |
-1,870 |
Oct18 |
180515 |
11.63 |
11.87 |
11.59 |
11.85 |
+0.21 |
27,995 |
254,270 |
+12,388 |
Mar19 |
180515 |
12.61 |
12.74 |
12.52 |
12.73 |
+0.09 |
7,635 |
159,136 |
+735 |
May19 |
180515 |
12.87 |
12.94 |
12.75 |
12.93 |
+0.05 |
2,334 |
44,364 |
+331 |
Jul19 |
180515 |
12.99 |
13.09 |
12.90 |
13.06 |
+0.02 |
1,318 |
30,074 |
+161 |
Oct19 |
180515 |
13.22 |
13.30 |
13.11 |
13.26 |
unch |
955 |
30,189 |
-21 |
Mar20 |
180515 |
13.80 |
13.89 |
13.67 |
13.87 |
+0.04 |
639 |
8,693 |
+219 |
May20 |
180515 |
13.84 |
13.89 |
13.70 |
13.89 |
+0.03 |
95 |
2,103 |
-34 |
Total Volume and Open Interest |
85,856 |
1,020,944 |
+11,913 |
London Cocoa(LCE) |
May18 |
180515 |
1819 |
1840 |
1809 |
1813 |
-9 |
6,687 |
20,817 |
-926 |
Jul18 |
180515 |
1923 |
1940 |
1867 |
1870 |
-57 |
8,068 |
74,488 |
+699 |
Sep18 |
180515 |
1962 |
1977 |
1910 |
1912 |
-56 |
4,691 |
51,811 |
-522 |
Dec18 |
180515 |
1966 |
1974 |
1912 |
1914 |
-53 |
3,433 |
57,842 |
+101 |
Mar19 |
180515 |
1953 |
1958 |
1900 |
1902 |
-52 |
2,955 |
46,156 |
+372 |
May19 |
180515 |
1947 |
1949 |
1895 |
1896 |
-50 |
814 |
15,606 |
+501 |
Jul19 |
180515 |
1945 |
1946 |
1894 |
1895 |
-48 |
23 |
9,494 |
+10 |
Total Volume and Open Interest |
26,729 |
285,320 |
+194 |
London Sugar(LCE) |
Aug18 |
180515 |
321.00 |
322.90 |
319.40 |
322.40 |
+1.30 |
2,907 |
52,056 |
+287 |
Oct18 |
180515 |
315.60 |
319.80 |
315.60 |
319.40 |
+2.80 |
1,071 |
23,022 |
+2 |
Dec18 |
180515 |
323.30 |
326.40 |
323.30 |
326.20 |
+1.70 |
636 |
11,571 |
+292 |
Mar19 |
180515 |
331.30 |
332.30 |
329.50 |
331.90 |
+0.80 |
190 |
6,491 |
+76 |
May19 |
180515 |
336.00 |
336.40 |
334.10 |
335.50 |
-0.40 |
96 |
2,966 |
-1 |
Total Volume and Open Interest |
4,971 |
99,692 |
+644 |
Cotton(ICE) |
Jul18 |
180515 |
84.11 |
84.39 |
83.36 |
83.76 |
+0.06 |
19,111 |
134,671 |
-4,057 |
Oct18 |
180515 |
81.34 |
81.34 |
81.34 |
81.34 |
+0.14 |
0 |
37 |
+0 |
Dec18 |
180515 |
79.89 |
80.35 |
79.63 |
80.11 |
+0.25 |
8,783 |
117,052 |
+880 |
Mar19 |
180515 |
79.76 |
80.13 |
79.47 |
79.91 |
+0.26 |
1,595 |
19,258 |
+678 |
May19 |
180515 |
79.78 |
80.34 |
79.70 |
80.13 |
+0.25 |
314 |
2,170 |
+141 |
Jul19 |
180515 |
79.83 |
80.45 |
79.81 |
80.25 |
+0.26 |
139 |
1,829 |
+71 |
Total Volume and Open Interest |
30,069 |
283,507 |
-2,217 |
Lumber(CME) |
May18 |
180515 |
654.5 |
655.0 |
613.7 |
613.7 |
-37.3 |
111 |
198 |
-63 |
Jul18 |
180515 |
618.8 |
627.7 |
606.2 |
619.0 |
+6.3 |
140 |
5,330 |
-13 |
Sep18 |
180515 |
600.7 |
610.7 |
592.0 |
604.6 |
+8.9 |
23 |
863 |
+9 |
Nov18 |
180515 |
566.2 |
576.7 |
558.0 |
569.1 |
+5.4 |
20 |
300 |
+2 |
Total Volume and Open Interest |
327 |
6,931 |
-47 |
Crude Oil(NYM) |
Jun18 |
180515 |
71.15 |
71.92 |
70.42 |
71.31 |
+0.35 |
634,145 |
291,830 |
-41,512 |
Jul18 |
180515 |
71.22 |
71.95 |
70.48 |
71.37 |
+0.38 |
222,408 |
448,791 |
+24,415 |
Aug18 |
180515 |
71.03 |
71.78 |
70.32 |
71.15 |
+0.34 |
78,141 |
202,364 |
+11,268 |
Sep18 |
180515 |
70.66 |
71.39 |
69.94 |
70.72 |
+0.27 |
62,394 |
227,150 |
-1,248 |
Oct18 |
180515 |
70.17 |
70.95 |
69.54 |
70.23 |
+0.19 |
39,563 |
142,724 |
+3,653 |
Nov18 |
180515 |
69.79 |
70.51 |
69.14 |
69.78 |
+0.15 |
23,739 |
104,548 |
+3,213 |
Dec18 |
180515 |
69.33 |
70.11 |
68.76 |
69.34 |
+0.13 |
86,935 |
316,120 |
+6,018 |
Jan19 |
180515 |
68.69 |
69.51 |
68.32 |
68.86 |
+0.11 |
27,855 |
118,029 |
+138 |
Feb19 |
180515 |
68.11 |
69.00 |
67.81 |
68.29 |
+0.10 |
9,248 |
61,871 |
+1,026 |
Mar19 |
180515 |
67.64 |
68.40 |
67.24 |
67.69 |
+0.11 |
9,662 |
77,126 |
-139 |
Apr19 |
180515 |
67.01 |
67.68 |
66.64 |
67.09 |
+0.11 |
1,778 |
36,542 |
+467 |
May19 |
180515 |
66.26 |
67.00 |
66.06 |
66.50 |
+0.11 |
1,405 |
31,212 |
+159 |
Jun19 |
180515 |
65.86 |
66.64 |
65.49 |
65.95 |
+0.12 |
17,202 |
144,482 |
-1,116 |
Jul19 |
180515 |
65.64 |
65.64 |
65.35 |
65.38 |
+0.14 |
1,256 |
29,006 |
+258 |
Aug19 |
180515 |
64.83 |
64.90 |
64.83 |
64.83 |
+0.16 |
1,230 |
26,819 |
+66 |
Sep19 |
180515 |
64.31 |
64.37 |
64.31 |
64.31 |
+0.17 |
1,946 |
39,057 |
+294 |
Total Volume and Open Interest |
1,255,825 |
2,706,686 |
+12,258 |
e-miNY Crude Oil(NYM) |
Jun18 |
180515 |
71.150 |
71.925 |
70.425 |
71.300 |
+0.350 |
13,219 |
2,812 |
-5 |
Jul18 |
180515 |
71.200 |
71.925 |
70.475 |
71.375 |
+0.375 |
465 |
774 |
+35 |
Aug18 |
180515 |
70.925 |
71.700 |
70.375 |
71.150 |
+0.350 |
64 |
178 |
+2 |
Sep18 |
180515 |
70.850 |
71.000 |
70.000 |
70.725 |
+0.275 |
3 |
64 |
-1 |
Oct18 |
180515 |
70.225 |
70.225 |
70.225 |
70.225 |
+0.175 |
5 |
24 |
+1 |
Nov18 |
180515 |
69.775 |
69.775 |
69.775 |
69.775 |
+0.150 |
13 |
94 |
-9 |
Dec18 |
180515 |
69.200 |
70.050 |
68.800 |
69.350 |
+0.150 |
14 |
197 |
-9 |
Jan19 |
180515 |
69.350 |
69.350 |
68.850 |
68.850 |
+0.100 |
1 |
104 |
+1 |
Feb19 |
180515 |
68.900 |
68.900 |
68.300 |
68.300 |
+0.100 |
0 |
51 |
+0 |
Mar19 |
180515 |
67.700 |
67.700 |
67.700 |
67.700 |
+0.125 |
4 |
28 |
+0 |
Total Volume and Open Interest |
13,793 |
4,412 |
+17 |
NY Harbor ULSD(NYM) |
Jun18 |
180515 |
225.17 |
227.21 |
223.80 |
224.90 |
-0.06 |
67,948 |
92,007 |
-7,785 |
Jul18 |
180515 |
224.38 |
226.47 |
223.26 |
224.31 |
+0.19 |
54,988 |
118,142 |
+6,381 |
Aug18 |
180515 |
224.23 |
226.26 |
223.02 |
224.07 |
+0.29 |
30,763 |
43,187 |
+4,401 |
Sep18 |
180515 |
224.24 |
226.26 |
223.00 |
224.19 |
+0.45 |
20,940 |
39,607 |
+3,340 |
Oct18 |
180515 |
223.51 |
226.20 |
223.02 |
224.26 |
+0.59 |
8,484 |
23,610 |
+1,369 |
Nov18 |
180515 |
224.08 |
226.11 |
222.99 |
224.18 |
+0.61 |
5,458 |
17,785 |
+109 |
Dec18 |
180515 |
223.33 |
225.90 |
222.70 |
223.91 |
+0.58 |
8,023 |
51,891 |
+430 |
Jan19 |
180515 |
225.08 |
225.82 |
222.76 |
223.87 |
+0.56 |
1,550 |
12,313 |
+470 |
Feb19 |
180515 |
223.95 |
225.29 |
222.26 |
223.32 |
+0.57 |
279 |
4,297 |
+43 |
Mar19 |
180515 |
222.79 |
224.05 |
221.07 |
222.11 |
+0.60 |
196 |
4,306 |
-18 |
Apr19 |
180515 |
221.11 |
222.35 |
219.43 |
220.51 |
+0.72 |
163 |
3,039 |
+35 |
May19 |
180515 |
219.94 |
221.08 |
218.71 |
219.59 |
+0.84 |
90 |
1,277 |
+8 |
Jun19 |
180515 |
219.05 |
220.54 |
217.51 |
218.89 |
+0.98 |
630 |
13,882 |
+92 |
Jul19 |
180515 |
218.53 |
218.53 |
218.53 |
218.53 |
+0.96 |
28 |
551 |
+2 |
Total Volume and Open Interest |
199,912 |
434,394 |
+8,943 |
RBOB Gasoline(NYM) |
Jun18 |
180515 |
220.50 |
222.26 |
218.54 |
220.48 |
+0.46 |
79,935 |
115,049 |
-9,610 |
Jul18 |
180515 |
220.32 |
222.27 |
218.71 |
220.45 |
+0.50 |
54,524 |
122,662 |
+4,498 |
Aug18 |
180515 |
219.53 |
221.43 |
218.02 |
219.67 |
+0.56 |
22,672 |
44,692 |
+1,570 |
Sep18 |
180515 |
217.35 |
219.60 |
216.36 |
217.96 |
+0.69 |
20,585 |
52,635 |
+70 |
Oct18 |
180515 |
204.48 |
206.70 |
203.60 |
205.18 |
+0.78 |
8,411 |
37,978 |
+292 |
Nov18 |
180515 |
200.59 |
202.96 |
199.89 |
201.40 |
+0.77 |
6,030 |
26,979 |
+453 |
Dec18 |
180515 |
197.82 |
200.18 |
197.20 |
198.69 |
+0.83 |
7,660 |
33,658 |
+715 |
Jan19 |
180515 |
196.41 |
199.12 |
196.17 |
197.73 |
+0.91 |
3,186 |
18,905 |
+995 |
Feb19 |
180515 |
197.86 |
199.01 |
196.10 |
197.71 |
+1.02 |
1,228 |
4,837 |
-75 |
Mar19 |
180515 |
198.93 |
199.76 |
196.88 |
198.55 |
+1.17 |
925 |
4,194 |
+123 |
Total Volume and Open Interest |
207,093 |
474,557 |
-513 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180515 |
220.48 |
220.48 |
220.48 |
220.48 |
+0.46 |
0 |
1 |
+0 |
Jul18 |
180515 |
220.45 |
220.45 |
220.45 |
220.45 |
+0.50 |
|
|
|
Aug18 |
180515 |
219.67 |
219.67 |
219.67 |
219.67 |
+0.56 |
|
|
|
Sep18 |
180515 |
217.96 |
217.96 |
217.96 |
217.96 |
+0.69 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180515 |
2.834 |
2.864 |
2.824 |
2.836 |
-0.006 |
119,502 |
154,283 |
-23,112 |
Jul18 |
180515 |
2.850 |
2.878 |
2.844 |
2.854 |
-0.005 |
84,908 |
265,059 |
+10,191 |
Aug18 |
180515 |
2.863 |
2.888 |
2.854 |
2.864 |
-0.005 |
24,038 |
72,899 |
+1,047 |
Sep18 |
180515 |
2.844 |
2.869 |
2.835 |
2.844 |
-0.007 |
22,310 |
147,027 |
-865 |
Oct18 |
180515 |
2.851 |
2.875 |
2.840 |
2.850 |
-0.009 |
24,473 |
138,226 |
-387 |
Nov18 |
180515 |
2.889 |
2.910 |
2.879 |
2.889 |
-0.008 |
17,424 |
82,459 |
+2,960 |
Dec18 |
180515 |
2.991 |
3.010 |
2.979 |
2.988 |
-0.009 |
7,825 |
77,380 |
+779 |
Jan19 |
180515 |
3.072 |
3.090 |
3.059 |
3.068 |
-0.009 |
13,928 |
101,396 |
+2,852 |
Feb19 |
180515 |
3.033 |
3.050 |
3.021 |
3.029 |
-0.009 |
5,415 |
47,145 |
+144 |
Mar19 |
180515 |
2.917 |
2.938 |
2.909 |
2.918 |
-0.008 |
9,406 |
91,977 |
-513 |
Apr19 |
180515 |
2.579 |
2.588 |
2.571 |
2.578 |
-0.003 |
7,891 |
88,971 |
-1,504 |
May19 |
180515 |
2.545 |
2.554 |
2.542 |
2.544 |
-0.003 |
1,070 |
42,123 |
-156 |
Jun19 |
180515 |
2.573 |
2.583 |
2.573 |
2.575 |
-0.003 |
140 |
18,002 |
-11 |
Jul19 |
180515 |
2.610 |
2.617 |
2.605 |
2.608 |
-0.003 |
266 |
17,146 |
-32 |
Aug19 |
180515 |
2.616 |
2.620 |
2.610 |
2.612 |
-0.003 |
277 |
15,408 |
+95 |
Sep19 |
180515 |
2.598 |
2.602 |
2.595 |
2.597 |
-0.003 |
220 |
16,532 |
-22 |
Total Volume and Open Interest |
342,612 |
1,481,521 |
-7,615 |
Brent Crude Oil(ICE) |
Jul18 |
180515 |
78.42 |
79.47 |
77.90 |
78.43 |
+0.20 |
261,802 |
452,840 |
-12,415 |
Aug18 |
180515 |
78.16 |
79.21 |
77.70 |
78.27 |
+0.28 |
171,660 |
450,650 |
+30,657 |
Sep18 |
180515 |
77.68 |
78.72 |
77.25 |
77.88 |
+0.36 |
95,197 |
260,751 |
+13,158 |
Oct18 |
180515 |
77.16 |
78.19 |
76.76 |
77.44 |
+0.44 |
52,285 |
156,613 |
+1,947 |
Nov18 |
180515 |
76.64 |
77.69 |
76.29 |
76.99 |
+0.48 |
34,403 |
152,606 |
+6,200 |
Dec18 |
180515 |
76.15 |
77.17 |
75.81 |
76.53 |
+0.52 |
80,982 |
322,540 |
+2,617 |
Jan19 |
180515 |
75.64 |
76.64 |
75.35 |
76.06 |
+0.53 |
10,086 |
71,319 |
-666 |
Feb19 |
180515 |
75.06 |
76.10 |
74.87 |
75.56 |
+0.54 |
7,522 |
54,675 |
+2,214 |
Mar19 |
180515 |
74.63 |
75.61 |
74.39 |
75.09 |
+0.56 |
11,248 |
50,008 |
+1,555 |
Apr19 |
180515 |
74.63 |
74.63 |
74.63 |
74.63 |
+0.57 |
3,561 |
28,165 |
-136 |
May19 |
180515 |
74.13 |
74.13 |
74.13 |
74.13 |
+0.58 |
3,335 |
24,863 |
+919 |
Jun19 |
180515 |
73.06 |
74.12 |
72.91 |
73.63 |
+0.58 |
19,208 |
105,955 |
-906 |
Jul19 |
180515 |
73.19 |
73.19 |
73.19 |
73.19 |
+0.59 |
1,415 |
28,697 |
+502 |
Aug19 |
180515 |
72.48 |
72.73 |
72.48 |
72.73 |
+0.60 |
1,378 |
22,736 |
+203 |
Total Volume and Open Interest |
802,132 |
2,656,746 |
+50,889 |
Gas Oil(ICE) |
Jun18 |
180515 |
685.50 |
692.25 |
681.75 |
687.75 |
+6.75 |
92,564 |
193,987 |
-16,058 |
Jul18 |
180515 |
682.00 |
689.50 |
679.25 |
685.00 |
+6.50 |
72,791 |
162,072 |
+3,494 |
Aug18 |
180515 |
680.75 |
688.00 |
678.00 |
684.00 |
+7.00 |
28,774 |
84,070 |
+5,094 |
Sep18 |
180515 |
679.00 |
687.00 |
677.25 |
683.00 |
+7.00 |
16,919 |
70,965 |
+1,183 |
Oct18 |
180515 |
679.00 |
686.00 |
676.50 |
682.25 |
+6.75 |
8,447 |
67,349 |
+86 |
Nov18 |
180515 |
676.00 |
682.00 |
673.75 |
679.50 |
+7.00 |
3,281 |
25,966 |
+852 |
Dec18 |
180515 |
672.75 |
680.00 |
670.50 |
676.50 |
+7.25 |
18,003 |
101,643 |
-1,920 |
Jan19 |
180515 |
669.50 |
677.50 |
668.75 |
674.25 |
+7.00 |
1,674 |
27,393 |
-108 |
Feb19 |
180515 |
667.75 |
675.00 |
667.25 |
672.50 |
+7.00 |
1,137 |
22,587 |
+395 |
Mar19 |
180515 |
666.50 |
673.50 |
665.00 |
670.50 |
+7.00 |
931 |
19,715 |
+124 |
Total Volume and Open Interest |
255,398 |
984,813 |
-6,803 |
Ethanol(CBOT) |
Jun18 |
180515 |
1.481 |
1.491 |
1.475 |
1.491 |
+0.013 |
372 |
734 |
-50 |
Jul18 |
180515 |
1.496 |
1.500 |
1.486 |
1.500 |
+0.009 |
163 |
695 |
+24 |
Aug18 |
180515 |
1.490 |
1.511 |
1.490 |
1.511 |
+0.009 |
20 |
46 |
+7 |
Sep18 |
180515 |
1.519 |
1.519 |
1.513 |
1.519 |
unch |
14 |
292 |
+1 |
Oct18 |
180515 |
1.514 |
1.514 |
1.514 |
1.514 |
unch |
0 |
83 |
+0 |
Nov18 |
180515 |
1.504 |
1.504 |
1.504 |
1.504 |
unch |
0 |
16 |
+0 |
Dec18 |
180515 |
1.496 |
1.496 |
1.496 |
1.496 |
unch |
0 |
39 |
+0 |
Jan19 |
180515 |
1.501 |
1.501 |
1.501 |
1.501 |
unch |
|
|
|
Total Volume and Open Interest |
569 |
1,905 |
-18 |
WTI Crude Oil(ICE) |
Jun18 |
180515 |
71.07 |
71.92 |
70.43 |
71.31 |
+0.35 |
45,611 |
83,929 |
-4,835 |
Jul18 |
180515 |
71.09 |
71.95 |
70.50 |
71.37 |
+0.38 |
62,807 |
90,266 |
+2,993 |
Aug18 |
180515 |
70.94 |
71.77 |
70.34 |
71.15 |
+0.34 |
36,954 |
52,839 |
+2,950 |
Sep18 |
180515 |
70.55 |
71.37 |
69.96 |
70.72 |
+0.27 |
28,031 |
59,221 |
+653 |
Oct18 |
180515 |
70.12 |
70.87 |
69.56 |
70.23 |
+0.19 |
14,019 |
19,369 |
-670 |
Nov18 |
180515 |
69.66 |
70.51 |
69.19 |
69.78 |
+0.15 |
5,167 |
19,245 |
-308 |
Dec18 |
180515 |
69.12 |
70.08 |
68.80 |
69.34 |
+0.13 |
18,321 |
125,118 |
+1,180 |
Jan19 |
180515 |
68.75 |
69.46 |
68.37 |
68.86 |
+0.11 |
4,105 |
13,196 |
+459 |
Feb19 |
180515 |
68.03 |
68.89 |
67.84 |
68.29 |
+0.10 |
1,362 |
13,296 |
-75 |
Mar19 |
180515 |
67.69 |
67.69 |
67.69 |
67.69 |
+0.11 |
982 |
12,623 |
+141 |
Apr19 |
180515 |
67.09 |
67.09 |
67.09 |
67.09 |
+0.11 |
495 |
3,805 |
+198 |
May19 |
180515 |
66.20 |
66.50 |
66.20 |
66.50 |
+0.11 |
458 |
6,384 |
+292 |
Jun19 |
180515 |
66.30 |
66.57 |
65.51 |
65.95 |
+0.12 |
3,510 |
45,158 |
+184 |
Jul19 |
180515 |
65.38 |
65.38 |
65.38 |
65.38 |
+0.14 |
394 |
3,662 |
+252 |
Aug19 |
180515 |
64.83 |
64.83 |
64.83 |
64.83 |
+0.16 |
315 |
5,277 |
+218 |
Sep19 |
180515 |
64.31 |
64.31 |
64.31 |
64.31 |
+0.17 |
292 |
8,777 |
+248 |
Total Volume and Open Interest |
229,587 |
681,281 |
+4,240 |
US Dollar Index(ICE) |
Jun18 |
180515 |
92.530 |
93.345 |
92.480 |
93.092 |
+0.630 |
20,262 |
36,012 |
+1,051 |
Sep18 |
180515 |
92.070 |
92.895 |
92.055 |
92.647 |
+0.640 |
178 |
1,728 |
+24 |
Dec18 |
180515 |
91.630 |
92.420 |
91.605 |
92.195 |
+0.632 |
139 |
725 |
+112 |
Total Volume and Open Interest |
20,583 |
38,486 |
+1,190 |
Australian Dollar(CME) |
Jun18 |
180515 |
75.26 |
75.38 |
74.49 |
74.71 |
-0.56 |
93,567 |
167,173 |
+2,714 |
Sep18 |
180515 |
75.32 |
75.41 |
74.58 |
74.77 |
-0.56 |
122 |
1,267 |
+5 |
Dec18 |
180515 |
74.85 |
74.85 |
74.80 |
74.85 |
-0.56 |
0 |
421 |
+0 |
Total Volume and Open Interest |
93,983 |
170,517 |
+2,718 |
British Pound(CME) |
Jun18 |
180515 |
135.78 |
135.91 |
134.70 |
135.27 |
-0.58 |
103,459 |
181,414 |
-4,588 |
Sep18 |
180515 |
136.36 |
136.47 |
135.28 |
135.87 |
-0.57 |
74 |
2,864 |
+24 |
Dec18 |
180515 |
136.50 |
136.50 |
136.50 |
136.50 |
-0.57 |
48 |
563 |
+48 |
Total Volume and Open Interest |
104,819 |
187,821 |
-4,395 |
Canadian Dollar(CME) |
Jun18 |
180515 |
78.18 |
78.22 |
77.41 |
77.77 |
-0.41 |
73,645 |
119,687 |
-789 |
Sep18 |
180515 |
78.31 |
78.36 |
77.59 |
77.91 |
-0.41 |
96 |
3,949 |
+12 |
Dec18 |
180515 |
78.35 |
78.35 |
77.73 |
78.03 |
-0.41 |
28 |
3,919 |
+2 |
Mar19 |
180515 |
77.93 |
78.15 |
77.93 |
78.15 |
-0.41 |
42 |
97 |
-6 |
Total Volume and Open Interest |
74,519 |
127,887 |
-793 |
Japanese Yen(CME) |
Jun18 |
180515 |
91.37 |
91.38 |
90.72 |
90.79 |
-0.59 |
89,423 |
149,914 |
-523 |
Sep18 |
180515 |
91.92 |
91.94 |
91.35 |
91.38 |
-0.59 |
134 |
1,521 |
+41 |
Dec18 |
180515 |
92.36 |
92.36 |
92.02 |
92.04 |
-0.58 |
4 |
653 |
+1 |
Total Volume and Open Interest |
90,256 |
152,591 |
-379 |
Swiss Franc(CME) |
Jun18 |
180515 |
100.24 |
100.43 |
99.85 |
100.04 |
-0.22 |
23,817 |
102,597 |
+1,528 |
Sep18 |
180515 |
101.04 |
101.23 |
100.67 |
100.84 |
-0.23 |
19 |
173 |
+4 |
Dec18 |
180515 |
101.73 |
102.03 |
101.60 |
101.73 |
-0.20 |
0 |
41 |
+0 |
Total Volume and Open Interest |
23,836 |
102,825 |
+1,532 |
EuroFX(CME) |
Jun18 |
180515 |
119.57 |
119.66 |
118.48 |
118.76 |
-0.96 |
223,015 |
492,193 |
+166 |
Sep18 |
180515 |
120.38 |
120.49 |
119.33 |
119.60 |
-0.96 |
1,210 |
6,390 |
-46 |
Dec18 |
180515 |
121.29 |
121.37 |
120.23 |
120.50 |
-0.95 |
110 |
3,622 |
-13 |
Total Volume and Open Interest |
229,167 |
517,160 |
+632 |
Mexican Peso(CME) |
May18 |
180514 |
513.63 |
513.63 |
513.63 |
513.63 |
-1.75 |
|
|
|
Jun18 |
180515 |
506.88 |
507.88 |
498.75 |
504.50 |
-3.50 |
77,972 |
184,701 |
-2,940 |
Total Volume and Open Interest |
78,002 |
186,260 |
-2,951 |
Brazilian Real(CME) |
Jun18 |
180515 |
276.15 |
276.20 |
270.45 |
273.20 |
-2.50 |
5,481 |
38,995 |
-686 |
Jul18 |
180515 |
272.15 |
275.30 |
269.75 |
272.45 |
-2.50 |
26 |
272 |
+12 |
Aug18 |
180515 |
271.65 |
271.65 |
271.65 |
271.65 |
-2.60 |
|
|
|
Sep18 |
180515 |
270.95 |
270.95 |
270.95 |
270.95 |
-2.60 |
0 |
8 |
+0 |
Total Volume and Open Interest |
5,507 |
39,328 |
-674 |
30-Year T-Bonds(CBOT) |
Jun18 |
180515 |
142~200 |
142~230 |
140~260 |
141~020 |
-1~220 |
244,671 |
846,218 |
-8,038 |
Sep18 |
180515 |
141~250 |
141~250 |
139~310 |
140~070 |
-1~220 |
3,019 |
16,272 |
+616 |
Dec18 |
180515 |
139~160 |
139~160 |
139~160 |
139~160 |
-1~220 |
0 |
4 |
+0 |
Total Volume and Open Interest |
247,690 |
862,494 |
-7,422 |
10-Year T-Notes(CBOT) |
Jun18 |
180515 |
119~050 |
119~070 |
118~165 |
118~195 |
-0~205 |
1,018,534 |
3,705,368 |
-1,698 |
Sep18 |
180515 |
118~255 |
118~280 |
118~045 |
118~070 |
-0~220 |
18,037 |
58,498 |
+13,071 |
Dec18 |
180515 |
118~030 |
118~030 |
118~030 |
118~030 |
-0~220 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,036,571 |
3,763,870 |
+11,373 |
5-Year T-Notes(CBOT) |
Jun18 |
180515 |
113~060 |
113~070 |
112~276 |
112~290 |
-0~106 |
560,354 |
3,608,543 |
+11,973 |
Sep18 |
180515 |
112~282 |
112~290 |
112~176 |
112~186 |
-0~114 |
8,954 |
181,497 |
+3,167 |
Dec18 |
180515 |
111~312 |
111~312 |
111~312 |
111~312 |
-0~114 |
|
|
|
Total Volume and Open Interest |
569,308 |
3,790,040 |
+15,140 |
2 Year T-Notes(CBOT) |
Jun18 |
180515 |
105~294 |
105~296 |
105~272 |
105~276 |
-0~020 |
270,845 |
2,044,469 |
-6,883 |
Sep18 |
180515 |
105~232 |
105~232 |
105~204 |
105~206 |
-0~022 |
13,337 |
47,530 |
+7,573 |
Dec18 |
180515 |
105~106 |
105~106 |
105~106 |
105~106 |
-0~022 |
|
|
|
Total Volume and Open Interest |
284,182 |
2,091,999 |
+690 |
Eurodollars(CME) |
Jun18 |
180515 |
97.713 |
97.730 |
97.707 |
97.713 |
+0.003 |
482,208 |
1,636,782 |
-18,284 |
Sep18 |
180515 |
97.550 |
97.565 |
97.525 |
97.530 |
-0.020 |
301,192 |
1,529,402 |
+3,973 |
Dec18 |
180515 |
97.360 |
97.380 |
97.325 |
97.330 |
-0.040 |
345,658 |
2,059,730 |
+46,049 |
Mar19 |
180515 |
97.235 |
97.250 |
97.190 |
97.190 |
-0.050 |
240,083 |
1,485,585 |
+680 |
Jun19 |
180515 |
97.125 |
97.140 |
97.070 |
97.075 |
-0.060 |
297,572 |
1,476,562 |
+68,291 |
Sep19 |
180515 |
97.055 |
97.065 |
96.990 |
97.000 |
-0.065 |
153,601 |
919,861 |
-5,195 |
Dec19 |
180515 |
96.990 |
97.000 |
96.925 |
96.935 |
-0.070 |
198,872 |
1,979,197 |
-13,743 |
Mar20 |
180515 |
96.960 |
96.970 |
96.895 |
96.900 |
-0.075 |
137,670 |
980,443 |
-19,649 |
Jun20 |
180515 |
96.945 |
96.950 |
96.870 |
96.880 |
-0.080 |
84,676 |
993,818 |
+11,920 |
Sep20 |
180515 |
96.935 |
96.940 |
96.860 |
96.870 |
-0.080 |
69,244 |
707,632 |
-7,365 |
Dec20 |
180515 |
96.915 |
96.920 |
96.835 |
96.850 |
-0.080 |
81,004 |
768,744 |
-4,032 |
Mar21 |
180515 |
96.915 |
96.920 |
96.835 |
96.845 |
-0.085 |
65,522 |
397,267 |
+4,022 |
Jun21 |
180515 |
96.910 |
96.920 |
96.830 |
96.840 |
-0.085 |
36,512 |
303,766 |
+18,397 |
Sep21 |
180515 |
96.910 |
96.915 |
96.820 |
96.835 |
-0.085 |
39,338 |
198,792 |
+938 |
Dec21 |
180515 |
96.895 |
96.900 |
96.805 |
96.820 |
-0.085 |
32,073 |
304,914 |
+3,428 |
Mar22 |
180515 |
96.895 |
96.895 |
96.800 |
96.815 |
-0.085 |
25,864 |
137,609 |
-1,496 |
Jun22 |
180515 |
96.885 |
96.890 |
96.790 |
96.805 |
-0.090 |
20,448 |
95,843 |
-6,296 |
Sep22 |
180515 |
96.880 |
96.885 |
96.785 |
96.800 |
-0.090 |
27,639 |
65,095 |
-3,389 |
Total Volume and Open Interest |
2,768,999 |
16,632,179 |
+92,924 |
Ultra T-Bond(CBOT) |
Jun18 |
180515 |
156~04 |
156~09 |
153~22 |
154~04 |
-2~05 |
107,678 |
988,718 |
+788 |
Sep18 |
180515 |
154~26 |
155~05 |
153~00 |
153~13 |
-2~05 |
1,735 |
32,408 |
+207 |
Dec18 |
180515 |
153~13 |
153~13 |
153~13 |
153~13 |
-2~05 |
|
|
|
Total Volume and Open Interest |
109,413 |
1,021,126 |
+995 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180515 |
127~025 |
127~060 |
126~030 |
126~080 |
-0~305 |
109,856 |
544,904 |
-288 |
Sep18 |
180515 |
126~010 |
126~055 |
125~095 |
125~140 |
-0~305 |
42 |
297 |
-1 |
Dec18 |
180515 |
125~140 |
125~140 |
125~140 |
125~140 |
-0~305 |
|
|
|
Total Volume and Open Interest |
109,898 |
545,201 |
-289 |
30 Day Federal Funds(CBOT) |
May18 |
180515 |
98.298 |
98.300 |
98.298 |
98.298 |
-0.003 |
6,474 |
214,190 |
+172 |
Jun18 |
180515 |
98.155 |
98.160 |
98.155 |
98.155 |
-0.005 |
3,220 |
155,905 |
-529 |
Jul18 |
180515 |
98.055 |
98.055 |
98.050 |
98.050 |
-0.005 |
27,695 |
316,680 |
-5,035 |
Aug18 |
180515 |
98.040 |
98.040 |
98.030 |
98.035 |
-0.005 |
3,896 |
202,790 |
+51 |
Sep18 |
180515 |
98.015 |
98.015 |
98.005 |
98.010 |
-0.005 |
17,180 |
103,815 |
+4,792 |
Oct18 |
180515 |
97.850 |
97.850 |
97.840 |
97.845 |
-0.010 |
17,105 |
242,042 |
-2,191 |
Total Volume and Open Interest |
182,090 |
2,192,958 |
+7,786 |
Japanese Govt Bonds(SGX) |
Jun18 |
180515 |
150.78 |
150.82 |
150.68 |
150.68 |
-0.10 |
666 |
19,473 |
+137 |
Sep18 |
180515 |
150.46 |
150.46 |
150.46 |
150.46 |
-0.10 |
|
|
|
Dec18 |
180515 |
150.46 |
150.46 |
150.46 |
150.46 |
-0.10 |
|
|
|
Total Volume and Open Interest |
666 |
19,473 |
+137 |
Euro-Buxl(EUREX) |
Jun18 |
180515 |
162.52 |
162.56 |
161.28 |
161.62 |
-0.90 |
41,282 |
271,810 |
+5,086 |
Sep18 |
180515 |
167.54 |
167.54 |
166.88 |
166.88 |
-1.00 |
2,171 |
21,594 |
+1,674 |
Dec18 |
180515 |
166.88 |
166.88 |
166.88 |
166.88 |
-1.00 |
|
|
|
Total Volume and Open Interest |
43,453 |
293,404 |
+6,760 |
Euro-Bund(EUREX) |
Jun18 |
180515 |
158.13 |
158.17 |
157.61 |
157.76 |
-0.38 |
421,368 |
2,174,843 |
+129,609 |
Sep18 |
180515 |
157.89 |
157.95 |
157.37 |
157.53 |
-0.40 |
6,764 |
122,220 |
+4,803 |
Dec18 |
180515 |
155.11 |
155.11 |
155.11 |
155.11 |
-0.38 |
0 |
6 |
+0 |
Total Volume and Open Interest |
428,132 |
2,297,069 |
+134,412 |
Euro-Bobl(EUREX) |
Jun18 |
180515 |
130.77 |
130.81 |
130.64 |
130.68 |
-0.10 |
247,062 |
1,772,443 |
+102,357 |
Sep18 |
180515 |
130.14 |
130.17 |
130.06 |
130.08 |
-0.11 |
6,518 |
94,834 |
+16,935 |
Dec18 |
180515 |
130.08 |
130.08 |
130.08 |
130.08 |
-0.11 |
|
|
|
Total Volume and Open Interest |
253,580 |
1,867,277 |
+119,292 |
Euro-Schatz(EUREX) |
Jun18 |
180515 |
111.87 |
111.88 |
111.85 |
111.86 |
-0.00 |
171,985 |
2,185,685 |
+116,526 |
Sep18 |
180515 |
111.73 |
111.73 |
111.71 |
111.72 |
-0.01 |
0 |
31,525 |
+8,924 |
Dec18 |
180515 |
111.72 |
111.72 |
111.72 |
111.72 |
-0.01 |
|
|
|
Total Volume and Open Interest |
171,985 |
2,217,210 |
+125,450 |
3-Mth Euribor(EUREX) |
Jun18 |
180515 |
100.310 |
100.320 |
100.310 |
100.320 |
unch |
0 |
6,115 |
+0 |
Sep18 |
180515 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
102 |
4,019 |
+0 |
Dec18 |
180515 |
100.285 |
100.290 |
100.285 |
100.290 |
-0.005 |
100 |
13,425 |
+51 |
Total Volume and Open Interest |
559 |
36,152 |
+89 |
Long Gilt(LIFFE) |
Jun18 |
180515 |
121~19 |
121~28 |
121~11 |
121~14 |
-0~11 |
159,320 |
796,033 |
-994 |
Sep18 |
180515 |
120~25 |
120~27 |
120~15 |
120~15 |
-0~11 |
896 |
9,535 |
+511 |
Total Volume and Open Interest |
160,216 |
805,568 |
-483 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180515 |
99.31 |
99.32 |
99.31 |
99.32 |
+0.01 |
158,665 |
602,071 |
+6,011 |
Sep18 |
180515 |
99.21 |
99.22 |
99.20 |
99.21 |
+0.01 |
69,939 |
457,219 |
-10,182 |
Dec18 |
180515 |
99.12 |
99.13 |
99.10 |
99.11 |
unch |
105,580 |
521,804 |
+2,108 |
Mar19 |
180515 |
99.03 |
99.03 |
99.01 |
99.02 |
unch |
42,682 |
356,149 |
-1,063 |
Jun19 |
180515 |
98.94 |
98.95 |
98.92 |
98.93 |
unch |
59,816 |
386,657 |
-12,629 |
Sep19 |
180515 |
98.86 |
98.86 |
98.83 |
98.84 |
-0.01 |
35,448 |
174,917 |
+2,343 |
Total Volume and Open Interest |
695,563 |
3,704,882 |
-19,163 |
3-Mth Euribor(LIFFE) |
Jun18 |
180515 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
97,100 |
618,035 |
-11,144 |
Sep18 |
180515 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
100,550 |
531,651 |
+191 |
Dec18 |
180515 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
62,066 |
564,785 |
-12,414 |
Total Volume and Open Interest |
678,221 |
5,188,701 |
-58,881 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180515 |
98.11 |
98.13 |
98.10 |
98.12 |
unch |
35,077 |
136,759 |
-680 |
Sep18 |
180515 |
98.11 |
98.12 |
98.09 |
98.11 |
unch |
21,614 |
256,549 |
+4,196 |
Dec18 |
180515 |
98.06 |
98.06 |
98.04 |
98.05 |
-0.01 |
18,896 |
202,072 |
+3,591 |
Mar19 |
180515 |
97.98 |
97.99 |
97.95 |
97.96 |
-0.03 |
27,417 |
146,898 |
-1,274 |
Jun19 |
180515 |
97.89 |
97.89 |
97.86 |
97.87 |
-0.03 |
9,636 |
104,287 |
+346 |
Sep19 |
180515 |
97.80 |
97.80 |
97.76 |
97.78 |
-0.03 |
8,464 |
105,570 |
-1,707 |
Dec19 |
180515 |
97.72 |
97.72 |
97.68 |
97.69 |
-0.04 |
4,953 |
83,861 |
-477 |
Mar20 |
180515 |
97.65 |
97.65 |
97.60 |
97.61 |
-0.05 |
1,058 |
44,472 |
+234 |
Jun20 |
180515 |
97.54 |
97.55 |
97.52 |
97.53 |
-0.06 |
219 |
4,182 |
+5 |
Sep20 |
180515 |
97.50 |
97.50 |
97.47 |
97.47 |
-0.06 |
200 |
3,742 |
+140 |
Total Volume and Open Interest |
127,558 |
1,090,685 |
+4,353 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180515 |
97.21 |
97.21 |
97.16 |
97.16 |
-0.06 |
165,095 |
1,109,724 |
+8,401 |
Sep18 |
180515 |
97.16 |
97.16 |
97.16 |
97.16 |
-0.05 |
0 |
362 |
+0 |
Total Volume and Open Interest |
165,095 |
1,110,086 |
+8,401 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180515 |
97.81 |
97.81 |
97.75 |
97.76 |
-0.05 |
134,266 |
1,049,810 |
-2,560 |
Sep18 |
180515 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.06 |
|
|
|
Total Volume and Open Interest |
134,266 |
1,049,810 |
-2,560 |
Gold(CMX) |
Jun18 |
180515 |
1313.2 |
1314.7 |
1288.2 |
1290.3 |
-27.9 |
263,471 |
252,680 |
-18,462 |
Aug18 |
180515 |
1318.9 |
1320.8 |
1294.1 |
1296.2 |
-28.1 |
25,713 |
160,302 |
+12,796 |
Oct18 |
180515 |
1325.8 |
1326.6 |
1301.0 |
1302.5 |
-28.1 |
1,197 |
9,311 |
-273 |
Dec18 |
180515 |
1332.6 |
1333.4 |
1307.0 |
1308.9 |
-28.2 |
3,556 |
63,265 |
+1,261 |
Feb19 |
180515 |
1336.6 |
1336.6 |
1315.2 |
1315.2 |
-28.2 |
672 |
4,034 |
+329 |
Apr19 |
180515 |
1337.2 |
1337.2 |
1321.7 |
1321.7 |
-28.1 |
233 |
3,322 |
+115 |
Jun19 |
180515 |
1335.1 |
1335.1 |
1326.3 |
1328.4 |
-28.0 |
203 |
3,451 |
+77 |
Aug19 |
180515 |
1335.9 |
1336.2 |
1334.8 |
1334.8 |
-28.1 |
0 |
91 |
+0 |
Oct19 |
180515 |
1342.9 |
1342.9 |
1341.6 |
1341.6 |
-28.1 |
0 |
32 |
+0 |
Dec19 |
180515 |
1366.3 |
1366.3 |
1348.5 |
1348.5 |
-28.1 |
0 |
3,975 |
+0 |
Feb20 |
180515 |
1370.0 |
1370.0 |
1355.1 |
1355.1 |
-28.1 |
|
|
|
Total Volume and Open Interest |
295,227 |
502,178 |
-4,138 |
Silver(CMX) |
May18 |
180515 |
1635.0 |
1635.0 |
1616.5 |
1619.4 |
-37.6 |
76 |
170 |
-156 |
Jul18 |
180515 |
1654.0 |
1656.5 |
1620.5 |
1626.9 |
-37.6 |
58,621 |
139,242 |
-1,655 |
Sep18 |
180515 |
1665.0 |
1665.0 |
1628.5 |
1635.5 |
-37.8 |
2,233 |
25,061 |
+917 |
Dec18 |
180515 |
1671.5 |
1673.0 |
1642.5 |
1649.1 |
-38.0 |
1,565 |
29,275 |
+308 |
Mar19 |
180515 |
1676.5 |
1676.5 |
1656.5 |
1662.5 |
-38.1 |
261 |
1,455 |
+185 |
May19 |
180515 |
1672.0 |
1672.4 |
1672.0 |
1672.4 |
-38.2 |
0 |
130 |
+0 |
Jul19 |
180515 |
1681.2 |
1681.2 |
1681.2 |
1681.2 |
-38.7 |
4 |
602 |
+0 |
Total Volume and Open Interest |
63,081 |
197,928 |
-347 |
Platinum(NYMEX) |
Jul18 |
180515 |
911.0 |
913.8 |
896.1 |
897.2 |
-17.7 |
16,779 |
73,507 |
-206 |
Oct18 |
180515 |
917.0 |
918.6 |
901.0 |
902.1 |
-17.8 |
961 |
6,110 |
+141 |
Jan19 |
180515 |
914.5 |
914.5 |
908.0 |
908.2 |
-17.7 |
7 |
82 |
+0 |
Apr19 |
180515 |
914.0 |
914.7 |
914.0 |
914.7 |
-17.8 |
|
|
|
Total Volume and Open Interest |
17,795 |
79,720 |
-89 |
Palladium(NYMEX) |
Jun18 |
180515 |
990.80 |
993.30 |
954.30 |
983.20 |
-12.50 |
4,760 |
14,671 |
-790 |
Sep18 |
180515 |
988.30 |
988.30 |
959.30 |
980.10 |
-12.30 |
1,186 |
8,435 |
+944 |
Dec18 |
180515 |
974.20 |
974.20 |
974.20 |
974.20 |
-12.20 |
0 |
288 |
+0 |
Total Volume and Open Interest |
5,946 |
23,402 |
+154 |
Copper(CMX) |
May18 |
180515 |
307.80 |
307.80 |
302.20 |
304.25 |
-3.60 |
486 |
1,912 |
-243 |
Jul18 |
180515 |
308.80 |
310.30 |
303.45 |
305.60 |
-3.70 |
78,007 |
139,975 |
+223 |
Sep18 |
180515 |
310.60 |
312.40 |
305.65 |
307.70 |
-3.70 |
13,533 |
46,605 |
+2,560 |
Dec18 |
180515 |
313.90 |
315.00 |
308.40 |
310.35 |
-3.65 |
5,178 |
35,301 |
+146 |
Mar19 |
180515 |
316.00 |
317.40 |
311.45 |
312.75 |
-3.70 |
2,772 |
14,715 |
+625 |
Total Volume and Open Interest |
101,258 |
262,314 |
+3,475 |
E-mini DJIA Index(CBOT) |
Jun18 |
180515 |
24868 |
24895 |
24603 |
24660 |
-226 |
146,145 |
98,738 |
-273 |
Sep18 |
180515 |
24879 |
24897 |
24620 |
24674 |
-225 |
167 |
2,484 |
+20 |
Dec18 |
180515 |
24680 |
24699 |
24662 |
24683 |
-244 |
4 |
386 |
+3 |
Mar19 |
180515 |
24725 |
24725 |
24725 |
24725 |
-219 |
0 |
11 |
+0 |
Total Volume and Open Interest |
146,316 |
101,619 |
-250 |
S & P 500(CME) |
Jun18 |
180515 |
2728.60 |
2730.70 |
2701.30 |
2709.00 |
-21.90 |
1,747 |
81,196 |
+367 |
Sep18 |
180515 |
2713.20 |
2713.20 |
2705.50 |
2713.20 |
-22.00 |
0 |
16,719 |
+0 |
Dec18 |
180515 |
2717.20 |
2717.20 |
2710.20 |
2717.20 |
-22.00 |
0 |
300 |
+0 |
Mar19 |
180515 |
2722.70 |
2722.70 |
2714.20 |
2722.70 |
-20.50 |
|
|
|
Total Volume and Open Interest |
1,747 |
98,215 |
+367 |
S & P 500 E-Mini(CME) |
Jun18 |
180515 |
2728.50 |
2731.25 |
2700.50 |
2709.00 |
-22.00 |
1,066,248 |
2,887,528 |
+20,032 |
Sep18 |
180515 |
2733.75 |
2735.00 |
2705.00 |
2713.25 |
-22.00 |
5,852 |
99,192 |
+295 |
Dec18 |
180515 |
2739.00 |
2739.00 |
2709.25 |
2717.25 |
-22.00 |
106 |
42,442 |
+72 |
Mar19 |
180515 |
2722.75 |
2722.75 |
2715.75 |
2722.75 |
-20.50 |
403 |
8,891 |
+3,931 |
Total Volume and Open Interest |
1,072,609 |
3,038,053 |
+24,330 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180515 |
6969.00 |
6976.75 |
6854.25 |
6890.50 |
-83.50 |
263,016 |
229,361 |
+358 |
Sep18 |
180515 |
6998.50 |
7000.75 |
6880.00 |
6915.25 |
-83.75 |
398 |
10,775 |
+31 |
Dec18 |
180515 |
7013.25 |
7013.25 |
6917.00 |
6942.50 |
-80.75 |
13 |
150 |
-4 |
Total Volume and Open Interest |
263,427 |
240,293 |
+385 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180515 |
1936.70 |
1937.80 |
1922.10 |
1931.20 |
-4.90 |
11,632 |
76,185 |
+542 |
Sep18 |
180515 |
1935.80 |
1935.80 |
1929.10 |
1935.80 |
-5.50 |
0 |
4 |
+0 |
Dec18 |
180515 |
1939.60 |
1939.60 |
1939.60 |
1939.60 |
-5.50 |
|
|
|
Total Volume and Open Interest |
11,632 |
76,189 |
+542 |
Volatility Index(CBOE) |
May18 |
180515 |
13.45 |
15.10 |
13.33 |
14.88 |
+1.50 |
61,437 |
71,972 |
-4,071 |
Jun18 |
180515 |
14.45 |
15.50 |
14.40 |
15.33 |
+0.85 |
78,518 |
179,331 |
+13,441 |
Jul18 |
180515 |
14.96 |
15.85 |
14.90 |
15.78 |
+0.80 |
23,237 |
58,379 |
+5,358 |
Aug18 |
180515 |
15.35 |
16.11 |
15.30 |
16.08 |
+0.70 |
11,603 |
34,317 |
+1,198 |
Total Volume and Open Interest |
187,846 |
422,607 |
+17,764 |
S & P 600(CME) |
Jun18 |
180515 |
983.00 |
983.00 |
983.00 |
983.00 |
+0.30 |
|
|
|
Sep18 |
180515 |
983.70 |
983.70 |
983.70 |
983.70 |
+0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180515 |
1604.30 |
1605.50 |
1591.20 |
1601.90 |
-2.10 |
3,474 |
10,381 |
+192 |
Total Volume and Open Interest |
3,474 |
10,381 |
+192 |
Nikkei 225(CME) |
Jun18 |
180515 |
22895 |
22915 |
22725 |
22755 |
-135 |
8,340 |
44,887 |
-110 |
Sep18 |
180515 |
22830 |
22840 |
22730 |
22745 |
-140 |
6 |
37 |
+0 |
Total Volume and Open Interest |
8,346 |
44,924 |
-110 |
Nikkei 225(SGX) |
Jun18 |
180515 |
22870 |
22910 |
22800 |
22815 |
-40 |
77,909 |
159,558 |
+5,444 |
Sep18 |
180515 |
22775 |
22780 |
22775 |
22780 |
-45 |
484 |
1,152 |
+371 |
Dec18 |
180515 |
22635 |
22635 |
22635 |
22635 |
-40 |
0 |
3,462 |
+1 |
Total Volume and Open Interest |
78,393 |
172,799 |
-2,807 |
Nikkei 225 Mini(JPX) |
Jun18 |
180515 |
22875 |
22910 |
22800 |
22820 |
-40 |
629,168 |
406,746 |
+13,923 |
Sep18 |
180515 |
22820 |
22860 |
22750 |
22770 |
-40 |
16,285 |
12,604 |
+822 |
Dec18 |
180515 |
22625 |
22695 |
22590 |
22600 |
-70 |
486 |
2,870 |
-212 |
Total Volume and Open Interest |
654,312 |
432,114 |
-48,653 |
Nikkei 225(JPX) |
Jun18 |
180515 |
22870 |
22910 |
22800 |
22820 |
-40 |
52,297 |
317,541 |
+3,045 |
Sep18 |
180515 |
22820 |
22850 |
22750 |
22770 |
-40 |
896 |
10,714 |
+78 |
Dec18 |
180515 |
22650 |
22650 |
22600 |
22600 |
-70 |
5 |
47,751 |
+495 |
Total Volume and Open Interest |
53,235 |
435,298 |
+5,080 |
Nikkei 225(CME) Yen |
Jun18 |
180515 |
22895 |
22910 |
22720 |
22745 |
-135 |
26,791 |
63,805 |
-1,625 |
Sep18 |
180515 |
22775 |
22790 |
22675 |
22690 |
-140 |
1 |
15 |
+1 |
Dec18 |
180515 |
22500 |
22500 |
22500 |
22500 |
-120 |
|
|
|
Total Volume and Open Interest |
26,792 |
63,820 |
-1,624 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180515 |
22750 |
22890 |
22730 |
22750 |
-130 |
1 |
28 |
+0 |
Sep18 |
180515 |
22690 |
22690 |
22690 |
22690 |
-140 |
|
|
|
Dec18 |
180515 |
22500 |
22500 |
22500 |
22500 |
-120 |
|
|
|
Total Volume and Open Interest |
1 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180515 |
5529.0 |
5563.5 |
5522.0 |
5553.0 |
+13.0 |
63,532 |
338,677 |
+4,432 |
Jun18 |
180515 |
5467.0 |
5501.5 |
5460.0 |
5491.5 |
+13.0 |
5,294 |
39,156 |
+4,512 |
Jul18 |
180515 |
5483.0 |
5483.0 |
5483.0 |
5483.0 |
+13.0 |
|
|
|
Total Volume and Open Interest |
68,826 |
406,372 |
+8,944 |
Hang Seng Index(HKFE) |
May18 |
180515 |
31472 |
31499 |
30958 |
30990 |
-468 |
210,596 |
118,674 |
+1,118 |
Jun18 |
180515 |
31365 |
31385 |
30865 |
30883 |
-469 |
2,120 |
11,858 |
+334 |
Total Volume and Open Interest |
213,565 |
138,533 |
+1,603 |
DAX(EUREX) |
Jun18 |
180515 |
12952.5 |
13016.0 |
12918.0 |
12980.0 |
-1.0 |
73,122 |
129,333 |
+1,445 |
Sep18 |
180515 |
12943.0 |
12992.0 |
12910.0 |
12965.0 |
-1.0 |
43 |
3,721 |
+48 |
Dec18 |
180515 |
12952.5 |
12952.5 |
12952.5 |
12952.5 |
-1.0 |
81 |
368 |
+6 |
Total Volume and Open Interest |
73,246 |
133,422 |
+1,499 |
Mini-DAX(EUREX) |
Jun18 |
180515 |
12948.0 |
13012.0 |
12919.0 |
12980.0 |
-1.0 |
23,081 |
14,795 |
+304 |
Sep18 |
180515 |
12930.0 |
12987.0 |
12912.0 |
12965.0 |
-1.0 |
26 |
699 |
-2 |
Dec18 |
180515 |
12912.0 |
12959.0 |
12912.0 |
12952.5 |
-1.0 |
1 |
40 |
+5 |
Total Volume and Open Interest |
23,108 |
15,534 |
+307 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180515 |
3520 |
3536 |
3516 |
3529 |
-1 |
654,183 |
3,730,581 |
+26,283 |
Sep18 |
180515 |
3519 |
3523 |
3508 |
3518 |
-1 |
88 |
273,605 |
+91 |
Dec18 |
180515 |
3491 |
3503 |
3491 |
3502 |
-1 |
0 |
24,696 |
+1 |
Total Volume and Open Interest |
654,271 |
4,028,882 |
+26,375 |
Swiss Market Index(EUREX) |
Jun18 |
180515 |
8970 |
9004 |
8950 |
8980 |
-5 |
34,682 |
256,655 |
-1,203 |
Sep18 |
180515 |
8964 |
8970 |
8928 |
8950 |
-5 |
9 |
600 |
+9 |
Dec18 |
180515 |
8916 |
8932 |
8913 |
8932 |
-6 |
10 |
114 |
+0 |
Total Volume and Open Interest |
34,701 |
257,369 |
-1,194 |
FT-SE 100(EURONEXT) |
Jun18 |
180515 |
7693.00 |
7728.00 |
7661.50 |
7709.00 |
+23.00 |
108,330 |
624,097 |
-2,795 |
Sep18 |
180515 |
7600.00 |
7640.00 |
7600.00 |
7640.00 |
+22.50 |
11 |
8,375 |
-1 |
Dec18 |
180515 |
7602.00 |
7602.00 |
7602.00 |
7602.00 |
+22.50 |
10 |
1,381 |
+5 |
Total Volume and Open Interest |
108,351 |
633,853 |
-2,791 |
SPI 200(SFE) |
Jun18 |
180515 |
6120.0 |
6136.0 |
6090.0 |
6100.0 |
-22.0 |
32,571 |
315,379 |
-169 |
Sep18 |
180515 |
6065.0 |
6065.0 |
6040.0 |
6040.0 |
-22.0 |
2 |
2,861 |
+1 |
Dec18 |
180515 |
6032.0 |
6032.0 |
6032.0 |
6032.0 |
-21.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
32,840 |
324,297 |
-313 |
FTSE MIB(ISE) |
Jun18 |
180515 |
23745.00 |
23975.00 |
23740.00 |
23918.00 |
+101.00 |
22,128 |
70,578 |
+2,556 |
Sep18 |
180515 |
23660.00 |
23820.00 |
23660.00 |
23781.00 |
+101.00 |
60 |
137 |
+35 |
Dec18 |
180515 |
23646.00 |
23646.00 |
23646.00 |
23646.00 |
+101.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
22,188 |
70,722 |
+2,591 |
KOSPI 200(KFE) |
Jun18 |
180515 |
317.80 |
318.50 |
314.70 |
314.90 |
-3.10 |
161,868 |
227,654 |
-2,771 |
Sep18 |
180515 |
318.25 |
318.55 |
315.05 |
315.90 |
-2.40 |
365 |
17,264 |
+490 |
Dec18 |
180515 |
318.25 |
318.25 |
316.25 |
316.25 |
-2.90 |
8 |
40,578 |
+403 |
Total Volume and Open Interest |
162,329 |
312,924 |
-1,877 |
GSCI(CME) |
Jun18 |
180515 |
488.80 |
490.60 |
483.90 |
487.15 |
-0.05 |
2,139 |
14,166 |
+2,133 |
Jul18 |
180515 |
484.80 |
484.80 |
484.80 |
484.80 |
-0.05 |
|
|
|
Aug18 |
180515 |
484.30 |
484.30 |
484.30 |
484.30 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|