|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180516 |
1017.75 |
1018.50 |
998.75 |
999.75 |
-19.00 |
131,052 |
416,780 |
+767 |
Aug18 |
180516 |
1021.00 |
1021.75 |
1002.50 |
1003.25 |
-18.75 |
18,503 |
59,163 |
-629 |
Sep18 |
180516 |
1021.50 |
1022.25 |
1004.75 |
1005.75 |
-17.00 |
9,534 |
21,147 |
-349 |
Nov18 |
180516 |
1024.00 |
1024.75 |
1008.25 |
1009.00 |
-15.75 |
55,256 |
241,438 |
-434 |
Jan19 |
180516 |
1028.50 |
1028.50 |
1012.75 |
1013.00 |
-15.50 |
6,006 |
52,443 |
+1,700 |
Mar19 |
180516 |
1012.75 |
1013.25 |
1000.50 |
1001.50 |
-12.00 |
6,463 |
47,788 |
+1,258 |
May19 |
180516 |
1010.00 |
1011.25 |
1000.25 |
1000.75 |
-11.25 |
3,209 |
11,144 |
+841 |
Jul19 |
180516 |
1017.00 |
1017.00 |
1006.00 |
1006.50 |
-11.00 |
1,393 |
15,623 |
+121 |
Aug19 |
180516 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-10.75 |
0 |
161 |
+2 |
Sep19 |
180516 |
987.75 |
987.75 |
987.75 |
987.75 |
-9.50 |
0 |
48 |
+0 |
Nov19 |
180516 |
983.00 |
984.50 |
975.50 |
976.25 |
-7.50 |
707 |
8,023 |
+230 |
Jan20 |
180516 |
981.00 |
981.00 |
981.00 |
981.00 |
-7.50 |
0 |
54 |
+0 |
Mar20 |
180516 |
982.75 |
982.75 |
982.75 |
982.75 |
-1.75 |
0 |
20 |
+0 |
May20 |
180516 |
984.00 |
984.00 |
984.00 |
984.00 |
-0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
232,123 |
873,961 |
+3,423 |
Soybean Meal(CBOT) |
Jul18 |
180516 |
383.00 |
383.10 |
376.40 |
376.60 |
-5.70 |
51,164 |
235,648 |
+1,477 |
Aug18 |
180516 |
380.60 |
380.80 |
375.00 |
375.00 |
-5.10 |
12,084 |
53,106 |
+449 |
Sep18 |
180516 |
377.70 |
378.70 |
373.30 |
373.40 |
-5.00 |
8,268 |
37,457 |
+616 |
Oct18 |
180516 |
375.10 |
376.10 |
371.00 |
371.00 |
-4.80 |
4,685 |
30,921 |
+107 |
Dec18 |
180516 |
374.40 |
374.90 |
369.40 |
369.60 |
-4.80 |
19,192 |
104,343 |
+892 |
Jan19 |
180516 |
370.40 |
371.10 |
366.00 |
366.10 |
-4.40 |
2,810 |
20,876 |
+242 |
Mar19 |
180516 |
356.40 |
356.70 |
353.20 |
353.20 |
-3.00 |
1,996 |
19,524 |
+544 |
May19 |
180516 |
350.20 |
351.20 |
348.20 |
348.40 |
-2.60 |
573 |
9,802 |
-3 |
Jul19 |
180516 |
351.80 |
351.80 |
348.70 |
348.80 |
-2.50 |
353 |
6,215 |
+77 |
Aug19 |
180516 |
347.70 |
348.10 |
346.60 |
346.60 |
-2.20 |
34 |
718 |
+0 |
Total Volume and Open Interest |
101,240 |
525,513 |
+4,322 |
Soybean Oil(CBOT) |
Jul18 |
180516 |
31.05 |
31.09 |
30.55 |
30.59 |
-0.53 |
42,054 |
261,661 |
+1,935 |
Aug18 |
180516 |
31.20 |
31.20 |
30.68 |
30.71 |
-0.52 |
8,547 |
45,695 |
+554 |
Sep18 |
180516 |
31.28 |
31.31 |
30.84 |
30.87 |
-0.49 |
4,764 |
27,954 |
-652 |
Oct18 |
180516 |
31.44 |
31.46 |
31.00 |
31.02 |
-0.48 |
1,248 |
25,355 |
-81 |
Dec18 |
180516 |
31.79 |
31.81 |
31.34 |
31.39 |
-0.45 |
12,188 |
98,438 |
-1,041 |
Jan19 |
180516 |
32.02 |
32.04 |
31.60 |
31.64 |
-0.45 |
1,881 |
21,407 |
-124 |
Mar19 |
180516 |
32.32 |
32.35 |
31.90 |
31.94 |
-0.45 |
1,451 |
18,782 |
+211 |
May19 |
180516 |
32.57 |
32.63 |
32.19 |
32.25 |
-0.44 |
315 |
8,079 |
+164 |
Jul19 |
180516 |
32.87 |
32.90 |
32.51 |
32.55 |
-0.44 |
17 |
3,599 |
+2 |
Aug19 |
180516 |
33.00 |
33.02 |
32.62 |
32.67 |
-0.43 |
0 |
644 |
+0 |
Total Volume and Open Interest |
72,492 |
515,886 |
+925 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180516 |
532.9 |
533.1 |
528.1 |
529.2 |
-4.3 |
6,157 |
103,990 |
+1,287 |
Nov18 |
180516 |
520.6 |
520.6 |
514.5 |
515.5 |
-5.5 |
5,565 |
87,051 |
-1,085 |
Jan19 |
180516 |
523.2 |
523.2 |
519.3 |
520.2 |
-5.4 |
114 |
10,212 |
+92 |
Mar19 |
180516 |
524.2 |
524.3 |
522.1 |
522.9 |
-5.3 |
18 |
1,739 |
+3 |
Total Volume and Open Interest |
11,856 |
203,375 |
+298 |
Corn(CBOT) |
Jul18 |
180516 |
401.75 |
404.75 |
398.00 |
399.25 |
-3.00 |
132,488 |
808,172 |
-6,510 |
Sep18 |
180516 |
410.00 |
413.00 |
406.25 |
407.50 |
-3.00 |
40,236 |
278,980 |
+3,089 |
Dec18 |
180516 |
418.75 |
421.50 |
415.50 |
417.00 |
-2.25 |
77,043 |
485,471 |
+1,472 |
Mar19 |
180516 |
427.00 |
429.50 |
424.25 |
425.50 |
-1.75 |
9,423 |
107,749 |
-55 |
May19 |
180516 |
431.25 |
434.00 |
429.00 |
430.25 |
-1.50 |
1,729 |
25,280 |
+489 |
Jul19 |
180516 |
435.00 |
437.50 |
433.00 |
434.50 |
-1.00 |
2,193 |
55,036 |
+244 |
Sep19 |
180516 |
411.75 |
412.25 |
411.00 |
412.00 |
+0.25 |
1,257 |
15,066 |
+972 |
Dec19 |
180516 |
415.50 |
417.00 |
415.25 |
416.50 |
unch |
2,014 |
43,768 |
+536 |
Mar20 |
180516 |
424.00 |
425.00 |
424.00 |
425.00 |
+0.25 |
0 |
1,568 |
+0 |
May20 |
180516 |
428.00 |
429.00 |
428.00 |
429.00 |
+0.50 |
0 |
51 |
+0 |
Total Volume and Open Interest |
266,383 |
1,822,728 |
-98 |
Wheat(CBOT) |
Jul18 |
180516 |
493.75 |
498.75 |
491.00 |
494.25 |
+0.75 |
66,355 |
236,899 |
-2,053 |
Sep18 |
180516 |
510.00 |
514.50 |
507.00 |
510.25 |
+0.50 |
18,828 |
85,781 |
-2,328 |
Dec18 |
180516 |
531.75 |
535.75 |
528.75 |
531.75 |
+0.25 |
12,526 |
92,397 |
-105 |
Mar19 |
180516 |
549.25 |
553.00 |
546.75 |
549.75 |
+0.50 |
1,900 |
33,845 |
-14 |
May19 |
180516 |
558.00 |
562.25 |
556.25 |
559.25 |
+0.25 |
599 |
6,703 |
+243 |
Jul19 |
180516 |
560.50 |
565.50 |
560.00 |
563.00 |
+0.50 |
626 |
12,555 |
-88 |
Total Volume and Open Interest |
101,107 |
475,424 |
-4,448 |
Wheat(KCBT) |
Jul18 |
180516 |
510.00 |
516.25 |
508.50 |
514.00 |
+4.25 |
27,859 |
133,616 |
-2,473 |
Sep18 |
180516 |
529.50 |
535.00 |
527.25 |
532.50 |
+4.00 |
6,178 |
45,646 |
+203 |
Dec18 |
180516 |
555.00 |
561.00 |
553.00 |
558.25 |
+3.50 |
5,856 |
51,503 |
+5 |
Mar19 |
180516 |
572.50 |
578.50 |
570.75 |
576.25 |
+3.75 |
1,542 |
19,452 |
+377 |
May19 |
180516 |
581.75 |
587.75 |
580.50 |
586.00 |
+3.50 |
243 |
2,144 |
-7 |
Jul19 |
180516 |
589.50 |
594.00 |
586.75 |
592.00 |
+3.50 |
161 |
5,004 |
+17 |
Sep19 |
180516 |
600.00 |
602.75 |
596.25 |
601.00 |
+3.50 |
7 |
276 |
-3 |
Total Volume and Open Interest |
41,869 |
258,362 |
-1,934 |
Wheat(MGE) |
Jul18 |
180516 |
606.25 |
612.75 |
605.50 |
611.25 |
+5.00 |
2,997 |
30,769 |
+612 |
Sep18 |
180516 |
613.25 |
620.25 |
613.25 |
617.75 |
+4.50 |
1,065 |
11,632 |
+32 |
Dec18 |
180516 |
628.75 |
631.75 |
624.25 |
628.00 |
+3.00 |
556 |
8,125 |
-133 |
Mar19 |
180516 |
640.00 |
643.50 |
635.75 |
639.25 |
+2.75 |
291 |
2,357 |
+112 |
May19 |
180516 |
645.00 |
645.75 |
645.00 |
645.75 |
+2.00 |
2 |
274 |
+0 |
Jul19 |
180516 |
651.75 |
651.75 |
651.75 |
651.75 |
+2.75 |
0 |
195 |
+0 |
Total Volume and Open Interest |
4,911 |
53,496 |
+623 |
Oats(CBOT) |
Jul18 |
180516 |
240.50 |
243.00 |
238.50 |
241.25 |
+1.00 |
402 |
4,381 |
-15 |
Sep18 |
180516 |
247.25 |
247.25 |
247.25 |
247.25 |
+0.75 |
10 |
216 |
+0 |
Dec18 |
180516 |
258.00 |
258.75 |
253.75 |
256.75 |
unch |
82 |
968 |
+46 |
Mar19 |
180516 |
262.00 |
262.00 |
262.00 |
262.00 |
+1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
494 |
5,597 |
+24 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180516 |
12.50 |
12.63 |
12.49 |
12.55 |
+0.07 |
554 |
5,499 |
-198 |
Sep18 |
180516 |
11.99 |
12.00 |
11.92 |
11.97 |
+0.05 |
66 |
2,665 |
+28 |
Nov18 |
180516 |
12.05 |
12.05 |
12.05 |
12.05 |
+0.06 |
0 |
58 |
+0 |
Total Volume and Open Interest |
620 |
8,225 |
-191 |
Live Cattle(CME) |
Jun18 |
180516 |
102.500 |
103.750 |
101.650 |
101.830 |
-1.150 |
35,184 |
79,062 |
-2,056 |
Aug18 |
180516 |
100.000 |
101.035 |
98.885 |
99.050 |
-1.350 |
26,168 |
146,826 |
+1,743 |
Oct18 |
180516 |
103.500 |
104.200 |
102.200 |
102.300 |
-1.450 |
11,466 |
64,646 |
+763 |
Dec18 |
180516 |
108.250 |
109.050 |
107.535 |
107.635 |
-0.965 |
6,913 |
39,951 |
+1,165 |
Feb19 |
180516 |
111.180 |
111.600 |
110.430 |
110.535 |
-0.695 |
2,433 |
16,152 |
-52 |
Apr19 |
180516 |
112.100 |
112.480 |
111.385 |
111.450 |
-0.800 |
378 |
5,117 |
+13 |
Total Volume and Open Interest |
82,740 |
357,620 |
+1,609 |
Feeder Cattle(CME) |
May18 |
180516 |
133.500 |
134.550 |
132.650 |
132.735 |
-0.815 |
875 |
3,933 |
+45 |
Aug18 |
180516 |
138.100 |
138.900 |
136.550 |
136.735 |
-1.715 |
6,861 |
25,482 |
+575 |
Sep18 |
180516 |
138.785 |
139.380 |
137.235 |
137.380 |
-1.570 |
2,056 |
5,135 |
+43 |
Oct18 |
180516 |
139.350 |
140.035 |
138.050 |
138.235 |
-1.365 |
960 |
5,286 |
+17 |
Nov18 |
180516 |
140.050 |
140.750 |
138.985 |
139.130 |
-1.155 |
515 |
3,414 |
+19 |
Jan19 |
180516 |
136.630 |
137.650 |
136.130 |
136.400 |
-0.930 |
219 |
2,397 |
+60 |
Mar19 |
180516 |
134.500 |
135.300 |
134.200 |
134.600 |
-0.550 |
63 |
285 |
+27 |
Total Volume and Open Interest |
11,549 |
45,932 |
+786 |
Lean Hogs(CME) |
Jun18 |
180516 |
75.080 |
76.035 |
74.750 |
75.900 |
+1.170 |
17,095 |
56,014 |
-2,440 |
Jul18 |
180516 |
78.000 |
78.885 |
77.450 |
78.730 |
+1.030 |
12,658 |
66,096 |
+725 |
Aug18 |
180516 |
77.635 |
78.050 |
76.980 |
77.850 |
+0.400 |
5,663 |
36,605 |
+786 |
Oct18 |
180516 |
63.430 |
63.785 |
63.000 |
63.630 |
+0.380 |
4,333 |
51,566 |
-323 |
Dec18 |
180516 |
58.130 |
58.430 |
57.735 |
58.250 |
+0.200 |
1,361 |
21,083 |
+429 |
Feb19 |
180516 |
62.830 |
63.000 |
62.350 |
62.850 |
+0.315 |
431 |
7,866 |
-103 |
Apr19 |
180516 |
67.135 |
67.350 |
66.850 |
67.135 |
+0.285 |
127 |
3,125 |
+10 |
May19 |
180516 |
72.000 |
72.000 |
72.000 |
72.000 |
unch |
9 |
58 |
+0 |
Total Volume and Open Interest |
41,742 |
242,744 |
-2,598 |
Class III Milk(CME) |
May18 |
180516 |
15.30 |
15.30 |
15.21 |
15.25 |
unch |
149 |
3,887 |
-48 |
Jun18 |
180516 |
16.12 |
16.14 |
15.92 |
16.02 |
-0.10 |
397 |
3,825 |
-7 |
Jul18 |
180516 |
16.35 |
16.44 |
16.20 |
16.32 |
-0.04 |
157 |
2,995 |
+35 |
Aug18 |
180516 |
16.70 |
16.77 |
16.55 |
16.66 |
-0.03 |
105 |
2,088 |
+34 |
Sep18 |
180516 |
16.94 |
17.00 |
16.74 |
16.94 |
unch |
51 |
2,342 |
+15 |
Oct18 |
180516 |
16.95 |
17.05 |
16.79 |
16.95 |
unch |
45 |
2,121 |
+34 |
Nov18 |
180516 |
16.85 |
16.97 |
16.72 |
16.81 |
unch |
66 |
1,967 |
+52 |
Dec18 |
180516 |
16.75 |
16.86 |
16.65 |
16.76 |
+0.03 |
45 |
1,841 |
+28 |
Jan19 |
180516 |
16.47 |
16.47 |
16.35 |
16.47 |
+0.11 |
28 |
388 |
+19 |
Feb19 |
180516 |
16.30 |
16.41 |
16.25 |
16.39 |
+0.09 |
31 |
290 |
+19 |
Mar19 |
180516 |
16.25 |
16.35 |
16.25 |
16.31 |
+0.06 |
32 |
137 |
+31 |
Apr19 |
180516 |
16.19 |
16.26 |
16.15 |
16.24 |
+0.13 |
2 |
91 |
+2 |
May19 |
180516 |
16.22 |
16.32 |
16.21 |
16.32 |
+0.17 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,108 |
22,344 |
+214 |
Cocoa(ICE) |
May18 |
180515 |
2670 |
2670 |
2670 |
2670 |
-105 |
6 |
37 |
+0 |
Jul18 |
180516 |
2650 |
2740 |
2629 |
2730 |
+56 |
13,136 |
131,285 |
-339 |
Sep18 |
180516 |
2680 |
2764 |
2657 |
2755 |
+53 |
4,907 |
54,646 |
+107 |
Dec18 |
180516 |
2694 |
2771 |
2669 |
2764 |
+52 |
2,689 |
52,772 |
+177 |
Mar19 |
180516 |
2690 |
2759 |
2660 |
2749 |
+45 |
1,635 |
38,273 |
+463 |
May19 |
180516 |
2670 |
2743 |
2652 |
2742 |
+46 |
84 |
12,087 |
+13 |
Jul19 |
180516 |
2655 |
2742 |
2651 |
2739 |
+46 |
20 |
5,139 |
-1 |
Total Volume and Open Interest |
22,512 |
305,466 |
+416 |
Coffee "C"(ICE) |
May18 |
180516 |
114.50 |
114.50 |
112.45 |
113.25 |
+0.35 |
0 |
11 |
+0 |
Jul18 |
180516 |
117.05 |
117.55 |
116.85 |
117.30 |
+0.35 |
20,831 |
130,575 |
+1,539 |
Sep18 |
180516 |
119.25 |
119.85 |
119.15 |
119.50 |
+0.25 |
6,153 |
53,661 |
+923 |
Dec18 |
180516 |
122.95 |
123.35 |
122.65 |
123.00 |
+0.20 |
3,706 |
35,663 |
+585 |
Mar19 |
180516 |
126.50 |
126.85 |
126.15 |
126.50 |
+0.20 |
1,745 |
14,866 |
+802 |
May19 |
180516 |
128.80 |
129.20 |
128.50 |
128.80 |
+0.20 |
861 |
9,191 |
+141 |
Total Volume and Open Interest |
33,587 |
253,147 |
+4,059 |
Orange Juice(ICE) |
Jul18 |
180516 |
169.55 |
171.80 |
168.15 |
170.05 |
+0.15 |
698 |
11,601 |
+164 |
Sep18 |
180516 |
169.80 |
171.55 |
168.40 |
169.85 |
+0.05 |
149 |
1,761 |
+119 |
Nov18 |
180516 |
169.30 |
171.00 |
169.00 |
169.45 |
-0.40 |
27 |
1,212 |
+1 |
Jan19 |
180516 |
169.25 |
169.50 |
168.85 |
168.85 |
-0.80 |
19 |
178 |
+14 |
Mar19 |
180516 |
168.15 |
168.15 |
168.15 |
168.15 |
-1.25 |
0 |
35 |
+0 |
May19 |
180516 |
168.20 |
168.20 |
168.20 |
168.20 |
-1.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
893 |
14,795 |
+298 |
Sugar #11(ICE) |
Jul18 |
180516 |
11.50 |
11.62 |
11.38 |
11.61 |
+0.09 |
29,431 |
488,677 |
-745 |
Oct18 |
180516 |
11.80 |
11.90 |
11.72 |
11.89 |
+0.04 |
17,792 |
257,218 |
+2,948 |
Mar19 |
180516 |
12.72 |
12.80 |
12.61 |
12.79 |
+0.06 |
11,466 |
161,976 |
+2,840 |
May19 |
180516 |
12.93 |
12.98 |
12.82 |
12.97 |
+0.04 |
1,798 |
44,641 |
+277 |
Jul19 |
180516 |
13.04 |
13.08 |
12.95 |
13.07 |
+0.01 |
1,377 |
30,436 |
+362 |
Oct19 |
180516 |
13.24 |
13.27 |
13.15 |
13.26 |
unch |
749 |
30,458 |
+269 |
Mar20 |
180516 |
13.84 |
13.90 |
13.76 |
13.89 |
+0.02 |
400 |
8,936 |
+243 |
May20 |
180516 |
13.80 |
13.90 |
13.80 |
13.89 |
unch |
11 |
2,096 |
-7 |
Total Volume and Open Interest |
63,043 |
1,027,119 |
+6,175 |
London Cocoa(LCE) |
May18 |
180515 |
1819 |
1840 |
1809 |
1813 |
-9 |
6,687 |
20,817 |
-926 |
Jul18 |
180516 |
1868 |
1901 |
1844 |
1895 |
+25 |
14,732 |
80,501 |
+6,013 |
Sep18 |
180516 |
1911 |
1938 |
1887 |
1934 |
+22 |
3,681 |
51,632 |
-179 |
Dec18 |
180516 |
1913 |
1941 |
1891 |
1937 |
+23 |
2,278 |
58,021 |
+179 |
Mar19 |
180516 |
1895 |
1927 |
1882 |
1924 |
+22 |
1,585 |
46,695 |
+539 |
May19 |
180516 |
1890 |
1921 |
1880 |
1921 |
+25 |
310 |
15,768 |
+162 |
Jul19 |
180516 |
1890 |
1920 |
1880 |
1920 |
+25 |
95 |
9,473 |
-21 |
Total Volume and Open Interest |
39,401 |
276,973 |
-8,347 |
London Sugar(LCE) |
Aug18 |
180516 |
322.70 |
323.30 |
319.90 |
322.50 |
+0.10 |
4,209 |
52,614 |
+558 |
Oct18 |
180516 |
317.60 |
321.10 |
317.60 |
320.50 |
+1.10 |
1,021 |
22,903 |
-119 |
Dec18 |
180516 |
324.30 |
327.70 |
324.30 |
327.60 |
+1.40 |
504 |
11,808 |
+237 |
Mar19 |
180516 |
331.90 |
333.10 |
331.30 |
333.10 |
+1.20 |
134 |
6,516 |
+25 |
May19 |
180516 |
336.40 |
336.80 |
335.10 |
336.80 |
+1.30 |
129 |
2,987 |
+21 |
Total Volume and Open Interest |
6,097 |
100,452 |
+760 |
Cotton(ICE) |
Jul18 |
180516 |
83.88 |
85.39 |
83.63 |
84.35 |
+0.59 |
15,145 |
133,426 |
-1,245 |
Oct18 |
180516 |
83.10 |
83.10 |
82.40 |
82.40 |
+1.06 |
2 |
36 |
-1 |
Dec18 |
180516 |
80.10 |
81.38 |
79.98 |
80.69 |
+0.58 |
6,511 |
117,083 |
+31 |
Mar19 |
180516 |
79.78 |
81.28 |
79.78 |
80.49 |
+0.58 |
1,276 |
19,737 |
+479 |
May19 |
180516 |
80.05 |
81.43 |
80.04 |
80.70 |
+0.57 |
157 |
2,229 |
+59 |
Jul19 |
180516 |
80.16 |
81.49 |
80.15 |
80.84 |
+0.59 |
79 |
1,879 |
+50 |
Total Volume and Open Interest |
23,315 |
283,001 |
-506 |
Lumber(CME) |
Jul18 |
180516 |
629.0 |
629.0 |
626.8 |
629.0 |
+10.0 |
512 |
5,268 |
-62 |
Sep18 |
180516 |
614.6 |
614.6 |
614.6 |
614.6 |
+10.0 |
145 |
904 |
+41 |
Nov18 |
180516 |
579.1 |
579.1 |
579.1 |
579.1 |
+10.0 |
57 |
325 |
+25 |
Jan19 |
180516 |
548.7 |
552.7 |
548.7 |
552.7 |
+10.0 |
10 |
149 |
+7 |
Total Volume and Open Interest |
977 |
6,781 |
-150 |
Crude Oil(NYM) |
Jun18 |
180516 |
71.02 |
71.59 |
70.66 |
71.49 |
+0.18 |
592,826 |
249,507 |
-42,323 |
Jul18 |
180516 |
71.14 |
71.67 |
70.75 |
71.56 |
+0.19 |
243,623 |
454,054 |
+5,263 |
Aug18 |
180516 |
70.91 |
71.45 |
70.56 |
71.35 |
+0.20 |
95,388 |
206,517 |
+4,153 |
Sep18 |
180516 |
70.34 |
71.02 |
70.15 |
70.93 |
+0.21 |
58,196 |
225,878 |
-1,272 |
Oct18 |
180516 |
69.90 |
70.54 |
69.70 |
70.45 |
+0.22 |
37,568 |
145,316 |
+2,592 |
Nov18 |
180516 |
69.43 |
70.08 |
69.29 |
69.99 |
+0.21 |
21,456 |
108,732 |
+4,184 |
Dec18 |
180516 |
69.10 |
69.65 |
68.88 |
69.56 |
+0.22 |
84,300 |
313,301 |
-2,819 |
Jan19 |
180516 |
68.52 |
69.15 |
68.44 |
69.08 |
+0.22 |
8,950 |
118,998 |
+969 |
Feb19 |
180516 |
67.92 |
68.56 |
67.92 |
68.51 |
+0.22 |
7,014 |
62,235 |
+364 |
Mar19 |
180516 |
67.39 |
67.96 |
67.30 |
67.90 |
+0.21 |
14,271 |
76,712 |
-414 |
Apr19 |
180516 |
66.81 |
67.31 |
66.76 |
67.30 |
+0.21 |
3,549 |
36,898 |
+356 |
May19 |
180516 |
66.27 |
66.76 |
66.17 |
66.71 |
+0.21 |
1,351 |
31,289 |
+77 |
Jun19 |
180516 |
65.71 |
66.22 |
65.58 |
66.15 |
+0.20 |
15,597 |
144,716 |
+234 |
Jul19 |
180516 |
65.45 |
65.57 |
65.45 |
65.57 |
+0.19 |
409 |
29,005 |
-1 |
Aug19 |
180516 |
65.01 |
65.01 |
65.01 |
65.01 |
+0.18 |
426 |
26,975 |
+156 |
Sep19 |
180516 |
64.67 |
64.67 |
64.36 |
64.50 |
+0.19 |
2,104 |
40,184 |
+1,127 |
Total Volume and Open Interest |
1,215,405 |
2,680,287 |
-26,399 |
e-miNY Crude Oil(NYM) |
Jun18 |
180516 |
71.025 |
71.600 |
70.650 |
71.500 |
+0.200 |
12,884 |
2,937 |
+125 |
Jul18 |
180516 |
71.000 |
71.650 |
70.750 |
71.550 |
+0.175 |
560 |
832 |
+58 |
Aug18 |
180516 |
70.750 |
71.375 |
70.500 |
71.350 |
+0.200 |
80 |
178 |
+0 |
Sep18 |
180516 |
70.525 |
71.000 |
70.050 |
70.925 |
+0.200 |
9 |
67 |
+3 |
Oct18 |
180516 |
70.450 |
70.450 |
70.450 |
70.450 |
+0.225 |
2 |
23 |
-1 |
Nov18 |
180516 |
69.525 |
70.000 |
69.525 |
70.000 |
+0.225 |
3 |
94 |
+0 |
Dec18 |
180516 |
69.200 |
69.550 |
69.000 |
69.550 |
+0.200 |
11 |
197 |
+0 |
Jan19 |
180516 |
68.500 |
69.075 |
68.500 |
69.075 |
+0.225 |
0 |
104 |
+0 |
Feb19 |
180516 |
68.500 |
68.500 |
68.500 |
68.500 |
+0.200 |
0 |
51 |
+0 |
Mar19 |
180516 |
67.700 |
67.900 |
67.700 |
67.900 |
+0.200 |
2 |
28 |
+0 |
Total Volume and Open Interest |
13,556 |
4,596 |
+184 |
NY Harbor ULSD(NYM) |
Jun18 |
180516 |
224.20 |
227.12 |
223.12 |
226.92 |
+2.02 |
67,839 |
89,988 |
-2,019 |
Jul18 |
180516 |
223.49 |
226.52 |
222.58 |
226.30 |
+1.99 |
55,389 |
124,916 |
+6,774 |
Aug18 |
180516 |
223.29 |
226.24 |
222.44 |
226.01 |
+1.94 |
27,249 |
46,259 |
+3,072 |
Sep18 |
180516 |
223.35 |
226.34 |
222.66 |
226.10 |
+1.91 |
15,743 |
37,892 |
-1,715 |
Oct18 |
180516 |
223.68 |
226.33 |
222.70 |
226.13 |
+1.87 |
7,301 |
23,731 |
+121 |
Nov18 |
180516 |
223.60 |
226.19 |
222.65 |
226.01 |
+1.83 |
3,769 |
17,826 |
+41 |
Dec18 |
180516 |
223.33 |
225.93 |
222.41 |
225.71 |
+1.80 |
9,920 |
52,119 |
+228 |
Jan19 |
180516 |
223.05 |
225.82 |
222.40 |
225.66 |
+1.79 |
1,052 |
12,594 |
+281 |
Feb19 |
180516 |
222.47 |
225.28 |
221.90 |
225.14 |
+1.82 |
1,029 |
4,623 |
+326 |
Mar19 |
180516 |
221.41 |
224.11 |
220.79 |
224.01 |
+1.90 |
961 |
4,449 |
+143 |
Apr19 |
180516 |
219.92 |
222.47 |
219.27 |
222.42 |
+1.91 |
402 |
3,115 |
+76 |
May19 |
180516 |
219.03 |
221.42 |
218.55 |
221.42 |
+1.83 |
137 |
1,293 |
+16 |
Jun19 |
180516 |
217.94 |
220.66 |
217.72 |
220.58 |
+1.69 |
679 |
14,096 |
+214 |
Jul19 |
180516 |
220.16 |
220.16 |
220.16 |
220.16 |
+1.63 |
37 |
547 |
-4 |
Total Volume and Open Interest |
191,742 |
441,986 |
+7,592 |
RBOB Gasoline(NYM) |
Jun18 |
180516 |
219.98 |
225.28 |
219.39 |
224.99 |
+4.51 |
67,372 |
105,102 |
-9,947 |
Jul18 |
180516 |
219.90 |
224.74 |
219.33 |
224.55 |
+4.10 |
44,010 |
128,917 |
+6,255 |
Aug18 |
180516 |
219.06 |
223.50 |
218.53 |
223.30 |
+3.63 |
16,519 |
45,379 |
+687 |
Sep18 |
180516 |
217.39 |
221.40 |
216.83 |
221.22 |
+3.26 |
13,340 |
52,132 |
-503 |
Oct18 |
180516 |
204.63 |
208.29 |
204.08 |
208.14 |
+2.96 |
6,258 |
38,588 |
+610 |
Nov18 |
180516 |
200.94 |
204.27 |
200.32 |
204.15 |
+2.75 |
3,442 |
26,806 |
-173 |
Dec18 |
180516 |
198.29 |
201.45 |
197.61 |
201.28 |
+2.59 |
6,163 |
33,761 |
+103 |
Jan19 |
180516 |
197.37 |
200.39 |
196.69 |
200.23 |
+2.50 |
1,714 |
19,351 |
+446 |
Feb19 |
180516 |
197.21 |
200.21 |
196.70 |
200.13 |
+2.42 |
584 |
4,967 |
+130 |
Mar19 |
180516 |
197.97 |
200.91 |
197.56 |
200.87 |
+2.32 |
585 |
4,297 |
+103 |
Total Volume and Open Interest |
162,003 |
472,905 |
-1,652 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180516 |
224.99 |
224.99 |
224.99 |
224.99 |
+4.51 |
0 |
1 |
+0 |
Jul18 |
180516 |
224.55 |
224.55 |
224.55 |
224.55 |
+4.10 |
|
|
|
Aug18 |
180516 |
223.30 |
223.30 |
223.30 |
223.30 |
+3.63 |
|
|
|
Sep18 |
180516 |
221.22 |
221.22 |
221.22 |
221.22 |
+3.26 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180516 |
2.827 |
2.844 |
2.809 |
2.815 |
-0.021 |
130,605 |
149,315 |
-4,968 |
Jul18 |
180516 |
2.846 |
2.862 |
2.830 |
2.837 |
-0.017 |
70,162 |
269,593 |
+4,534 |
Aug18 |
180516 |
2.856 |
2.870 |
2.839 |
2.850 |
-0.014 |
23,867 |
76,381 |
+3,482 |
Sep18 |
180516 |
2.836 |
2.849 |
2.821 |
2.832 |
-0.012 |
17,994 |
147,270 |
+243 |
Oct18 |
180516 |
2.841 |
2.855 |
2.828 |
2.837 |
-0.013 |
22,569 |
140,856 |
+2,630 |
Nov18 |
180516 |
2.881 |
2.895 |
2.868 |
2.877 |
-0.012 |
13,206 |
83,228 |
+769 |
Dec18 |
180516 |
2.977 |
2.992 |
2.968 |
2.977 |
-0.011 |
8,445 |
79,613 |
+2,233 |
Jan19 |
180516 |
3.058 |
3.073 |
3.048 |
3.059 |
-0.009 |
16,925 |
102,902 |
+1,506 |
Feb19 |
180516 |
3.020 |
3.032 |
3.011 |
3.022 |
-0.007 |
5,127 |
47,803 |
+658 |
Mar19 |
180516 |
2.905 |
2.922 |
2.902 |
2.914 |
-0.004 |
14,508 |
92,704 |
+727 |
Apr19 |
180516 |
2.572 |
2.585 |
2.567 |
2.582 |
+0.004 |
11,361 |
87,538 |
-1,433 |
May19 |
180516 |
2.541 |
2.551 |
2.534 |
2.548 |
+0.004 |
3,164 |
42,643 |
+520 |
Jun19 |
180516 |
2.569 |
2.579 |
2.564 |
2.579 |
+0.004 |
584 |
17,868 |
-134 |
Jul19 |
180516 |
2.602 |
2.613 |
2.597 |
2.611 |
+0.003 |
521 |
17,323 |
+177 |
Aug19 |
180516 |
2.617 |
2.617 |
2.601 |
2.615 |
+0.003 |
833 |
15,813 |
+405 |
Sep19 |
180516 |
2.600 |
2.600 |
2.585 |
2.599 |
+0.002 |
540 |
16,552 |
+20 |
Total Volume and Open Interest |
343,182 |
1,493,121 |
+11,600 |
Brent Crude Oil(ICE) |
Jul18 |
180516 |
78.10 |
79.35 |
77.61 |
79.28 |
+0.85 |
290,126 |
447,969 |
-4,871 |
Aug18 |
180516 |
77.98 |
79.27 |
77.55 |
79.17 |
+0.90 |
168,410 |
457,207 |
+6,557 |
Sep18 |
180516 |
77.56 |
78.85 |
77.22 |
78.79 |
+0.91 |
93,470 |
266,665 |
+5,914 |
Oct18 |
180516 |
77.14 |
78.37 |
76.80 |
78.32 |
+0.88 |
41,267 |
161,470 |
+4,857 |
Nov18 |
180516 |
76.71 |
77.92 |
76.37 |
77.86 |
+0.87 |
23,726 |
155,789 |
+3,183 |
Dec18 |
180516 |
76.17 |
77.44 |
75.90 |
77.38 |
+0.85 |
84,717 |
322,208 |
-332 |
Jan19 |
180516 |
75.75 |
76.94 |
75.44 |
76.90 |
+0.84 |
11,112 |
72,275 |
+956 |
Feb19 |
180516 |
75.25 |
76.43 |
74.96 |
76.40 |
+0.84 |
8,216 |
56,150 |
+1,475 |
Mar19 |
180516 |
74.78 |
75.96 |
74.49 |
75.92 |
+0.83 |
14,449 |
50,157 |
+149 |
Apr19 |
180516 |
75.45 |
75.45 |
75.45 |
75.45 |
+0.82 |
3,577 |
28,525 |
+360 |
May19 |
180516 |
73.43 |
74.95 |
73.43 |
74.95 |
+0.82 |
1,955 |
24,408 |
-455 |
Jun19 |
180516 |
73.37 |
74.49 |
73.09 |
74.44 |
+0.81 |
21,623 |
104,350 |
-1,605 |
Jul19 |
180516 |
73.99 |
73.99 |
73.99 |
73.99 |
+0.80 |
1,328 |
28,797 |
+100 |
Aug19 |
180516 |
73.52 |
73.52 |
73.52 |
73.52 |
+0.79 |
900 |
22,945 |
+209 |
Total Volume and Open Interest |
818,643 |
2,678,689 |
+21,943 |
Gas Oil(ICE) |
Jun18 |
180516 |
683.75 |
693.50 |
679.75 |
684.50 |
-3.25 |
86,698 |
189,909 |
-4,078 |
Jul18 |
180516 |
679.75 |
690.00 |
677.25 |
681.25 |
-3.75 |
59,368 |
159,973 |
-2,099 |
Aug18 |
180516 |
679.75 |
688.50 |
676.25 |
680.00 |
-4.00 |
20,091 |
84,818 |
+748 |
Sep18 |
180516 |
678.50 |
687.50 |
675.75 |
679.25 |
-3.75 |
16,305 |
69,794 |
-1,171 |
Oct18 |
180516 |
678.00 |
686.75 |
675.00 |
678.75 |
-3.50 |
7,280 |
68,701 |
+1,352 |
Nov18 |
180516 |
675.25 |
683.75 |
672.25 |
676.00 |
-3.50 |
3,294 |
26,117 |
+151 |
Dec18 |
180516 |
672.00 |
681.25 |
669.25 |
673.00 |
-3.50 |
17,784 |
102,854 |
+1,211 |
Jan19 |
180516 |
670.75 |
678.75 |
668.50 |
671.00 |
-3.25 |
1,032 |
27,415 |
+22 |
Feb19 |
180516 |
669.25 |
677.00 |
666.25 |
669.25 |
-3.25 |
1,120 |
22,544 |
-43 |
Mar19 |
180516 |
667.25 |
675.00 |
665.00 |
667.25 |
-3.25 |
1,863 |
18,944 |
-771 |
Total Volume and Open Interest |
228,397 |
982,884 |
-1,929 |
Ethanol(CBOT) |
Jun18 |
180516 |
1.482 |
1.492 |
1.463 |
1.471 |
-0.020 |
229 |
655 |
-79 |
Jul18 |
180516 |
1.495 |
1.502 |
1.478 |
1.483 |
-0.017 |
112 |
714 |
+19 |
Aug18 |
180516 |
1.500 |
1.500 |
1.494 |
1.494 |
-0.017 |
3 |
48 |
+2 |
Sep18 |
180516 |
1.515 |
1.515 |
1.505 |
1.510 |
-0.009 |
5 |
291 |
-1 |
Oct18 |
180516 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.009 |
0 |
83 |
+0 |
Nov18 |
180516 |
1.495 |
1.495 |
1.495 |
1.495 |
-0.009 |
0 |
16 |
+0 |
Dec18 |
180516 |
1.487 |
1.487 |
1.487 |
1.487 |
-0.009 |
0 |
39 |
+0 |
Jan19 |
180516 |
1.492 |
1.492 |
1.492 |
1.492 |
-0.009 |
|
|
|
Total Volume and Open Interest |
349 |
1,846 |
-59 |
WTI Crude Oil(ICE) |
Jun18 |
180516 |
70.97 |
71.58 |
70.67 |
71.49 |
+0.18 |
60,226 |
69,821 |
-14,108 |
Jul18 |
180516 |
71.04 |
71.65 |
70.76 |
71.56 |
+0.19 |
82,233 |
84,904 |
-5,362 |
Aug18 |
180516 |
70.90 |
71.45 |
70.56 |
71.35 |
+0.20 |
45,532 |
56,304 |
+3,465 |
Sep18 |
180516 |
70.48 |
71.01 |
70.14 |
70.93 |
+0.21 |
21,803 |
60,467 |
+1,246 |
Oct18 |
180516 |
69.84 |
70.53 |
69.70 |
70.45 |
+0.22 |
9,897 |
18,948 |
-421 |
Nov18 |
180516 |
69.40 |
70.07 |
69.32 |
69.99 |
+0.21 |
5,284 |
18,914 |
-331 |
Dec18 |
180516 |
68.97 |
69.63 |
68.92 |
69.56 |
+0.22 |
24,225 |
126,773 |
+1,655 |
Jan19 |
180516 |
68.69 |
69.15 |
68.44 |
69.08 |
+0.22 |
4,923 |
15,009 |
+1,813 |
Feb19 |
180516 |
68.16 |
68.58 |
67.93 |
68.51 |
+0.22 |
2,480 |
13,941 |
+645 |
Mar19 |
180516 |
67.90 |
67.90 |
67.90 |
67.90 |
+0.21 |
870 |
12,765 |
+142 |
Apr19 |
180516 |
67.30 |
67.30 |
67.30 |
67.30 |
+0.21 |
143 |
3,805 |
+0 |
May19 |
180516 |
66.71 |
66.71 |
66.71 |
66.71 |
+0.21 |
103 |
6,392 |
+8 |
Jun19 |
180516 |
65.69 |
66.15 |
65.69 |
66.15 |
+0.20 |
4,026 |
44,441 |
-717 |
Jul19 |
180516 |
65.57 |
65.57 |
65.57 |
65.57 |
+0.19 |
34 |
3,662 |
+0 |
Aug19 |
180516 |
65.01 |
65.01 |
65.01 |
65.01 |
+0.18 |
18 |
5,277 |
+0 |
Sep19 |
180516 |
64.50 |
64.50 |
64.50 |
64.50 |
+0.19 |
34 |
8,777 |
+0 |
Total Volume and Open Interest |
268,605 |
670,319 |
-10,962 |
US Dollar Index(ICE) |
Jun18 |
180516 |
93.220 |
93.515 |
93.015 |
93.280 |
+0.188 |
17,871 |
36,633 |
+621 |
Sep18 |
180516 |
92.805 |
93.075 |
92.595 |
92.835 |
+0.188 |
347 |
1,749 |
+21 |
Dec18 |
180516 |
92.290 |
92.505 |
92.240 |
92.385 |
+0.190 |
26 |
740 |
+15 |
Total Volume and Open Interest |
18,245 |
39,142 |
+656 |
Australian Dollar(CME) |
Jun18 |
180516 |
74.73 |
75.24 |
74.48 |
75.17 |
+0.46 |
80,806 |
169,622 |
+2,449 |
Sep18 |
180516 |
74.76 |
75.26 |
74.57 |
75.23 |
+0.46 |
113 |
1,333 |
+66 |
Dec18 |
180516 |
75.24 |
75.31 |
75.24 |
75.31 |
+0.46 |
0 |
421 |
+0 |
Total Volume and Open Interest |
81,025 |
172,178 |
+1,661 |
British Pound(CME) |
Jun18 |
180516 |
135.27 |
135.40 |
134.75 |
135.04 |
-0.23 |
76,872 |
182,697 |
+1,283 |
Sep18 |
180516 |
135.78 |
135.94 |
135.39 |
135.64 |
-0.23 |
241 |
2,981 |
+117 |
Dec18 |
180516 |
136.29 |
136.33 |
136.26 |
136.26 |
-0.24 |
1 |
564 |
+1 |
Total Volume and Open Interest |
77,879 |
188,293 |
+472 |
Canadian Dollar(CME) |
Jun18 |
180516 |
77.71 |
78.32 |
77.70 |
78.25 |
+0.48 |
46,230 |
118,516 |
-1,171 |
Sep18 |
180516 |
77.90 |
78.44 |
77.88 |
78.40 |
+0.49 |
83 |
3,951 |
+2 |
Dec18 |
180516 |
78.15 |
78.53 |
78.03 |
78.53 |
+0.50 |
178 |
4,015 |
+96 |
Mar19 |
180516 |
78.66 |
78.66 |
78.65 |
78.65 |
+0.50 |
2 |
98 |
+1 |
Total Volume and Open Interest |
46,547 |
126,792 |
-1,095 |
Japanese Yen(CME) |
Jun18 |
180516 |
90.80 |
91.06 |
90.76 |
90.88 |
+0.09 |
83,149 |
152,300 |
+2,386 |
Sep18 |
180516 |
91.40 |
91.63 |
91.40 |
91.47 |
+0.09 |
834 |
1,856 |
+335 |
Dec18 |
180516 |
92.12 |
92.17 |
92.12 |
92.12 |
+0.08 |
1 |
653 |
+0 |
Total Volume and Open Interest |
84,353 |
155,274 |
+2,683 |
Swiss Franc(CME) |
Jun18 |
180516 |
100.14 |
100.42 |
100.07 |
100.14 |
+0.10 |
24,580 |
103,685 |
+1,088 |
Sep18 |
180516 |
100.94 |
101.22 |
100.90 |
100.95 |
+0.11 |
23 |
173 |
+0 |
Dec18 |
180516 |
101.84 |
101.98 |
101.84 |
101.84 |
+0.11 |
0 |
41 |
+0 |
Total Volume and Open Interest |
24,603 |
103,913 |
+1,088 |
EuroFX(CME) |
Jun18 |
180516 |
118.67 |
118.82 |
117.90 |
118.28 |
-0.48 |
201,921 |
490,107 |
-2,086 |
Sep18 |
180516 |
119.51 |
119.65 |
118.77 |
119.12 |
-0.48 |
2,697 |
6,678 |
+288 |
Dec18 |
180516 |
120.33 |
120.55 |
119.71 |
120.03 |
-0.47 |
206 |
3,620 |
-2 |
Total Volume and Open Interest |
205,440 |
505,547 |
-11,613 |
Mexican Peso(CME) |
Jun18 |
180516 |
504.88 |
508.50 |
502.00 |
507.13 |
+2.63 |
66,375 |
183,318 |
-1,383 |
Jul18 |
180516 |
504.88 |
504.88 |
504.88 |
504.88 |
+2.63 |
|
|
|
Total Volume and Open Interest |
66,456 |
184,929 |
-1,331 |
Brazilian Real(CME) |
Jun18 |
180516 |
272.30 |
272.85 |
270.05 |
271.15 |
-2.05 |
3,025 |
39,004 |
+9 |
Jul18 |
180516 |
271.00 |
271.60 |
269.40 |
270.45 |
-2.00 |
63 |
320 |
+48 |
Aug18 |
180516 |
269.70 |
269.70 |
269.70 |
269.70 |
-1.95 |
|
|
|
Sep18 |
180516 |
268.90 |
268.90 |
268.90 |
268.90 |
-2.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,088 |
39,385 |
+57 |
30-Year T-Bonds(CBOT) |
Jun18 |
180516 |
141~090 |
141~190 |
140~260 |
140~300 |
-0~040 |
202,314 |
846,164 |
-54 |
Sep18 |
180516 |
140~160 |
140~240 |
140~000 |
140~030 |
-0~040 |
1,550 |
16,448 |
+176 |
Dec18 |
180516 |
139~120 |
139~120 |
139~120 |
139~120 |
-0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
203,864 |
862,616 |
+122 |
10-Year T-Notes(CBOT) |
Jun18 |
180516 |
118~215 |
118~255 |
118~140 |
118~175 |
-0~020 |
924,286 |
3,720,892 |
+15,524 |
Sep18 |
180516 |
118~095 |
118~135 |
118~020 |
118~050 |
-0~020 |
26,264 |
65,088 |
+6,590 |
Dec18 |
180516 |
118~010 |
118~010 |
118~010 |
118~010 |
-0~020 |
0 |
4 |
+0 |
Total Volume and Open Interest |
950,550 |
3,785,984 |
+22,114 |
5-Year T-Notes(CBOT) |
Jun18 |
180516 |
112~304 |
113~006 |
112~264 |
112~280 |
-0~010 |
624,073 |
3,597,894 |
-10,649 |
Sep18 |
180516 |
112~204 |
112~224 |
112~164 |
112~176 |
-0~010 |
26,256 |
189,344 |
+7,847 |
Dec18 |
180516 |
111~312 |
111~312 |
111~302 |
111~302 |
-0~010 |
|
|
|
Total Volume and Open Interest |
650,329 |
3,787,238 |
-2,802 |
2 Year T-Notes(CBOT) |
Jun18 |
180516 |
105~282 |
105~286 |
105~266 |
105~272 |
-0~004 |
303,941 |
2,057,344 |
+12,875 |
Sep18 |
180516 |
105~212 |
105~216 |
105~196 |
105~202 |
-0~004 |
58,013 |
88,960 |
+41,430 |
Dec18 |
180516 |
105~102 |
105~102 |
105~102 |
105~102 |
-0~004 |
|
|
|
Total Volume and Open Interest |
361,954 |
2,146,304 |
+54,305 |
Eurodollars(CME) |
Jun18 |
180516 |
97.713 |
97.717 |
97.673 |
97.683 |
-0.030 |
522,274 |
1,661,778 |
+24,996 |
Sep18 |
180516 |
97.535 |
97.545 |
97.505 |
97.515 |
-0.015 |
344,506 |
1,520,330 |
-9,072 |
Dec18 |
180516 |
97.340 |
97.350 |
97.305 |
97.320 |
-0.010 |
288,117 |
2,052,924 |
-6,806 |
Mar19 |
180516 |
97.200 |
97.215 |
97.165 |
97.180 |
-0.010 |
219,865 |
1,497,748 |
+12,163 |
Jun19 |
180516 |
97.085 |
97.105 |
97.050 |
97.065 |
-0.010 |
185,598 |
1,476,720 |
+158 |
Sep19 |
180516 |
97.010 |
97.030 |
96.965 |
96.985 |
-0.015 |
131,459 |
902,879 |
-16,982 |
Dec19 |
180516 |
96.950 |
96.965 |
96.900 |
96.915 |
-0.020 |
207,834 |
1,963,208 |
-15,989 |
Mar20 |
180516 |
96.915 |
96.930 |
96.865 |
96.880 |
-0.020 |
98,537 |
987,996 |
+7,553 |
Jun20 |
180516 |
96.895 |
96.910 |
96.845 |
96.860 |
-0.020 |
88,617 |
991,094 |
-2,724 |
Sep20 |
180516 |
96.880 |
96.895 |
96.830 |
96.845 |
-0.025 |
86,934 |
702,659 |
-4,973 |
Dec20 |
180516 |
96.860 |
96.875 |
96.810 |
96.825 |
-0.025 |
76,317 |
768,435 |
-309 |
Mar21 |
180516 |
96.855 |
96.875 |
96.805 |
96.820 |
-0.025 |
56,836 |
398,625 |
+1,358 |
Jun21 |
180516 |
96.845 |
96.870 |
96.800 |
96.810 |
-0.030 |
42,339 |
308,710 |
+4,944 |
Sep21 |
180516 |
96.845 |
96.860 |
96.795 |
96.805 |
-0.030 |
32,150 |
205,588 |
+6,796 |
Dec21 |
180516 |
96.825 |
96.845 |
96.780 |
96.790 |
-0.030 |
37,863 |
305,964 |
+1,050 |
Mar22 |
180516 |
96.820 |
96.840 |
96.775 |
96.785 |
-0.030 |
28,869 |
141,564 |
+3,955 |
Jun22 |
180516 |
96.810 |
96.835 |
96.765 |
96.775 |
-0.030 |
16,316 |
94,455 |
-1,388 |
Sep22 |
180516 |
96.805 |
96.825 |
96.760 |
96.770 |
-0.030 |
25,947 |
66,369 |
+1,274 |
Total Volume and Open Interest |
2,563,077 |
16,323,366 |
-308,813 |
Ultra T-Bond(CBOT) |
Jun18 |
180516 |
154~12 |
154~29 |
153~23 |
153~30 |
-0~06 |
87,243 |
990,322 |
+1,604 |
Sep18 |
180516 |
153~31 |
154~05 |
153~01 |
153~07 |
-0~06 |
2,326 |
33,816 |
+1,408 |
Dec18 |
180516 |
153~07 |
153~07 |
153~07 |
153~07 |
-0~06 |
|
|
|
Total Volume and Open Interest |
89,569 |
1,024,138 |
+3,012 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180516 |
126~100 |
126~160 |
125~315 |
126~035 |
-0~045 |
93,298 |
542,535 |
-2,369 |
Sep18 |
180516 |
125~180 |
125~215 |
125~060 |
125~095 |
-0~045 |
103 |
388 |
+91 |
Dec18 |
180516 |
125~095 |
125~095 |
125~095 |
125~095 |
-0~045 |
|
|
|
Total Volume and Open Interest |
93,401 |
542,923 |
-2,278 |
30 Day Federal Funds(CBOT) |
May18 |
180516 |
98.298 |
98.300 |
98.298 |
98.298 |
unch |
6,307 |
214,296 |
+106 |
Jun18 |
180516 |
98.160 |
98.160 |
98.155 |
98.155 |
unch |
4,370 |
154,924 |
-981 |
Jul18 |
180516 |
98.055 |
98.055 |
98.050 |
98.055 |
+0.005 |
37,761 |
303,747 |
-12,933 |
Aug18 |
180516 |
98.035 |
98.040 |
98.030 |
98.035 |
unch |
24,034 |
200,318 |
-2,472 |
Sep18 |
180516 |
98.015 |
98.015 |
98.005 |
98.010 |
unch |
4,296 |
104,686 |
+871 |
Oct18 |
180516 |
97.845 |
97.850 |
97.840 |
97.845 |
unch |
39,482 |
251,393 |
+9,351 |
Total Volume and Open Interest |
173,508 |
2,193,931 |
+973 |
Japanese Govt Bonds(SGX) |
Jun18 |
180516 |
150.68 |
150.74 |
150.63 |
150.73 |
+0.05 |
875 |
19,612 |
+139 |
Sep18 |
180516 |
150.48 |
150.51 |
150.48 |
150.51 |
+0.05 |
25 |
25 |
+25 |
Dec18 |
180516 |
150.51 |
150.51 |
150.51 |
150.51 |
+0.05 |
|
|
|
Total Volume and Open Interest |
900 |
19,637 |
+164 |
Euro-Buxl(EUREX) |
Jun18 |
180516 |
161.78 |
162.98 |
161.66 |
162.26 |
+0.64 |
48,028 |
272,083 |
+273 |
Sep18 |
180516 |
167.60 |
168.30 |
167.54 |
167.60 |
+0.72 |
1,686 |
21,645 |
+51 |
Dec18 |
180516 |
167.60 |
167.60 |
167.60 |
167.60 |
+0.72 |
|
|
|
Total Volume and Open Interest |
49,714 |
293,728 |
+324 |
Euro-Bund(EUREX) |
Jun18 |
180516 |
157.90 |
158.50 |
157.84 |
158.18 |
+0.42 |
747,329 |
2,189,479 |
+14,636 |
Sep18 |
180516 |
157.69 |
158.23 |
157.66 |
157.96 |
+0.43 |
9,539 |
132,902 |
+10,682 |
Dec18 |
180516 |
155.53 |
155.53 |
155.53 |
155.53 |
+0.42 |
0 |
6 |
+0 |
Total Volume and Open Interest |
756,868 |
2,322,387 |
+25,318 |
Euro-Bobl(EUREX) |
Jun18 |
180516 |
130.70 |
131.00 |
130.70 |
130.87 |
+0.19 |
465,590 |
1,746,145 |
-26,298 |
Sep18 |
180516 |
130.19 |
130.39 |
130.17 |
130.27 |
+0.19 |
21,473 |
91,957 |
-2,877 |
Dec18 |
180516 |
130.27 |
130.27 |
130.27 |
130.27 |
+0.19 |
|
|
|
Total Volume and Open Interest |
487,063 |
1,838,102 |
-29,175 |
Euro-Schatz(EUREX) |
Jun18 |
180516 |
111.88 |
111.93 |
111.87 |
111.89 |
+0.04 |
423,663 |
2,267,079 |
+81,394 |
Sep18 |
180516 |
111.74 |
111.78 |
111.73 |
111.76 |
+0.04 |
8,929 |
54,330 |
+22,805 |
Dec18 |
180516 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.04 |
|
|
|
Total Volume and Open Interest |
432,592 |
2,321,409 |
+104,199 |
3-Mth Euribor(EUREX) |
Jun18 |
180516 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,209 |
+94 |
Sep18 |
180516 |
100.305 |
100.305 |
100.300 |
100.300 |
-0.010 |
0 |
4,019 |
+0 |
Dec18 |
180516 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
51 |
13,471 |
+46 |
Total Volume and Open Interest |
125 |
36,408 |
+256 |
Long Gilt(LIFFE) |
Jun18 |
180516 |
121~21 |
121~24 |
121~13 |
121~18 |
+0~04 |
185,313 |
796,194 |
+161 |
Sep18 |
180516 |
120~21 |
120~21 |
120~19 |
120~19 |
+0~04 |
11 |
9,542 |
+7 |
Total Volume and Open Interest |
185,324 |
805,736 |
+168 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180516 |
99.32 |
99.34 |
99.32 |
99.33 |
+0.02 |
39,759 |
596,868 |
-5,203 |
Sep18 |
180516 |
99.21 |
99.24 |
99.21 |
99.23 |
+0.02 |
61,736 |
451,024 |
-6,195 |
Dec18 |
180516 |
99.11 |
99.14 |
99.11 |
99.13 |
+0.02 |
65,757 |
514,539 |
-7,265 |
Mar19 |
180516 |
99.02 |
99.05 |
99.02 |
99.04 |
+0.02 |
79,361 |
349,754 |
-6,395 |
Jun19 |
180516 |
98.93 |
98.96 |
98.92 |
98.95 |
+0.02 |
55,570 |
381,123 |
-5,534 |
Sep19 |
180516 |
98.84 |
98.87 |
98.84 |
98.86 |
+0.02 |
37,109 |
174,179 |
-738 |
Total Volume and Open Interest |
569,330 |
3,684,242 |
-20,640 |
3-Mth Euribor(LIFFE) |
Jun18 |
180516 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
116,263 |
604,937 |
-13,098 |
Sep18 |
180516 |
100.305 |
100.310 |
100.300 |
100.300 |
-0.005 |
60,857 |
524,835 |
-6,816 |
Dec18 |
180516 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
125,484 |
559,828 |
-4,957 |
Total Volume and Open Interest |
1,355,963 |
5,153,180 |
-35,521 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180516 |
98.11 |
98.12 |
98.09 |
98.10 |
-0.02 |
12,645 |
120,992 |
-15,767 |
Sep18 |
180516 |
98.10 |
98.10 |
98.07 |
98.08 |
-0.03 |
19,978 |
253,303 |
-3,246 |
Dec18 |
180516 |
98.05 |
98.05 |
98.01 |
98.02 |
-0.03 |
26,900 |
202,661 |
+589 |
Mar19 |
180516 |
97.96 |
97.96 |
97.92 |
97.93 |
-0.03 |
15,611 |
149,886 |
+2,988 |
Jun19 |
180516 |
97.86 |
97.87 |
97.82 |
97.83 |
-0.04 |
8,196 |
106,113 |
+1,826 |
Sep19 |
180516 |
97.77 |
97.77 |
97.73 |
97.74 |
-0.04 |
5,422 |
105,700 |
+130 |
Dec19 |
180516 |
97.68 |
97.69 |
97.65 |
97.66 |
-0.03 |
4,046 |
85,153 |
+1,292 |
Mar20 |
180516 |
97.60 |
97.61 |
97.56 |
97.57 |
-0.04 |
2,485 |
45,541 |
+1,069 |
Jun20 |
180516 |
97.53 |
97.53 |
97.49 |
97.50 |
-0.03 |
35 |
4,185 |
+3 |
Sep20 |
180516 |
97.46 |
97.46 |
97.44 |
97.44 |
-0.03 |
4 |
3,608 |
-134 |
Total Volume and Open Interest |
95,322 |
1,079,435 |
-11,250 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180516 |
97.16 |
97.17 |
97.09 |
97.11 |
-0.05 |
101,341 |
1,103,050 |
-6,674 |
Sep18 |
180516 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.06 |
0 |
362 |
+0 |
Total Volume and Open Interest |
101,341 |
1,103,412 |
-6,674 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180516 |
97.76 |
97.76 |
97.72 |
97.74 |
-0.03 |
109,776 |
1,051,582 |
+1,772 |
Sep18 |
180516 |
97.74 |
97.74 |
97.74 |
97.74 |
-0.02 |
|
|
|
Total Volume and Open Interest |
109,776 |
1,051,582 |
+1,772 |
Gold(CMX) |
Jun18 |
180516 |
1290.1 |
1296.4 |
1285.7 |
1291.5 |
+1.2 |
241,225 |
246,969 |
-5,711 |
Aug18 |
180516 |
1295.5 |
1302.3 |
1291.8 |
1297.4 |
+1.2 |
30,883 |
177,851 |
+17,549 |
Oct18 |
180516 |
1304.2 |
1308.2 |
1297.9 |
1303.7 |
+1.2 |
379 |
9,582 |
+271 |
Dec18 |
180516 |
1308.2 |
1314.8 |
1304.5 |
1310.2 |
+1.3 |
4,148 |
63,030 |
-235 |
Feb19 |
180516 |
1311.8 |
1316.8 |
1311.8 |
1316.7 |
+1.5 |
662 |
4,236 |
+202 |
Apr19 |
180516 |
1321.5 |
1323.9 |
1317.3 |
1323.1 |
+1.4 |
311 |
3,240 |
-82 |
Jun19 |
180516 |
1330.2 |
1330.2 |
1324.4 |
1329.8 |
+1.4 |
107 |
3,446 |
-5 |
Aug19 |
180516 |
1334.6 |
1336.3 |
1330.3 |
1336.3 |
+1.5 |
0 |
91 |
+0 |
Oct19 |
180516 |
1337.5 |
1343.1 |
1337.5 |
1343.1 |
+1.5 |
0 |
32 |
+0 |
Dec19 |
180516 |
1352.8 |
1352.8 |
1347.0 |
1350.1 |
+1.6 |
0 |
3,974 |
-1 |
Feb20 |
180516 |
1356.9 |
1356.9 |
1356.9 |
1356.9 |
+1.8 |
|
|
|
Total Volume and Open Interest |
277,808 |
514,183 |
+12,005 |
Silver(CMX) |
May18 |
180516 |
1629.7 |
1629.7 |
1629.7 |
1629.7 |
+10.3 |
67 |
116 |
-54 |
Jul18 |
180516 |
1628.5 |
1643.5 |
1619.0 |
1637.1 |
+10.2 |
54,336 |
135,920 |
-3,322 |
Sep18 |
180516 |
1635.5 |
1651.5 |
1628.5 |
1645.8 |
+10.3 |
2,222 |
25,303 |
+242 |
Dec18 |
180516 |
1651.5 |
1665.0 |
1642.0 |
1659.7 |
+10.6 |
877 |
29,287 |
+12 |
Mar19 |
180516 |
1660.0 |
1674.0 |
1659.0 |
1673.2 |
+10.7 |
347 |
1,531 |
+76 |
May19 |
180516 |
1682.8 |
1682.8 |
1682.8 |
1682.8 |
+10.4 |
0 |
130 |
+0 |
Jul19 |
180516 |
1681.0 |
1691.6 |
1675.5 |
1691.6 |
+10.4 |
0 |
602 |
+0 |
Total Volume and Open Interest |
58,008 |
194,882 |
-3,046 |
Platinum(NYMEX) |
Jul18 |
180516 |
897.9 |
900.9 |
888.1 |
889.8 |
-7.4 |
14,758 |
73,414 |
-93 |
Oct18 |
180516 |
903.3 |
905.3 |
893.1 |
894.7 |
-7.4 |
166 |
6,176 |
+66 |
Jan19 |
180516 |
905.0 |
905.0 |
899.3 |
900.7 |
-7.5 |
14 |
91 |
+9 |
Apr19 |
180516 |
907.1 |
907.1 |
907.1 |
907.1 |
-7.6 |
|
|
|
Total Volume and Open Interest |
14,938 |
79,701 |
-19 |
Palladium(NYMEX) |
Jun18 |
180516 |
977.60 |
984.30 |
972.60 |
982.50 |
-0.70 |
3,099 |
14,599 |
-72 |
Sep18 |
180516 |
974.90 |
981.00 |
970.50 |
979.40 |
-0.70 |
496 |
8,780 |
+345 |
Dec18 |
180516 |
975.10 |
975.10 |
975.10 |
975.10 |
+0.90 |
0 |
288 |
+0 |
Total Volume and Open Interest |
3,595 |
23,675 |
+273 |
Copper(CMX) |
May18 |
180516 |
303.50 |
306.05 |
303.50 |
305.85 |
+1.60 |
702 |
1,637 |
-275 |
Jul18 |
180516 |
306.05 |
308.00 |
304.40 |
307.05 |
+1.45 |
80,995 |
140,702 |
+727 |
Sep18 |
180516 |
307.85 |
309.95 |
306.50 |
309.10 |
+1.40 |
3,306 |
47,166 |
+561 |
Dec18 |
180516 |
310.50 |
312.30 |
309.20 |
311.65 |
+1.30 |
3,441 |
34,671 |
-630 |
Mar19 |
180516 |
313.20 |
314.80 |
312.00 |
313.90 |
+1.15 |
1,053 |
15,101 |
+386 |
Total Volume and Open Interest |
90,587 |
263,172 |
+858 |
E-mini DJIA Index(CBOT) |
Jun18 |
180516 |
24676 |
24778 |
24614 |
24740 |
+80 |
134,517 |
98,479 |
-259 |
Sep18 |
180516 |
24677 |
24788 |
24636 |
24755 |
+81 |
86 |
2,500 |
+16 |
Dec18 |
180516 |
24699 |
24793 |
24662 |
24770 |
+87 |
3 |
387 |
+1 |
Mar19 |
180516 |
24803 |
24803 |
24803 |
24803 |
+78 |
0 |
11 |
+0 |
Total Volume and Open Interest |
134,606 |
101,377 |
-242 |
S & P 500(CME) |
Jun18 |
180516 |
2708.90 |
2727.00 |
2704.40 |
2722.90 |
+13.90 |
1,734 |
81,714 |
+518 |
Sep18 |
180516 |
2727.40 |
2730.20 |
2727.40 |
2727.40 |
+14.20 |
150 |
16,842 |
+123 |
Dec18 |
180516 |
2731.30 |
2734.20 |
2731.30 |
2731.30 |
+14.10 |
0 |
300 |
+0 |
Mar19 |
180516 |
2737.20 |
2739.70 |
2737.20 |
2737.20 |
+14.50 |
|
|
|
Total Volume and Open Interest |
1,884 |
98,856 |
+641 |
S & P 500 E-Mini(CME) |
Jun18 |
180516 |
2711.25 |
2728.00 |
2704.50 |
2723.00 |
+14.00 |
945,963 |
2,889,450 |
+1,922 |
Sep18 |
180516 |
2715.75 |
2732.00 |
2708.75 |
2727.50 |
+14.25 |
10,144 |
101,851 |
+2,659 |
Dec18 |
180516 |
2713.50 |
2736.00 |
2713.25 |
2731.25 |
+14.00 |
3,019 |
42,533 |
+91 |
Mar19 |
180516 |
2722.00 |
2740.50 |
2720.00 |
2737.25 |
+14.50 |
3,519 |
6,248 |
-2,643 |
Total Volume and Open Interest |
962,645 |
3,040,082 |
+2,029 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180516 |
6895.50 |
6953.50 |
6875.50 |
6937.25 |
+46.75 |
255,900 |
225,942 |
-3,419 |
Sep18 |
180516 |
6912.50 |
6976.50 |
6901.75 |
6962.25 |
+47.00 |
369 |
10,810 |
+35 |
Dec18 |
180516 |
6990.00 |
6991.50 |
6928.50 |
6986.25 |
+43.75 |
4 |
150 |
+0 |
Total Volume and Open Interest |
256,273 |
236,909 |
-3,384 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180516 |
1933.30 |
1951.10 |
1929.10 |
1944.60 |
+13.40 |
12,350 |
76,713 |
+528 |
Sep18 |
180516 |
1950.00 |
1954.70 |
1935.40 |
1949.60 |
+13.80 |
0 |
4 |
+0 |
Dec18 |
180516 |
1953.40 |
1953.40 |
1953.40 |
1953.40 |
+13.80 |
|
|
|
Total Volume and Open Interest |
12,350 |
76,717 |
+528 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180516 |
15.30 |
15.42 |
14.60 |
14.68 |
-0.65 |
99,529 |
194,775 |
+15,444 |
Jul18 |
180516 |
15.76 |
15.83 |
15.22 |
15.33 |
-0.45 |
30,548 |
58,777 |
+398 |
Aug18 |
180516 |
16.10 |
16.13 |
15.61 |
15.78 |
-0.30 |
15,557 |
35,699 |
+1,382 |
Total Volume and Open Interest |
225,694 |
427,295 |
+4,688 |
S & P 600(CME) |
Jun18 |
180516 |
994.50 |
994.50 |
994.50 |
994.50 |
+11.50 |
|
|
|
Sep18 |
180516 |
995.20 |
995.20 |
995.20 |
995.20 |
+11.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180516 |
1600.30 |
1622.80 |
1600.30 |
1618.90 |
+17.00 |
4,836 |
10,374 |
-7 |
Total Volume and Open Interest |
4,836 |
10,374 |
-7 |
Nikkei 225(CME) |
Jun18 |
180516 |
22750 |
22835 |
22695 |
22820 |
+65 |
5,734 |
44,537 |
-350 |
Sep18 |
180516 |
22735 |
22810 |
22720 |
22810 |
+65 |
3 |
37 |
+0 |
Total Volume and Open Interest |
5,737 |
44,574 |
-350 |
Nikkei 225(SGX) |
Jun18 |
180516 |
22815 |
22830 |
22695 |
22740 |
-75 |
51,435 |
157,010 |
-2,548 |
Sep18 |
180516 |
22700 |
22700 |
22700 |
22700 |
-80 |
209 |
1,276 |
+124 |
Dec18 |
180516 |
22555 |
22555 |
22555 |
22555 |
-80 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
51,644 |
170,375 |
-2,424 |
Nikkei 225 Mini(JPX) |
Jun18 |
180516 |
22820 |
22830 |
22700 |
22740 |
-80 |
484,647 |
403,829 |
-2,917 |
Sep18 |
180516 |
22770 |
22775 |
22650 |
22680 |
-90 |
14,208 |
13,249 |
+645 |
Dec18 |
180516 |
22595 |
22610 |
22490 |
22520 |
-80 |
388 |
2,851 |
-19 |
Total Volume and Open Interest |
510,091 |
430,386 |
-1,728 |
Nikkei 225(JPX) |
Jun18 |
180516 |
22830 |
22830 |
22700 |
22740 |
-80 |
35,528 |
319,546 |
+2,005 |
Sep18 |
180516 |
22770 |
22780 |
22650 |
22680 |
-90 |
995 |
11,540 |
+826 |
Dec18 |
180516 |
22520 |
22530 |
22500 |
22520 |
-80 |
11 |
47,758 |
+7 |
Total Volume and Open Interest |
36,543 |
438,133 |
+2,835 |
Nikkei 225(CME) Yen |
Jun18 |
180516 |
22760 |
22820 |
22690 |
22810 |
+65 |
21,691 |
62,254 |
-1,551 |
Sep18 |
180516 |
22705 |
22755 |
22665 |
22755 |
+65 |
2 |
15 |
+0 |
Dec18 |
180516 |
22545 |
22545 |
22545 |
22545 |
+45 |
|
|
|
Total Volume and Open Interest |
21,693 |
62,269 |
-1,551 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180516 |
22810 |
22810 |
22720 |
22810 |
+60 |
0 |
28 |
+0 |
Sep18 |
180516 |
22750 |
22750 |
22750 |
22750 |
+60 |
|
|
|
Dec18 |
180516 |
22540 |
22540 |
22540 |
22540 |
+40 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180516 |
5555.5 |
5582.5 |
5539.5 |
5567.5 |
+14.5 |
150,328 |
322,076 |
-16,601 |
Jun18 |
180516 |
5493.0 |
5521.0 |
5478.0 |
5506.0 |
+14.5 |
105,535 |
110,897 |
+71,741 |
Jul18 |
180516 |
5497.5 |
5497.5 |
5497.5 |
5497.5 |
+14.5 |
|
|
|
Total Volume and Open Interest |
255,863 |
461,512 |
+55,140 |
Hang Seng Index(HKFE) |
May18 |
180516 |
30996 |
31085 |
30641 |
30934 |
-56 |
186,051 |
120,316 |
+1,642 |
Jun18 |
180516 |
30923 |
30969 |
30550 |
30829 |
-54 |
4,005 |
14,405 |
+2,547 |
Total Volume and Open Interest |
190,310 |
142,723 |
+4,190 |
DAX(EUREX) |
Jun18 |
180516 |
13005.0 |
13036.5 |
12961.0 |
12995.5 |
+15.5 |
70,489 |
130,902 |
+1,569 |
Sep18 |
180516 |
12981.0 |
13008.5 |
12950.0 |
12979.5 |
+14.5 |
140 |
3,707 |
-14 |
Dec18 |
180516 |
12976.0 |
12976.0 |
12967.5 |
12967.5 |
+15.0 |
24 |
361 |
-7 |
Total Volume and Open Interest |
70,653 |
134,970 |
+1,548 |
Mini-DAX(EUREX) |
Jun18 |
180516 |
13003.0 |
13037.0 |
12961.0 |
12995.5 |
+15.5 |
24,198 |
15,211 |
+416 |
Sep18 |
180516 |
12980.0 |
13021.0 |
12958.0 |
12979.5 |
+14.5 |
8 |
703 |
+4 |
Dec18 |
180516 |
12967.5 |
12967.5 |
12967.5 |
12967.5 |
+15.0 |
9 |
37 |
-3 |
Total Volume and Open Interest |
24,215 |
15,951 |
+417 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180516 |
3532 |
3537 |
3515 |
3528 |
-1 |
630,917 |
3,687,275 |
-43,306 |
Sep18 |
180516 |
3515 |
3526 |
3506 |
3517 |
-1 |
116 |
273,690 |
+85 |
Dec18 |
180516 |
3508 |
3508 |
3501 |
3501 |
-1 |
41 |
24,695 |
-1 |
Total Volume and Open Interest |
631,074 |
3,990,660 |
-38,222 |
Swiss Market Index(EUREX) |
Jun18 |
180516 |
8970 |
8991 |
8939 |
8972 |
-8 |
35,291 |
258,056 |
+1,401 |
Sep18 |
180516 |
8951 |
8959 |
8919 |
8942 |
-8 |
13 |
605 |
+5 |
Dec18 |
180516 |
8924 |
8924 |
8924 |
8924 |
-8 |
2 |
169 |
+55 |
Total Volume and Open Interest |
35,306 |
258,830 |
+1,461 |
FT-SE 100(EURONEXT) |
Jun18 |
180516 |
7693.00 |
7736.00 |
7688.00 |
7719.50 |
+10.50 |
82,154 |
623,598 |
-499 |
Sep18 |
180516 |
7630.50 |
7650.50 |
7630.50 |
7650.50 |
+10.50 |
4 |
8,375 |
+0 |
Dec18 |
180516 |
7611.00 |
7612.50 |
7606.00 |
7612.50 |
+10.50 |
0 |
1,381 |
+0 |
Total Volume and Open Interest |
82,158 |
633,354 |
-499 |
SPI 200(SFE) |
Jun18 |
180516 |
6104.0 |
6130.0 |
6085.0 |
6099.0 |
-1.0 |
35,858 |
317,881 |
+2,502 |
Sep18 |
180516 |
6050.0 |
6062.0 |
6038.0 |
6038.0 |
-2.0 |
1 |
2,861 |
+0 |
Dec18 |
180516 |
6030.0 |
6030.0 |
6030.0 |
6030.0 |
-2.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
36,246 |
326,975 |
+2,678 |
FTSE MIB(ISE) |
Jun18 |
180516 |
23855.00 |
23865.00 |
23220.00 |
23335.00 |
-583.00 |
24,243 |
72,671 |
+2,093 |
Sep18 |
180516 |
23745.00 |
23745.00 |
23100.00 |
23200.00 |
-581.00 |
48 |
142 |
+5 |
Dec18 |
180516 |
23063.00 |
23063.00 |
23063.00 |
23063.00 |
-583.00 |
2 |
7 |
+0 |
Total Volume and Open Interest |
24,293 |
72,820 |
+2,098 |
KOSPI 200(KFE) |
Jun18 |
180516 |
315.50 |
316.95 |
313.25 |
316.05 |
+1.15 |
130,458 |
227,635 |
-19 |
Sep18 |
180516 |
315.60 |
317.10 |
313.90 |
316.40 |
+0.50 |
298 |
17,237 |
-27 |
Dec18 |
180516 |
314.40 |
317.30 |
314.40 |
317.10 |
+0.85 |
13 |
40,575 |
-3 |
Total Volume and Open Interest |
130,792 |
313,064 |
+140 |
GSCI(CME) |
Jun18 |
180516 |
486.30 |
489.45 |
485.45 |
488.80 |
+1.65 |
807 |
14,959 |
+793 |
Jul18 |
180516 |
486.45 |
486.45 |
486.45 |
486.45 |
+1.65 |
|
|
|
Aug18 |
180516 |
485.95 |
485.95 |
485.95 |
485.95 |
+1.65 |
|
|
|
Total Volume and Open Interest |
1,550 |
16,336 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|