|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180517 |
1001.00 |
1007.50 |
992.50 |
995.00 |
-4.75 |
115,400 |
415,891 |
-889 |
Aug18 |
180517 |
1004.50 |
1011.00 |
996.00 |
998.75 |
-4.50 |
14,336 |
59,300 |
+137 |
Sep18 |
180517 |
1007.00 |
1013.50 |
998.50 |
1001.00 |
-4.75 |
6,269 |
21,264 |
+117 |
Nov18 |
180517 |
1010.50 |
1017.00 |
1002.00 |
1004.25 |
-4.75 |
49,989 |
242,811 |
+1,373 |
Jan19 |
180517 |
1015.75 |
1021.00 |
1006.50 |
1008.50 |
-4.50 |
7,987 |
52,926 |
+483 |
Mar19 |
180517 |
1001.50 |
1008.75 |
995.00 |
997.50 |
-4.00 |
10,330 |
50,086 |
+2,298 |
May19 |
180517 |
1001.25 |
1007.75 |
994.25 |
996.50 |
-4.25 |
3,642 |
11,963 |
+819 |
Jul19 |
180517 |
1009.00 |
1013.50 |
1000.25 |
1002.25 |
-4.25 |
1,832 |
15,951 |
+328 |
Aug19 |
180517 |
1001.00 |
1004.25 |
999.50 |
999.50 |
-4.00 |
16 |
164 |
+3 |
Sep19 |
180517 |
984.00 |
984.00 |
984.00 |
984.00 |
-3.75 |
4 |
48 |
+0 |
Nov19 |
180517 |
976.25 |
982.00 |
971.00 |
972.75 |
-3.50 |
592 |
8,229 |
+206 |
Jan20 |
180517 |
981.00 |
981.00 |
977.75 |
977.75 |
-3.25 |
0 |
54 |
+0 |
Mar20 |
180517 |
982.00 |
982.00 |
980.75 |
980.75 |
-2.00 |
0 |
20 |
+0 |
May20 |
180517 |
983.00 |
983.00 |
983.00 |
983.00 |
-1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
210,397 |
878,836 |
+4,875 |
Soybean Meal(CBOT) |
Jul18 |
180517 |
377.00 |
380.40 |
374.30 |
375.10 |
-1.50 |
50,335 |
234,050 |
-1,598 |
Aug18 |
180517 |
375.30 |
378.80 |
372.60 |
373.50 |
-1.50 |
12,572 |
52,100 |
-1,006 |
Sep18 |
180517 |
373.50 |
376.70 |
370.70 |
371.60 |
-1.80 |
6,775 |
37,525 |
+68 |
Oct18 |
180517 |
371.00 |
374.20 |
368.50 |
369.20 |
-1.80 |
5,762 |
30,922 |
+1 |
Dec18 |
180517 |
369.70 |
372.60 |
366.80 |
367.70 |
-1.90 |
18,124 |
103,974 |
-369 |
Jan19 |
180517 |
366.20 |
369.00 |
363.60 |
364.30 |
-1.80 |
2,633 |
21,186 |
+310 |
Mar19 |
180517 |
353.20 |
356.00 |
350.20 |
350.90 |
-2.30 |
1,601 |
19,943 |
+419 |
May19 |
180517 |
349.90 |
351.20 |
345.50 |
345.90 |
-2.50 |
755 |
9,882 |
+80 |
Jul19 |
180517 |
350.30 |
351.70 |
346.00 |
346.20 |
-2.60 |
567 |
6,292 |
+77 |
Aug19 |
180517 |
346.50 |
346.90 |
343.70 |
343.70 |
-2.90 |
5 |
722 |
+4 |
Total Volume and Open Interest |
99,206 |
523,522 |
-1,991 |
Soybean Oil(CBOT) |
Jul18 |
180517 |
30.65 |
31.28 |
30.60 |
30.94 |
+0.35 |
47,444 |
256,792 |
-4,869 |
Aug18 |
180517 |
30.75 |
31.39 |
30.73 |
31.06 |
+0.35 |
7,926 |
45,511 |
-184 |
Sep18 |
180517 |
30.92 |
31.53 |
30.89 |
31.20 |
+0.33 |
3,713 |
28,227 |
+273 |
Oct18 |
180517 |
31.06 |
31.67 |
31.05 |
31.36 |
+0.34 |
3,771 |
25,233 |
-122 |
Dec18 |
180517 |
31.42 |
32.01 |
31.39 |
31.72 |
+0.33 |
15,994 |
99,264 |
+826 |
Jan19 |
180517 |
31.67 |
32.25 |
31.65 |
31.97 |
+0.33 |
1,584 |
21,408 |
+1 |
Mar19 |
180517 |
31.97 |
32.56 |
31.96 |
32.28 |
+0.34 |
1,444 |
19,076 |
+294 |
May19 |
180517 |
32.28 |
32.83 |
32.28 |
32.58 |
+0.33 |
590 |
8,224 |
+145 |
Jul19 |
180517 |
32.59 |
33.13 |
32.59 |
32.86 |
+0.31 |
221 |
3,718 |
+119 |
Aug19 |
180517 |
33.00 |
33.23 |
32.97 |
32.97 |
+0.30 |
0 |
644 |
+0 |
Total Volume and Open Interest |
82,700 |
512,369 |
-3,517 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180517 |
528.5 |
533.3 |
528.5 |
532.6 |
+3.4 |
6,727 |
104,297 |
+307 |
Nov18 |
180517 |
515.0 |
518.0 |
515.0 |
516.9 |
+1.4 |
4,310 |
87,853 |
+802 |
Jan19 |
180517 |
521.9 |
522.6 |
521.1 |
521.6 |
+1.4 |
639 |
10,263 |
+51 |
Mar19 |
180517 |
524.9 |
524.9 |
523.5 |
524.1 |
+1.2 |
54 |
1,769 |
+30 |
Total Volume and Open Interest |
11,769 |
204,579 |
+1,204 |
Corn(CBOT) |
Jul18 |
180517 |
399.00 |
402.00 |
395.00 |
395.25 |
-4.00 |
190,991 |
807,576 |
-596 |
Sep18 |
180517 |
407.50 |
410.50 |
403.50 |
403.50 |
-4.00 |
79,541 |
280,775 |
+1,795 |
Dec18 |
180517 |
416.50 |
419.50 |
413.00 |
413.00 |
-4.00 |
85,759 |
490,933 |
+5,462 |
Mar19 |
180517 |
424.50 |
427.50 |
421.25 |
421.75 |
-3.75 |
12,573 |
106,968 |
-781 |
May19 |
180517 |
429.50 |
432.25 |
426.25 |
426.75 |
-3.50 |
1,510 |
25,498 |
+218 |
Jul19 |
180517 |
433.75 |
436.50 |
430.50 |
431.00 |
-3.50 |
4,619 |
55,444 |
+408 |
Sep19 |
180517 |
412.00 |
413.00 |
408.75 |
409.00 |
-3.00 |
1,536 |
15,999 |
+933 |
Dec19 |
180517 |
416.00 |
417.50 |
413.25 |
413.75 |
-2.75 |
4,217 |
44,551 |
+783 |
Mar20 |
180517 |
425.00 |
426.00 |
422.75 |
422.75 |
-2.25 |
106 |
1,640 |
+72 |
May20 |
180517 |
427.75 |
427.75 |
426.50 |
426.50 |
-2.50 |
0 |
51 |
+0 |
Total Volume and Open Interest |
380,856 |
1,831,023 |
+8,295 |
Wheat(CBOT) |
Jul18 |
180517 |
496.00 |
505.00 |
495.00 |
497.50 |
+3.25 |
74,723 |
234,758 |
-2,141 |
Sep18 |
180517 |
511.75 |
520.00 |
511.00 |
513.50 |
+3.25 |
19,647 |
82,971 |
-2,810 |
Dec18 |
180517 |
533.00 |
540.75 |
532.25 |
534.75 |
+3.00 |
16,737 |
92,122 |
-275 |
Mar19 |
180517 |
551.00 |
558.00 |
550.25 |
552.75 |
+3.00 |
2,637 |
34,025 |
+180 |
May19 |
180517 |
560.50 |
567.50 |
560.00 |
562.75 |
+3.50 |
1,572 |
6,697 |
-6 |
Jul19 |
180517 |
564.50 |
571.50 |
563.25 |
567.00 |
+4.00 |
1,941 |
12,692 |
+137 |
Total Volume and Open Interest |
118,360 |
470,717 |
-4,707 |
Wheat(KCBT) |
Jul18 |
180517 |
516.00 |
528.00 |
514.50 |
519.00 |
+5.00 |
27,920 |
134,097 |
+481 |
Sep18 |
180517 |
534.75 |
546.50 |
533.50 |
537.75 |
+5.25 |
8,200 |
46,307 |
+661 |
Dec18 |
180517 |
561.00 |
571.75 |
559.25 |
563.50 |
+5.25 |
7,424 |
53,700 |
+2,197 |
Mar19 |
180517 |
580.25 |
588.50 |
578.25 |
581.00 |
+4.75 |
2,331 |
20,217 |
+765 |
May19 |
180517 |
590.50 |
595.75 |
588.00 |
590.75 |
+4.75 |
378 |
2,250 |
+106 |
Jul19 |
180517 |
593.25 |
601.25 |
593.00 |
597.00 |
+5.00 |
156 |
5,026 |
+22 |
Sep19 |
180517 |
606.75 |
609.75 |
605.25 |
606.00 |
+5.00 |
23 |
294 |
+18 |
Total Volume and Open Interest |
46,445 |
262,603 |
+4,241 |
Wheat(MGE) |
Jul18 |
180517 |
611.50 |
621.00 |
610.50 |
614.75 |
+3.50 |
3,537 |
30,875 |
+106 |
Sep18 |
180517 |
619.75 |
626.00 |
618.00 |
620.50 |
+2.75 |
983 |
11,653 |
+21 |
Dec18 |
180517 |
628.50 |
636.00 |
628.50 |
629.50 |
+1.50 |
431 |
8,070 |
-55 |
Mar19 |
180517 |
640.00 |
645.25 |
639.75 |
639.75 |
+0.50 |
391 |
2,343 |
-14 |
May19 |
180517 |
647.25 |
647.25 |
646.75 |
646.75 |
+1.00 |
16 |
273 |
-1 |
Jul19 |
180517 |
652.75 |
652.75 |
652.75 |
652.75 |
+1.00 |
5 |
193 |
-2 |
Total Volume and Open Interest |
5,369 |
53,555 |
+59 |
Oats(CBOT) |
Jul18 |
180517 |
241.00 |
242.50 |
240.25 |
241.00 |
-0.25 |
207 |
4,319 |
-62 |
Sep18 |
180517 |
246.50 |
247.50 |
246.00 |
246.00 |
-1.25 |
6 |
216 |
+0 |
Dec18 |
180517 |
256.00 |
256.50 |
254.50 |
255.50 |
-1.25 |
76 |
1,017 |
+49 |
Mar19 |
180517 |
261.00 |
261.00 |
261.00 |
261.00 |
-1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
289 |
5,584 |
-13 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180517 |
12.55 |
12.58 |
12.49 |
12.50 |
-0.05 |
473 |
5,372 |
-127 |
Sep18 |
180517 |
11.96 |
11.98 |
11.93 |
11.97 |
unch |
44 |
2,687 |
+22 |
Nov18 |
180517 |
12.06 |
12.10 |
12.06 |
12.07 |
+0.02 |
25 |
81 |
+23 |
Total Volume and Open Interest |
542 |
8,143 |
-82 |
Live Cattle(CME) |
Jun18 |
180517 |
102.000 |
103.580 |
101.385 |
103.050 |
+1.220 |
36,780 |
74,047 |
-5,015 |
Aug18 |
180517 |
99.050 |
99.750 |
98.200 |
99.100 |
+0.050 |
32,153 |
151,374 |
+4,548 |
Oct18 |
180517 |
102.300 |
102.900 |
101.500 |
102.300 |
unch |
14,011 |
64,691 |
+45 |
Dec18 |
180517 |
107.680 |
108.400 |
107.150 |
108.200 |
+0.565 |
8,067 |
40,586 |
+635 |
Feb19 |
180517 |
110.535 |
111.600 |
110.230 |
111.400 |
+0.865 |
1,813 |
16,256 |
+104 |
Apr19 |
180517 |
111.430 |
112.450 |
111.100 |
112.285 |
+0.835 |
551 |
5,120 |
+3 |
Total Volume and Open Interest |
93,772 |
358,064 |
+444 |
Feeder Cattle(CME) |
May18 |
180517 |
132.685 |
133.285 |
131.985 |
133.100 |
+0.365 |
974 |
3,449 |
-484 |
Aug18 |
180517 |
137.000 |
138.830 |
136.250 |
138.735 |
+2.000 |
7,639 |
26,079 |
+597 |
Sep18 |
180517 |
137.500 |
139.185 |
136.850 |
139.080 |
+1.700 |
1,782 |
5,026 |
-109 |
Oct18 |
180517 |
138.285 |
139.850 |
137.600 |
139.750 |
+1.515 |
873 |
5,343 |
+57 |
Nov18 |
180517 |
139.330 |
140.750 |
138.400 |
140.685 |
+1.555 |
392 |
3,425 |
+11 |
Jan19 |
180517 |
136.130 |
137.850 |
135.735 |
137.800 |
+1.400 |
212 |
2,437 |
+40 |
Mar19 |
180517 |
133.600 |
135.485 |
133.575 |
135.435 |
+0.835 |
68 |
309 |
+24 |
Total Volume and Open Interest |
11,940 |
46,068 |
+136 |
Lean Hogs(CME) |
Jun18 |
180517 |
75.635 |
76.730 |
75.400 |
76.480 |
+0.580 |
22,613 |
53,566 |
-2,448 |
Jul18 |
180517 |
78.300 |
78.550 |
77.830 |
78.200 |
-0.530 |
17,377 |
65,329 |
-767 |
Aug18 |
180517 |
77.500 |
77.830 |
77.180 |
77.635 |
-0.215 |
10,133 |
38,119 |
+1,514 |
Oct18 |
180517 |
63.550 |
64.000 |
63.350 |
63.680 |
+0.050 |
7,177 |
51,654 |
+88 |
Dec18 |
180517 |
58.250 |
59.200 |
58.130 |
59.000 |
+0.750 |
1,963 |
21,372 |
+289 |
Feb19 |
180517 |
63.000 |
63.830 |
62.750 |
63.580 |
+0.730 |
571 |
8,091 |
+225 |
Apr19 |
180517 |
67.225 |
67.850 |
67.150 |
67.750 |
+0.615 |
263 |
3,175 |
+50 |
May19 |
180517 |
72.150 |
72.300 |
72.150 |
72.150 |
+0.150 |
2 |
58 |
+0 |
Total Volume and Open Interest |
60,166 |
241,708 |
-1,036 |
Class III Milk(CME) |
May18 |
180517 |
15.23 |
15.23 |
15.22 |
15.23 |
-0.02 |
81 |
3,875 |
-12 |
Jun18 |
180517 |
15.98 |
15.98 |
15.75 |
15.77 |
-0.25 |
218 |
3,827 |
+2 |
Jul18 |
180517 |
16.25 |
16.28 |
16.12 |
16.17 |
-0.15 |
206 |
3,064 |
+69 |
Aug18 |
180517 |
16.63 |
16.64 |
16.48 |
16.54 |
-0.12 |
117 |
2,157 |
+69 |
Sep18 |
180517 |
16.90 |
16.90 |
16.70 |
16.79 |
-0.15 |
79 |
2,408 |
+66 |
Oct18 |
180517 |
16.95 |
16.95 |
16.74 |
16.82 |
-0.13 |
51 |
2,157 |
+36 |
Nov18 |
180517 |
16.79 |
16.80 |
16.68 |
16.68 |
-0.13 |
75 |
1,998 |
+31 |
Dec18 |
180517 |
16.68 |
16.71 |
16.60 |
16.63 |
-0.13 |
24 |
1,859 |
+18 |
Jan19 |
180517 |
16.35 |
16.37 |
16.34 |
16.36 |
-0.11 |
24 |
403 |
+15 |
Feb19 |
180517 |
16.29 |
16.29 |
16.28 |
16.29 |
-0.10 |
16 |
294 |
+4 |
Mar19 |
180517 |
16.22 |
16.22 |
16.18 |
16.18 |
-0.13 |
10 |
133 |
-4 |
Apr19 |
180517 |
16.24 |
16.28 |
16.15 |
16.16 |
-0.08 |
4 |
92 |
+1 |
May19 |
180517 |
16.23 |
16.25 |
16.19 |
16.21 |
-0.11 |
4 |
63 |
+3 |
Total Volume and Open Interest |
912 |
22,645 |
+301 |
Cocoa(ICE) |
May18 |
180515 |
2670 |
2670 |
2670 |
2670 |
-105 |
6 |
37 |
+0 |
Jul18 |
180517 |
2725 |
2767 |
2626 |
2639 |
-91 |
21,802 |
130,456 |
-829 |
Sep18 |
180517 |
2749 |
2791 |
2655 |
2666 |
-89 |
9,718 |
54,686 |
+40 |
Dec18 |
180517 |
2760 |
2798 |
2668 |
2678 |
-86 |
4,617 |
53,061 |
+289 |
Mar19 |
180517 |
2746 |
2784 |
2659 |
2669 |
-80 |
2,145 |
38,487 |
+214 |
May19 |
180517 |
2737 |
2737 |
2652 |
2661 |
-81 |
261 |
12,082 |
-5 |
Jul19 |
180517 |
2660 |
2660 |
2653 |
2659 |
-80 |
124 |
5,025 |
-114 |
Total Volume and Open Interest |
38,767 |
305,050 |
-416 |
Coffee "C"(ICE) |
May18 |
180517 |
113.85 |
113.85 |
113.85 |
113.85 |
+0.60 |
2 |
1 |
-10 |
Jul18 |
180517 |
117.35 |
119.10 |
117.25 |
117.90 |
+0.60 |
21,949 |
133,177 |
+2,602 |
Sep18 |
180517 |
119.60 |
121.30 |
119.50 |
120.10 |
+0.60 |
10,406 |
55,455 |
+1,794 |
Dec18 |
180517 |
123.20 |
124.75 |
123.05 |
123.65 |
+0.65 |
7,391 |
35,455 |
-208 |
Mar19 |
180517 |
126.75 |
128.25 |
126.50 |
127.10 |
+0.60 |
1,702 |
15,147 |
+281 |
May19 |
180517 |
129.15 |
130.50 |
128.80 |
129.40 |
+0.60 |
1,053 |
9,332 |
+141 |
Total Volume and Open Interest |
43,001 |
257,849 |
+4,702 |
Orange Juice(ICE) |
Jul18 |
180517 |
170.05 |
171.15 |
169.10 |
169.95 |
-0.10 |
712 |
11,852 |
+251 |
Sep18 |
180517 |
170.00 |
171.10 |
169.50 |
170.00 |
+0.15 |
113 |
1,847 |
+86 |
Nov18 |
180517 |
170.10 |
170.10 |
168.95 |
169.55 |
+0.10 |
28 |
1,229 |
+17 |
Jan19 |
180517 |
169.50 |
169.50 |
168.80 |
168.80 |
-0.05 |
4 |
178 |
+0 |
Mar19 |
180517 |
168.15 |
168.15 |
168.15 |
168.15 |
unch |
0 |
35 |
+0 |
May19 |
180517 |
168.20 |
168.20 |
168.20 |
168.20 |
unch |
0 |
8 |
+0 |
Total Volume and Open Interest |
857 |
15,149 |
+354 |
Sugar #11(ICE) |
Jul18 |
180517 |
11.59 |
11.75 |
11.51 |
11.56 |
-0.05 |
79,905 |
487,691 |
-986 |
Oct18 |
180517 |
11.89 |
12.04 |
11.82 |
11.87 |
-0.02 |
42,910 |
257,099 |
-119 |
Mar19 |
180517 |
12.77 |
12.89 |
12.71 |
12.77 |
-0.02 |
24,239 |
163,214 |
+1,238 |
May19 |
180517 |
12.95 |
13.05 |
12.89 |
12.93 |
-0.04 |
4,566 |
44,529 |
-112 |
Jul19 |
180517 |
13.04 |
13.12 |
12.98 |
13.02 |
-0.05 |
2,205 |
30,628 |
+192 |
Oct19 |
180517 |
13.22 |
13.30 |
13.16 |
13.21 |
-0.05 |
2,324 |
31,261 |
+803 |
Mar20 |
180517 |
13.88 |
13.91 |
13.79 |
13.83 |
-0.06 |
1,274 |
9,542 |
+606 |
May20 |
180517 |
13.80 |
13.80 |
13.80 |
13.80 |
-0.09 |
26 |
2,079 |
-17 |
Total Volume and Open Interest |
157,477 |
1,028,716 |
+1,597 |
London Cocoa(LCE) |
Jul18 |
180517 |
1895 |
1933 |
1852 |
1856 |
-39 |
21,677 |
81,048 |
+547 |
Sep18 |
180517 |
1934 |
1968 |
1887 |
1890 |
-44 |
5,103 |
51,892 |
+260 |
Dec18 |
180517 |
1930 |
1969 |
1891 |
1893 |
-44 |
3,068 |
58,535 |
+514 |
Mar19 |
180517 |
1916 |
1951 |
1882 |
1884 |
-40 |
1,892 |
47,022 |
+327 |
May19 |
180517 |
1922 |
1945 |
1880 |
1882 |
-39 |
264 |
15,691 |
-77 |
Jul19 |
180517 |
1921 |
1940 |
1880 |
1882 |
-38 |
306 |
9,574 |
+101 |
Sep19 |
180517 |
1914 |
1937 |
1878 |
1880 |
-38 |
90 |
5,449 |
+20 |
Total Volume and Open Interest |
32,489 |
273,075 |
-3,898 |
London Sugar(LCE) |
Aug18 |
180517 |
322.50 |
327.90 |
322.20 |
326.70 |
+4.20 |
5,639 |
52,684 |
+70 |
Oct18 |
180517 |
322.90 |
325.20 |
320.10 |
323.80 |
+3.30 |
1,650 |
22,415 |
-488 |
Dec18 |
180517 |
327.10 |
331.20 |
326.70 |
329.70 |
+2.10 |
1,025 |
11,825 |
+17 |
Mar19 |
180517 |
332.50 |
336.10 |
331.60 |
334.40 |
+1.30 |
273 |
6,433 |
-83 |
May19 |
180517 |
336.00 |
339.00 |
335.70 |
338.00 |
+1.20 |
163 |
2,989 |
+2 |
Total Volume and Open Interest |
8,907 |
99,968 |
-484 |
Cotton(ICE) |
Jul18 |
180517 |
84.48 |
85.69 |
84.05 |
85.03 |
+0.68 |
15,675 |
130,975 |
-2,451 |
Oct18 |
180517 |
82.90 |
83.03 |
82.90 |
83.03 |
+0.63 |
0 |
36 |
+0 |
Dec18 |
180517 |
80.69 |
81.80 |
80.37 |
81.45 |
+0.76 |
7,845 |
118,815 |
+1,732 |
Mar19 |
180517 |
80.58 |
81.70 |
80.34 |
81.36 |
+0.87 |
1,235 |
20,124 |
+387 |
May19 |
180517 |
80.80 |
81.95 |
80.70 |
81.68 |
+0.98 |
296 |
2,300 |
+71 |
Jul19 |
180517 |
80.96 |
82.04 |
80.96 |
81.77 |
+0.93 |
64 |
1,884 |
+5 |
Total Volume and Open Interest |
25,366 |
282,944 |
-57 |
Lumber(CME) |
Jul18 |
180517 |
635.0 |
639.0 |
631.6 |
639.0 |
+10.0 |
1,159 |
5,240 |
-28 |
Sep18 |
180517 |
619.4 |
624.6 |
616.4 |
624.6 |
+10.0 |
340 |
941 |
+37 |
Nov18 |
180517 |
583.2 |
589.1 |
583.1 |
589.1 |
+10.0 |
168 |
376 |
+51 |
Jan19 |
180517 |
553.7 |
562.7 |
553.7 |
562.7 |
+10.0 |
59 |
180 |
+31 |
Total Volume and Open Interest |
1,744 |
6,861 |
+80 |
Crude Oil(NYM) |
Jun18 |
180517 |
71.56 |
72.30 |
71.09 |
71.49 |
unch |
815,289 |
193,717 |
-55,790 |
Jul18 |
180517 |
71.62 |
72.37 |
71.22 |
71.57 |
+0.01 |
349,961 |
486,617 |
+32,563 |
Aug18 |
180517 |
71.40 |
72.12 |
71.02 |
71.33 |
-0.02 |
153,860 |
215,295 |
+8,778 |
Sep18 |
180517 |
70.98 |
71.64 |
70.59 |
70.86 |
-0.07 |
126,691 |
235,800 |
+9,922 |
Oct18 |
180517 |
70.47 |
71.09 |
70.09 |
70.35 |
-0.10 |
79,783 |
159,141 |
+13,825 |
Nov18 |
180517 |
70.04 |
70.61 |
69.63 |
69.86 |
-0.13 |
32,007 |
112,214 |
+3,482 |
Dec18 |
180517 |
69.57 |
70.20 |
69.15 |
69.40 |
-0.16 |
122,875 |
321,527 |
+8,226 |
Jan19 |
180517 |
69.20 |
69.65 |
68.74 |
68.94 |
-0.14 |
18,359 |
119,985 |
+987 |
Feb19 |
180517 |
68.69 |
69.04 |
68.18 |
68.38 |
-0.13 |
7,676 |
62,469 |
+234 |
Mar19 |
180517 |
68.03 |
68.36 |
67.61 |
67.80 |
-0.10 |
10,765 |
76,019 |
-693 |
Apr19 |
180517 |
67.41 |
67.72 |
67.10 |
67.24 |
-0.06 |
3,802 |
36,994 |
+96 |
May19 |
180517 |
66.81 |
67.22 |
66.50 |
66.69 |
-0.02 |
2,300 |
31,605 |
+316 |
Jun19 |
180517 |
66.24 |
66.68 |
65.96 |
66.17 |
+0.02 |
25,400 |
144,013 |
-703 |
Jul19 |
180517 |
65.63 |
65.63 |
65.63 |
65.63 |
+0.06 |
2,561 |
28,343 |
-662 |
Aug19 |
180517 |
65.12 |
65.12 |
65.12 |
65.12 |
+0.11 |
3,193 |
27,301 |
+326 |
Sep19 |
180517 |
64.60 |
64.65 |
64.57 |
64.65 |
+0.15 |
5,063 |
40,429 |
+245 |
Total Volume and Open Interest |
1,805,032 |
2,706,454 |
+26,167 |
e-miNY Crude Oil(NYM) |
Jun18 |
180517 |
71.525 |
72.325 |
71.100 |
71.500 |
unch |
21,565 |
2,453 |
-484 |
Jul18 |
180517 |
71.600 |
72.375 |
71.250 |
71.575 |
+0.025 |
1,480 |
1,007 |
+175 |
Aug18 |
180517 |
71.500 |
72.100 |
71.050 |
71.325 |
-0.025 |
102 |
182 |
+4 |
Sep18 |
180517 |
71.300 |
71.500 |
70.850 |
70.850 |
-0.075 |
8 |
70 |
+3 |
Oct18 |
180517 |
70.975 |
70.975 |
70.250 |
70.350 |
-0.100 |
2 |
21 |
-2 |
Nov18 |
180517 |
70.225 |
70.225 |
69.850 |
69.850 |
-0.150 |
0 |
94 |
+0 |
Dec18 |
180517 |
69.775 |
70.000 |
69.200 |
69.400 |
-0.150 |
44 |
200 |
+3 |
Jan19 |
180517 |
68.950 |
69.200 |
68.950 |
68.950 |
-0.125 |
2 |
104 |
+0 |
Feb19 |
180517 |
68.375 |
68.375 |
68.375 |
68.375 |
-0.125 |
1 |
51 |
+0 |
Mar19 |
180517 |
68.000 |
68.000 |
67.725 |
67.800 |
-0.100 |
0 |
28 |
+0 |
Total Volume and Open Interest |
23,218 |
4,297 |
-299 |
NY Harbor ULSD(NYM) |
Jun18 |
180517 |
226.92 |
230.69 |
226.54 |
228.08 |
+1.16 |
72,218 |
84,053 |
-5,935 |
Jul18 |
180517 |
226.12 |
229.91 |
225.94 |
227.46 |
+1.16 |
55,855 |
129,207 |
+4,291 |
Aug18 |
180517 |
225.90 |
229.60 |
225.71 |
227.22 |
+1.21 |
30,456 |
51,855 |
+5,596 |
Sep18 |
180517 |
226.01 |
229.67 |
225.80 |
227.34 |
+1.24 |
15,328 |
36,371 |
-1,521 |
Oct18 |
180517 |
225.95 |
229.68 |
225.95 |
227.40 |
+1.27 |
13,100 |
26,624 |
+2,893 |
Nov18 |
180517 |
226.73 |
229.45 |
225.86 |
227.34 |
+1.33 |
5,883 |
18,306 |
+480 |
Dec18 |
180517 |
225.50 |
229.23 |
225.50 |
227.08 |
+1.37 |
10,272 |
51,332 |
-787 |
Jan19 |
180517 |
227.21 |
229.03 |
225.51 |
227.05 |
+1.39 |
1,636 |
12,954 |
+360 |
Feb19 |
180517 |
227.17 |
228.50 |
224.97 |
226.53 |
+1.39 |
800 |
4,961 |
+338 |
Mar19 |
180517 |
225.47 |
227.31 |
223.86 |
225.38 |
+1.37 |
990 |
4,743 |
+294 |
Apr19 |
180517 |
224.39 |
225.80 |
222.32 |
223.83 |
+1.41 |
621 |
3,200 |
+85 |
May19 |
180517 |
222.69 |
224.16 |
222.43 |
222.86 |
+1.44 |
453 |
1,301 |
+8 |
Jun19 |
180517 |
222.26 |
223.87 |
220.36 |
222.09 |
+1.51 |
1,798 |
14,419 |
+323 |
Jul19 |
180517 |
221.73 |
221.73 |
221.73 |
221.73 |
+1.57 |
41 |
574 |
+27 |
Total Volume and Open Interest |
209,537 |
448,472 |
+6,486 |
RBOB Gasoline(NYM) |
Jun18 |
180517 |
224.99 |
227.73 |
224.07 |
224.31 |
-0.68 |
80,446 |
98,371 |
-6,731 |
Jul18 |
180517 |
224.41 |
227.37 |
223.76 |
223.94 |
-0.61 |
61,521 |
135,628 |
+6,711 |
Aug18 |
180517 |
223.15 |
226.12 |
222.64 |
222.81 |
-0.49 |
25,507 |
46,723 |
+1,344 |
Sep18 |
180517 |
221.21 |
224.01 |
220.65 |
220.84 |
-0.38 |
24,551 |
53,191 |
+1,059 |
Oct18 |
180517 |
208.40 |
210.89 |
207.68 |
207.94 |
-0.20 |
11,451 |
39,179 |
+591 |
Nov18 |
180517 |
204.41 |
206.98 |
203.86 |
204.22 |
+0.07 |
5,687 |
27,045 |
+239 |
Dec18 |
180517 |
201.04 |
204.22 |
201.04 |
201.54 |
+0.26 |
7,870 |
34,568 |
+807 |
Jan19 |
180517 |
201.35 |
202.93 |
200.03 |
200.57 |
+0.34 |
2,455 |
19,887 |
+536 |
Feb19 |
180517 |
201.64 |
202.83 |
199.90 |
200.53 |
+0.40 |
809 |
5,019 |
+52 |
Mar19 |
180517 |
203.30 |
203.66 |
200.61 |
201.33 |
+0.46 |
962 |
4,347 |
+50 |
Total Volume and Open Interest |
222,759 |
477,684 |
+4,779 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180517 |
225.00 |
225.00 |
224.31 |
224.31 |
-0.68 |
0 |
1 |
+0 |
Jul18 |
180517 |
223.94 |
223.94 |
223.94 |
223.94 |
-0.61 |
|
|
|
Aug18 |
180517 |
222.81 |
222.81 |
222.81 |
222.81 |
-0.49 |
|
|
|
Sep18 |
180517 |
220.84 |
220.84 |
220.84 |
220.84 |
-0.38 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180517 |
2.817 |
2.862 |
2.780 |
2.859 |
+0.044 |
107,086 |
137,462 |
-11,853 |
Jul18 |
180517 |
2.838 |
2.890 |
2.804 |
2.886 |
+0.049 |
62,361 |
272,231 |
+2,638 |
Aug18 |
180517 |
2.851 |
2.900 |
2.821 |
2.898 |
+0.048 |
25,373 |
77,393 |
+1,012 |
Sep18 |
180517 |
2.832 |
2.880 |
2.804 |
2.877 |
+0.045 |
21,707 |
147,629 |
+359 |
Oct18 |
180517 |
2.837 |
2.884 |
2.810 |
2.882 |
+0.045 |
20,013 |
141,836 |
+980 |
Nov18 |
180517 |
2.877 |
2.923 |
2.852 |
2.922 |
+0.045 |
15,103 |
83,680 |
+452 |
Dec18 |
180517 |
2.977 |
3.018 |
2.954 |
3.018 |
+0.041 |
8,501 |
79,960 |
+347 |
Jan19 |
180517 |
3.060 |
3.099 |
3.038 |
3.098 |
+0.039 |
12,134 |
104,499 |
+1,597 |
Feb19 |
180517 |
3.026 |
3.060 |
3.003 |
3.059 |
+0.037 |
3,922 |
48,683 |
+880 |
Mar19 |
180517 |
2.909 |
2.950 |
2.899 |
2.950 |
+0.036 |
9,639 |
93,662 |
+958 |
Apr19 |
180517 |
2.583 |
2.604 |
2.574 |
2.604 |
+0.022 |
9,971 |
87,900 |
+362 |
May19 |
180517 |
2.546 |
2.572 |
2.539 |
2.571 |
+0.023 |
2,517 |
42,953 |
+310 |
Jun19 |
180517 |
2.576 |
2.601 |
2.575 |
2.601 |
+0.022 |
863 |
17,792 |
-76 |
Jul19 |
180517 |
2.610 |
2.632 |
2.604 |
2.632 |
+0.021 |
246 |
17,378 |
+55 |
Aug19 |
180517 |
2.612 |
2.636 |
2.609 |
2.636 |
+0.021 |
337 |
15,970 |
+157 |
Sep19 |
180517 |
2.600 |
2.619 |
2.596 |
2.619 |
+0.020 |
393 |
16,449 |
-103 |
Total Volume and Open Interest |
302,801 |
1,492,387 |
-734 |
Brent Crude Oil(ICE) |
Jul18 |
180517 |
79.26 |
80.50 |
79.12 |
79.30 |
+0.02 |
390,915 |
437,267 |
-10,702 |
Aug18 |
180517 |
79.15 |
80.42 |
79.06 |
79.25 |
+0.08 |
237,456 |
462,918 |
+5,711 |
Sep18 |
180517 |
78.78 |
80.02 |
78.69 |
78.88 |
+0.09 |
134,098 |
280,679 |
+14,014 |
Oct18 |
180517 |
78.37 |
79.55 |
78.24 |
78.44 |
+0.12 |
60,126 |
162,896 |
+1,426 |
Nov18 |
180517 |
77.87 |
79.08 |
77.84 |
78.02 |
+0.16 |
38,595 |
162,403 |
+6,614 |
Dec18 |
180517 |
77.37 |
78.60 |
77.37 |
77.58 |
+0.20 |
134,159 |
324,903 |
+2,695 |
Jan19 |
180517 |
76.99 |
78.09 |
76.92 |
77.13 |
+0.23 |
15,388 |
73,503 |
+1,228 |
Feb19 |
180517 |
76.48 |
77.57 |
76.45 |
76.65 |
+0.25 |
10,324 |
58,358 |
+2,208 |
Mar19 |
180517 |
75.99 |
77.08 |
75.97 |
76.18 |
+0.26 |
14,672 |
51,116 |
+959 |
Apr19 |
180517 |
75.72 |
75.72 |
75.71 |
75.72 |
+0.27 |
3,186 |
29,740 |
+1,215 |
May19 |
180517 |
75.24 |
75.24 |
75.23 |
75.24 |
+0.29 |
1,842 |
24,571 |
+163 |
Jun19 |
180517 |
74.50 |
75.59 |
74.47 |
74.74 |
+0.30 |
31,773 |
101,393 |
-2,957 |
Jul19 |
180517 |
74.30 |
74.30 |
74.29 |
74.30 |
+0.31 |
1,367 |
29,650 |
+853 |
Aug19 |
180517 |
73.86 |
73.86 |
73.85 |
73.86 |
+0.34 |
733 |
23,023 |
+78 |
Total Volume and Open Interest |
1,140,219 |
2,703,947 |
+25,258 |
Gas Oil(ICE) |
Jun18 |
180517 |
693.25 |
705.00 |
692.00 |
704.25 |
+19.75 |
108,642 |
173,827 |
-16,082 |
Jul18 |
180517 |
689.00 |
701.00 |
688.75 |
700.50 |
+19.25 |
95,521 |
160,651 |
+678 |
Aug18 |
180517 |
687.75 |
700.00 |
687.50 |
699.00 |
+19.00 |
35,732 |
92,937 |
+8,119 |
Sep18 |
180517 |
687.00 |
698.75 |
686.75 |
698.00 |
+18.75 |
18,602 |
70,686 |
+892 |
Oct18 |
180517 |
687.25 |
697.75 |
687.00 |
697.25 |
+18.50 |
12,571 |
69,295 |
+594 |
Nov18 |
180517 |
684.50 |
694.25 |
683.25 |
694.25 |
+18.25 |
6,315 |
26,697 |
+580 |
Dec18 |
180517 |
681.50 |
691.50 |
680.25 |
691.00 |
+18.00 |
21,537 |
102,845 |
-9 |
Jan19 |
180517 |
678.25 |
688.75 |
678.00 |
688.75 |
+17.75 |
2,073 |
27,690 |
+275 |
Feb19 |
180517 |
677.75 |
687.00 |
677.50 |
687.00 |
+17.75 |
1,676 |
22,791 |
+247 |
Mar19 |
180517 |
675.75 |
684.75 |
675.50 |
684.75 |
+17.50 |
2,200 |
19,193 |
+249 |
Total Volume and Open Interest |
322,330 |
980,191 |
-2,693 |
Ethanol(CBOT) |
Jun18 |
180517 |
1.478 |
1.480 |
1.450 |
1.456 |
-0.015 |
80 |
629 |
-26 |
Jul18 |
180517 |
1.485 |
1.485 |
1.469 |
1.472 |
-0.011 |
68 |
726 |
+12 |
Aug18 |
180517 |
1.495 |
1.497 |
1.486 |
1.487 |
-0.007 |
1 |
49 |
+1 |
Sep18 |
180517 |
1.510 |
1.511 |
1.500 |
1.505 |
-0.005 |
16 |
287 |
-4 |
Oct18 |
180517 |
1.505 |
1.505 |
1.500 |
1.500 |
-0.005 |
0 |
83 |
+0 |
Nov18 |
180517 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.005 |
0 |
16 |
+0 |
Dec18 |
180517 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.005 |
0 |
39 |
+0 |
Jan19 |
180517 |
1.487 |
1.487 |
1.487 |
1.487 |
-0.005 |
|
|
|
Total Volume and Open Interest |
165 |
1,829 |
-17 |
WTI Crude Oil(ICE) |
Jun18 |
180517 |
71.53 |
72.36 |
71.09 |
71.49 |
unch |
69,547 |
60,243 |
-9,578 |
Jul18 |
180517 |
71.62 |
72.42 |
71.23 |
71.57 |
+0.01 |
94,462 |
84,602 |
-302 |
Aug18 |
180517 |
71.46 |
72.18 |
71.03 |
71.33 |
-0.02 |
72,186 |
55,452 |
-852 |
Sep18 |
180517 |
71.05 |
71.71 |
70.58 |
70.86 |
-0.07 |
38,387 |
59,048 |
-1,419 |
Oct18 |
180517 |
70.56 |
71.18 |
70.10 |
70.35 |
-0.10 |
20,492 |
20,764 |
+1,816 |
Nov18 |
180517 |
70.14 |
70.69 |
69.60 |
69.86 |
-0.13 |
8,187 |
20,189 |
+1,275 |
Dec18 |
180517 |
69.66 |
70.14 |
69.15 |
69.40 |
-0.16 |
40,301 |
129,951 |
+3,178 |
Jan19 |
180517 |
69.23 |
69.54 |
68.80 |
68.94 |
-0.14 |
1,964 |
14,948 |
-61 |
Feb19 |
180517 |
69.07 |
69.07 |
68.38 |
68.38 |
-0.13 |
1,876 |
14,945 |
+1,004 |
Mar19 |
180517 |
67.80 |
67.80 |
67.80 |
67.80 |
-0.10 |
2,506 |
13,542 |
+777 |
Apr19 |
180517 |
67.24 |
67.24 |
67.24 |
67.24 |
-0.06 |
326 |
3,887 |
+82 |
May19 |
180517 |
66.69 |
66.69 |
66.69 |
66.69 |
-0.02 |
309 |
6,434 |
+42 |
Jun19 |
180517 |
66.63 |
66.63 |
66.15 |
66.17 |
+0.02 |
8,961 |
44,234 |
-207 |
Jul19 |
180517 |
65.63 |
65.63 |
65.63 |
65.63 |
+0.06 |
675 |
4,127 |
+465 |
Aug19 |
180517 |
65.12 |
65.12 |
65.12 |
65.12 |
+0.11 |
317 |
5,142 |
-135 |
Sep19 |
180517 |
64.65 |
64.65 |
64.65 |
64.65 |
+0.15 |
555 |
8,871 |
+94 |
Total Volume and Open Interest |
376,538 |
667,701 |
-2,618 |
US Dollar Index(ICE) |
Jun18 |
180517 |
93.195 |
93.480 |
93.005 |
93.375 |
+0.095 |
29,914 |
37,701 |
+1,068 |
Sep18 |
180517 |
92.760 |
93.020 |
92.580 |
92.930 |
+0.095 |
676 |
1,721 |
-28 |
Dec18 |
180517 |
92.220 |
92.510 |
92.160 |
92.480 |
+0.095 |
92 |
788 |
+48 |
Total Volume and Open Interest |
30,691 |
40,239 |
+1,097 |
Australian Dollar(CME) |
Jun18 |
180517 |
75.16 |
75.48 |
74.98 |
75.09 |
-0.08 |
129,314 |
170,863 |
+1,241 |
Sep18 |
180517 |
75.21 |
75.51 |
75.07 |
75.14 |
-0.09 |
189 |
1,415 |
+82 |
Dec18 |
180517 |
75.22 |
75.22 |
75.22 |
75.22 |
-0.09 |
0 |
421 |
+0 |
Total Volume and Open Interest |
129,542 |
173,515 |
+1,337 |
British Pound(CME) |
Jun18 |
180517 |
135.27 |
135.87 |
134.91 |
135.24 |
+0.20 |
112,064 |
184,674 |
+1,977 |
Sep18 |
180517 |
135.92 |
136.45 |
135.55 |
135.83 |
+0.19 |
731 |
3,416 |
+435 |
Dec18 |
180517 |
136.32 |
136.50 |
136.32 |
136.44 |
+0.18 |
0 |
564 |
+0 |
Total Volume and Open Interest |
114,049 |
190,648 |
+2,355 |
Canadian Dollar(CME) |
Jun18 |
180517 |
78.24 |
78.49 |
78.04 |
78.17 |
-0.08 |
92,265 |
120,450 |
+1,934 |
Sep18 |
180517 |
78.46 |
78.61 |
78.20 |
78.32 |
-0.08 |
136 |
3,972 |
+21 |
Dec18 |
180517 |
78.70 |
78.71 |
78.34 |
78.45 |
-0.08 |
69 |
4,000 |
-15 |
Mar19 |
180517 |
78.57 |
78.69 |
78.57 |
78.57 |
-0.08 |
1 |
99 |
+1 |
Total Volume and Open Interest |
92,486 |
128,621 |
+1,829 |
Japanese Yen(CME) |
Jun18 |
180517 |
90.83 |
91.02 |
90.36 |
90.46 |
-0.42 |
141,680 |
160,369 |
+8,069 |
Sep18 |
180517 |
91.36 |
91.58 |
90.96 |
91.04 |
-0.43 |
237 |
1,916 |
+60 |
Dec18 |
180517 |
91.75 |
91.76 |
91.70 |
91.70 |
-0.42 |
9 |
653 |
+0 |
Total Volume and Open Interest |
142,142 |
163,411 |
+8,137 |
Swiss Franc(CME) |
Jun18 |
180517 |
100.18 |
100.37 |
99.89 |
100.10 |
-0.04 |
26,215 |
103,442 |
-243 |
Sep18 |
180517 |
100.98 |
101.16 |
100.72 |
100.91 |
-0.04 |
28 |
194 |
+21 |
Dec18 |
180517 |
101.79 |
101.97 |
101.66 |
101.79 |
-0.05 |
0 |
41 |
+0 |
Total Volume and Open Interest |
26,243 |
103,691 |
-222 |
EuroFX(CME) |
Jun18 |
180517 |
118.35 |
118.62 |
118.01 |
118.23 |
-0.05 |
331,653 |
489,179 |
-928 |
Sep18 |
180517 |
119.20 |
119.43 |
118.86 |
119.06 |
-0.06 |
1,874 |
7,288 |
+610 |
Dec18 |
180517 |
120.33 |
120.33 |
119.80 |
119.96 |
-0.07 |
299 |
3,671 |
+51 |
Total Volume and Open Interest |
336,263 |
505,114 |
-433 |
Mexican Peso(CME) |
Jun18 |
180517 |
507.88 |
509.88 |
503.75 |
505.13 |
-2.00 |
109,299 |
181,700 |
-1,618 |
Jul18 |
180517 |
502.75 |
502.75 |
502.75 |
502.75 |
-2.13 |
|
|
|
Total Volume and Open Interest |
109,690 |
183,354 |
-1,575 |
Brazilian Real(CME) |
Jun18 |
180517 |
274.85 |
276.00 |
269.05 |
269.60 |
-1.55 |
4,263 |
39,516 |
+512 |
Jul18 |
180517 |
271.40 |
273.75 |
268.40 |
268.90 |
-1.55 |
184 |
312 |
-8 |
Aug18 |
180517 |
268.30 |
268.30 |
268.30 |
268.30 |
-1.40 |
|
|
|
Sep18 |
180517 |
267.50 |
267.50 |
267.50 |
267.50 |
-1.40 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,447 |
39,889 |
+504 |
30-Year T-Bonds(CBOT) |
Jun18 |
180517 |
140~300 |
141~010 |
140~090 |
140~140 |
-0~160 |
430,386 |
854,984 |
+8,820 |
Sep18 |
180517 |
140~040 |
140~050 |
139~150 |
139~190 |
-0~160 |
7,388 |
20,253 |
+3,805 |
Dec18 |
180517 |
139~080 |
139~080 |
138~280 |
138~280 |
-0~160 |
0 |
4 |
+0 |
Total Volume and Open Interest |
437,774 |
875,241 |
+12,625 |
10-Year T-Notes(CBOT) |
Jun18 |
180517 |
118~160 |
118~190 |
118~105 |
118~165 |
-0~010 |
2,462,266 |
3,698,262 |
-22,630 |
Sep18 |
180517 |
118~040 |
118~065 |
117~300 |
118~040 |
-0~010 |
181,755 |
164,259 |
+99,171 |
Dec18 |
180517 |
118~000 |
118~000 |
118~000 |
118~000 |
-0~010 |
1 |
5 |
+1 |
Total Volume and Open Interest |
2,644,022 |
3,862,526 |
+76,542 |
5-Year T-Notes(CBOT) |
Jun18 |
180517 |
112~272 |
112~302 |
112~250 |
112~286 |
+0~006 |
1,328,593 |
3,540,835 |
-57,059 |
Sep18 |
180517 |
112~176 |
112~202 |
112~146 |
112~184 |
+0~006 |
174,941 |
304,503 |
+115,159 |
Dec18 |
180517 |
111~310 |
111~310 |
111~310 |
111~310 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,503,534 |
3,845,338 |
+58,100 |
2 Year T-Notes(CBOT) |
Jun18 |
180517 |
105~272 |
105~284 |
105~264 |
105~280 |
+0~006 |
546,805 |
2,079,581 |
+22,237 |
Sep18 |
180517 |
105~204 |
105~212 |
105~194 |
105~210 |
+0~006 |
84,087 |
150,694 |
+61,734 |
Dec18 |
180517 |
105~110 |
105~110 |
105~110 |
105~110 |
+0~006 |
|
|
|
Total Volume and Open Interest |
630,892 |
2,230,275 |
+83,971 |
Eurodollars(CME) |
Jun18 |
180517 |
97.675 |
97.683 |
97.665 |
97.677 |
-0.005 |
452,897 |
1,652,924 |
-8,854 |
Sep18 |
180517 |
97.510 |
97.525 |
97.500 |
97.520 |
+0.005 |
363,008 |
1,515,428 |
-4,902 |
Dec18 |
180517 |
97.310 |
97.330 |
97.305 |
97.325 |
+0.005 |
469,444 |
2,031,815 |
-21,109 |
Mar19 |
180517 |
97.175 |
97.190 |
97.160 |
97.185 |
+0.005 |
318,427 |
1,505,892 |
+8,144 |
Jun19 |
180517 |
97.055 |
97.075 |
97.040 |
97.065 |
unch |
386,120 |
1,409,184 |
-67,536 |
Sep19 |
180517 |
96.970 |
96.995 |
96.960 |
96.985 |
unch |
293,938 |
903,596 |
+717 |
Dec19 |
180517 |
96.905 |
96.925 |
96.890 |
96.915 |
unch |
498,023 |
1,941,026 |
-22,182 |
Mar20 |
180517 |
96.870 |
96.895 |
96.860 |
96.880 |
unch |
286,571 |
986,331 |
-1,665 |
Jun20 |
180517 |
96.850 |
96.875 |
96.835 |
96.860 |
unch |
213,797 |
973,519 |
-17,575 |
Sep20 |
180517 |
96.825 |
96.860 |
96.820 |
96.845 |
unch |
160,634 |
680,568 |
-22,091 |
Dec20 |
180517 |
96.815 |
96.835 |
96.795 |
96.820 |
-0.005 |
281,281 |
738,001 |
-30,434 |
Mar21 |
180517 |
96.810 |
96.830 |
96.790 |
96.815 |
-0.005 |
148,825 |
408,685 |
+10,060 |
Jun21 |
180517 |
96.810 |
96.825 |
96.780 |
96.810 |
unch |
92,185 |
317,868 |
+9,158 |
Sep21 |
180517 |
96.800 |
96.820 |
96.775 |
96.800 |
-0.005 |
57,877 |
205,433 |
-155 |
Dec21 |
180517 |
96.785 |
96.805 |
96.760 |
96.785 |
-0.005 |
74,386 |
305,749 |
-215 |
Mar22 |
180517 |
96.780 |
96.795 |
96.755 |
96.780 |
-0.005 |
72,813 |
131,861 |
-9,703 |
Jun22 |
180517 |
96.775 |
96.790 |
96.745 |
96.770 |
-0.005 |
43,909 |
92,867 |
-1,588 |
Sep22 |
180517 |
96.770 |
96.780 |
96.740 |
96.760 |
-0.010 |
36,842 |
68,704 |
+2,335 |
Total Volume and Open Interest |
4,371,495 |
16,163,582 |
-159,784 |
Ultra T-Bond(CBOT) |
Jun18 |
180517 |
153~30 |
154~01 |
152~28 |
153~05 |
-0~25 |
186,269 |
998,635 |
+8,313 |
Sep18 |
180517 |
153~07 |
153~10 |
152~06 |
152~14 |
-0~25 |
4,948 |
36,861 |
+3,045 |
Dec18 |
180517 |
152~14 |
152~14 |
152~14 |
152~14 |
-0~25 |
|
|
|
Total Volume and Open Interest |
191,217 |
1,035,496 |
+11,358 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180517 |
126~020 |
126~055 |
125~250 |
125~300 |
-0~055 |
208,102 |
547,552 |
+5,017 |
Sep18 |
180517 |
125~090 |
125~110 |
124~315 |
125~040 |
-0~055 |
99 |
416 |
+28 |
Dec18 |
180517 |
125~040 |
125~040 |
125~040 |
125~040 |
-0~055 |
|
|
|
Total Volume and Open Interest |
208,201 |
547,968 |
+5,045 |
30 Day Federal Funds(CBOT) |
May18 |
180517 |
98.298 |
98.300 |
98.298 |
98.298 |
unch |
845 |
214,474 |
+178 |
Jun18 |
180517 |
98.155 |
98.160 |
98.155 |
98.155 |
unch |
4,345 |
154,358 |
-566 |
Jul18 |
180517 |
98.055 |
98.055 |
98.050 |
98.055 |
unch |
56,458 |
306,081 |
+2,334 |
Aug18 |
180517 |
98.035 |
98.040 |
98.035 |
98.035 |
unch |
30,142 |
202,905 |
+2,587 |
Sep18 |
180517 |
98.010 |
98.015 |
98.010 |
98.010 |
unch |
9,270 |
104,903 |
+217 |
Oct18 |
180517 |
97.845 |
97.850 |
97.845 |
97.845 |
unch |
28,573 |
253,376 |
+1,983 |
Total Volume and Open Interest |
271,183 |
2,206,716 |
+12,785 |
Japanese Govt Bonds(SGX) |
Jun18 |
180517 |
150.73 |
150.76 |
150.64 |
150.67 |
-0.06 |
829 |
19,659 |
+47 |
Sep18 |
180517 |
150.45 |
150.45 |
150.45 |
150.45 |
-0.06 |
0 |
25 |
+0 |
Dec18 |
180517 |
150.45 |
150.45 |
150.45 |
150.45 |
-0.06 |
|
|
|
Total Volume and Open Interest |
829 |
19,684 |
+47 |
Euro-Buxl(EUREX) |
Jun18 |
180517 |
161.88 |
162.42 |
161.06 |
161.30 |
-0.96 |
58,230 |
279,337 |
+7,254 |
Sep18 |
180517 |
166.78 |
167.54 |
166.42 |
166.50 |
-1.10 |
373 |
22,520 |
+875 |
Dec18 |
180517 |
166.50 |
166.50 |
166.50 |
166.50 |
-1.10 |
|
|
|
Total Volume and Open Interest |
58,603 |
301,857 |
+8,129 |
Euro-Bund(EUREX) |
Jun18 |
180517 |
158.02 |
158.39 |
157.73 |
157.87 |
-0.31 |
832,065 |
2,299,342 |
+109,863 |
Sep18 |
180517 |
157.67 |
158.13 |
157.53 |
157.61 |
-0.35 |
25,168 |
137,730 |
+4,828 |
Dec18 |
180517 |
154.70 |
155.22 |
154.70 |
155.22 |
-0.31 |
0 |
6 |
+0 |
Total Volume and Open Interest |
857,233 |
2,437,078 |
+114,691 |
Euro-Bobl(EUREX) |
Jun18 |
180517 |
130.86 |
131.01 |
130.75 |
130.81 |
-0.06 |
463,988 |
1,819,667 |
+73,522 |
Sep18 |
180517 |
130.26 |
130.27 |
130.21 |
130.21 |
-0.06 |
15,358 |
97,651 |
+5,694 |
Dec18 |
180517 |
130.21 |
130.21 |
130.21 |
130.21 |
-0.06 |
|
|
|
Total Volume and Open Interest |
479,346 |
1,917,318 |
+79,216 |
Euro-Schatz(EUREX) |
Jun18 |
180517 |
111.90 |
111.93 |
111.88 |
111.89 |
unch |
408,183 |
2,334,296 |
+67,217 |
Sep18 |
180517 |
111.77 |
111.78 |
111.75 |
111.76 |
unch |
24,159 |
80,143 |
+25,813 |
Dec18 |
180517 |
111.76 |
111.76 |
111.76 |
111.76 |
unch |
|
|
|
Total Volume and Open Interest |
432,342 |
2,414,439 |
+93,030 |
3-Mth Euribor(EUREX) |
Jun18 |
180517 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
99 |
6,209 |
+0 |
Sep18 |
180517 |
100.295 |
100.305 |
100.295 |
100.305 |
+0.005 |
99 |
4,069 |
+50 |
Dec18 |
180517 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
50 |
13,471 |
+0 |
Total Volume and Open Interest |
508 |
36,448 |
+40 |
Long Gilt(LIFFE) |
Jun18 |
180517 |
121~07 |
121~13 |
120~28 |
121~00 |
-0~17 |
323,867 |
793,629 |
-2,565 |
Sep18 |
180517 |
120~09 |
120~14 |
120~00 |
120~02 |
-0~17 |
5,281 |
12,712 |
+3,170 |
Total Volume and Open Interest |
329,148 |
806,341 |
+605 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180517 |
99.33 |
99.34 |
99.32 |
99.33 |
-0.00 |
73,644 |
592,415 |
-4,453 |
Sep18 |
180517 |
99.23 |
99.23 |
99.21 |
99.22 |
-0.01 |
86,346 |
439,480 |
-11,544 |
Dec18 |
180517 |
99.13 |
99.13 |
99.10 |
99.12 |
-0.01 |
83,506 |
531,009 |
+16,470 |
Mar19 |
180517 |
99.03 |
99.03 |
99.00 |
99.02 |
-0.02 |
64,111 |
351,751 |
+1,997 |
Jun19 |
180517 |
98.94 |
98.94 |
98.90 |
98.92 |
-0.03 |
66,476 |
380,059 |
-1,064 |
Sep19 |
180517 |
98.85 |
98.85 |
98.81 |
98.83 |
-0.03 |
52,190 |
177,112 |
+2,933 |
Total Volume and Open Interest |
731,038 |
3,703,897 |
+19,655 |
3-Mth Euribor(LIFFE) |
Jun18 |
180517 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
107,655 |
598,329 |
-6,608 |
Sep18 |
180517 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
63,511 |
523,750 |
-1,085 |
Dec18 |
180517 |
100.285 |
100.290 |
100.285 |
100.285 |
-0.005 |
79,797 |
550,894 |
-8,934 |
Total Volume and Open Interest |
1,038,906 |
5,175,275 |
+22,095 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180517 |
98.09 |
98.10 |
98.05 |
98.06 |
-0.04 |
29,497 |
116,488 |
-4,504 |
Sep18 |
180517 |
98.08 |
98.08 |
98.03 |
98.04 |
-0.04 |
43,431 |
259,679 |
+6,376 |
Dec18 |
180517 |
98.02 |
98.02 |
97.97 |
97.98 |
-0.04 |
25,218 |
205,054 |
+2,393 |
Mar19 |
180517 |
97.93 |
97.93 |
97.88 |
97.89 |
-0.04 |
30,199 |
151,092 |
+1,206 |
Jun19 |
180517 |
97.83 |
97.84 |
97.79 |
97.80 |
-0.03 |
16,605 |
107,403 |
+1,290 |
Sep19 |
180517 |
97.74 |
97.75 |
97.70 |
97.71 |
-0.03 |
23,724 |
108,010 |
+2,310 |
Dec19 |
180517 |
97.66 |
97.66 |
97.61 |
97.62 |
-0.04 |
10,886 |
86,236 |
+1,083 |
Mar20 |
180517 |
97.57 |
97.57 |
97.53 |
97.54 |
-0.03 |
9,152 |
44,369 |
-1,172 |
Jun20 |
180517 |
97.50 |
97.50 |
97.47 |
97.47 |
-0.03 |
456 |
3,964 |
-221 |
Sep20 |
180517 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.03 |
170 |
3,483 |
-125 |
Total Volume and Open Interest |
189,503 |
1,088,050 |
+8,615 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180517 |
97.11 |
97.13 |
97.06 |
97.07 |
-0.04 |
171,736 |
1,114,531 |
+11,481 |
Sep18 |
180517 |
97.07 |
97.07 |
97.05 |
97.05 |
-0.05 |
0 |
362 |
+0 |
Total Volume and Open Interest |
171,736 |
1,114,893 |
+11,481 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180517 |
97.74 |
97.75 |
97.70 |
97.71 |
-0.03 |
267,689 |
1,092,785 |
+41,203 |
Sep18 |
180517 |
97.71 |
97.71 |
97.71 |
97.71 |
-0.03 |
|
|
|
Total Volume and Open Interest |
267,689 |
1,092,785 |
+41,203 |
Gold(CMX) |
Jun18 |
180517 |
1290.2 |
1294.0 |
1284.0 |
1289.4 |
-2.1 |
485,197 |
246,322 |
-647 |
Aug18 |
180517 |
1295.9 |
1299.6 |
1290.0 |
1295.2 |
-2.2 |
39,693 |
182,929 |
+5,078 |
Oct18 |
180517 |
1302.9 |
1302.9 |
1296.7 |
1301.5 |
-2.2 |
1,750 |
9,667 |
+85 |
Dec18 |
180517 |
1309.0 |
1312.0 |
1303.8 |
1308.0 |
-2.2 |
7,109 |
64,432 |
+1,402 |
Feb19 |
180517 |
1316.1 |
1316.1 |
1310.3 |
1314.4 |
-2.3 |
630 |
4,035 |
-201 |
Apr19 |
180517 |
1321.1 |
1321.1 |
1316.0 |
1320.8 |
-2.3 |
87 |
3,198 |
-42 |
Jun19 |
180517 |
1323.0 |
1327.6 |
1323.0 |
1327.6 |
-2.2 |
221 |
3,309 |
-137 |
Aug19 |
180517 |
1335.3 |
1335.3 |
1332.5 |
1334.1 |
-2.2 |
128 |
217 |
+126 |
Oct19 |
180517 |
1340.9 |
1340.9 |
1340.9 |
1340.9 |
-2.2 |
1 |
32 |
+0 |
Dec19 |
180517 |
1351.1 |
1351.1 |
1347.0 |
1347.9 |
-2.2 |
27 |
3,962 |
-12 |
Feb20 |
180517 |
1354.7 |
1354.7 |
1354.7 |
1354.7 |
-2.2 |
1 |
1 |
+1 |
Total Volume and Open Interest |
535,289 |
519,958 |
+5,775 |
Silver(CMX) |
May18 |
180517 |
1631.5 |
1641.3 |
1631.5 |
1641.3 |
+11.6 |
121 |
148 |
+32 |
Jul18 |
180517 |
1638.5 |
1650.5 |
1633.5 |
1648.1 |
+11.0 |
94,150 |
137,494 |
+1,574 |
Sep18 |
180517 |
1646.5 |
1659.0 |
1643.0 |
1656.8 |
+11.0 |
3,435 |
26,100 |
+797 |
Dec18 |
180517 |
1660.5 |
1672.5 |
1657.0 |
1670.5 |
+10.8 |
2,135 |
29,972 |
+685 |
Mar19 |
180517 |
1675.0 |
1685.0 |
1672.0 |
1683.9 |
+10.7 |
304 |
1,608 |
+77 |
May19 |
180517 |
1683.0 |
1693.5 |
1683.0 |
1693.5 |
+10.7 |
1 |
130 |
+0 |
Jul19 |
180517 |
1702.6 |
1702.6 |
1702.6 |
1702.6 |
+11.0 |
0 |
602 |
+0 |
Total Volume and Open Interest |
100,438 |
198,065 |
+3,183 |
Platinum(NYMEX) |
Jul18 |
180517 |
891.9 |
895.5 |
883.6 |
892.1 |
+2.3 |
25,183 |
73,503 |
+89 |
Oct18 |
180517 |
897.8 |
898.9 |
888.7 |
897.0 |
+2.3 |
532 |
6,514 |
+338 |
Jan19 |
180517 |
906.0 |
906.0 |
896.0 |
903.0 |
+2.3 |
50 |
100 |
+9 |
Apr19 |
180517 |
909.4 |
909.4 |
909.4 |
909.4 |
+2.3 |
4 |
2 |
+2 |
Total Volume and Open Interest |
25,770 |
80,140 |
+439 |
Palladium(NYMEX) |
Jun18 |
180517 |
981.90 |
984.10 |
970.00 |
977.50 |
-5.00 |
5,787 |
14,092 |
-507 |
Sep18 |
180517 |
979.80 |
980.20 |
968.70 |
974.40 |
-5.00 |
1,001 |
9,488 |
+708 |
Dec18 |
180517 |
970.10 |
970.10 |
970.10 |
970.10 |
-5.00 |
0 |
288 |
+0 |
Total Volume and Open Interest |
6,788 |
23,876 |
+201 |
Copper(CMX) |
May18 |
180517 |
307.05 |
307.70 |
306.00 |
307.70 |
+1.85 |
997 |
1,309 |
-328 |
Jul18 |
180517 |
307.80 |
310.10 |
306.90 |
308.90 |
+1.85 |
103,717 |
137,817 |
-2,885 |
Sep18 |
180517 |
309.70 |
312.15 |
309.00 |
311.00 |
+1.90 |
14,667 |
46,920 |
-246 |
Dec18 |
180517 |
312.20 |
314.70 |
311.65 |
313.60 |
+1.95 |
4,577 |
34,184 |
-487 |
Mar19 |
180517 |
315.60 |
316.70 |
314.50 |
315.90 |
+2.00 |
941 |
14,661 |
-440 |
Total Volume and Open Interest |
126,921 |
258,587 |
-4,585 |
E-mini DJIA Index(CBOT) |
Jun18 |
180517 |
24741 |
24836 |
24631 |
24704 |
-36 |
204,096 |
99,229 |
+750 |
Sep18 |
180517 |
24765 |
24859 |
24657 |
24725 |
-30 |
416 |
2,572 |
+72 |
Dec18 |
180517 |
24733 |
24845 |
24694 |
24737 |
-33 |
31 |
410 |
+23 |
Mar19 |
180517 |
24756 |
24756 |
24756 |
24756 |
-47 |
0 |
11 |
+0 |
Total Volume and Open Interest |
204,543 |
102,222 |
+845 |
S & P 500(CME) |
Jun18 |
180517 |
2723.80 |
2731.00 |
2711.50 |
2718.70 |
-4.20 |
3,566 |
82,609 |
+895 |
Sep18 |
180517 |
2723.50 |
2734.50 |
2717.40 |
2723.50 |
-3.90 |
200 |
16,962 |
+120 |
Dec18 |
180517 |
2727.40 |
2738.40 |
2721.30 |
2727.40 |
-3.90 |
0 |
300 |
+0 |
Mar19 |
180517 |
2732.90 |
2744.30 |
2727.20 |
2732.90 |
-4.30 |
|
|
|
Total Volume and Open Interest |
3,766 |
99,871 |
+1,015 |
S & P 500 E-Mini(CME) |
Jun18 |
180517 |
2721.75 |
2732.00 |
2711.00 |
2718.75 |
-4.25 |
1,519,108 |
2,903,781 |
+14,331 |
Sep18 |
180517 |
2726.25 |
2736.25 |
2715.75 |
2723.50 |
-4.00 |
8,870 |
102,396 |
+545 |
Dec18 |
180517 |
2731.25 |
2740.25 |
2719.75 |
2727.50 |
-3.75 |
657 |
42,604 |
+71 |
Mar19 |
180517 |
2732.00 |
2744.50 |
2727.50 |
2733.00 |
-4.25 |
1 |
6,841 |
+593 |
Total Volume and Open Interest |
1,528,636 |
3,055,622 |
+15,540 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180517 |
6935.25 |
6962.00 |
6875.00 |
6905.75 |
-31.50 |
432,917 |
237,303 |
+11,361 |
Sep18 |
180517 |
6961.00 |
6985.50 |
6902.00 |
6931.00 |
-31.25 |
853 |
10,839 |
+29 |
Dec18 |
180517 |
6985.25 |
6997.50 |
6944.00 |
6955.00 |
-31.25 |
10 |
149 |
-1 |
Total Volume and Open Interest |
433,780 |
248,298 |
+11,389 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180517 |
1945.60 |
1956.00 |
1941.50 |
1948.80 |
+4.20 |
14,463 |
77,134 |
+421 |
Sep18 |
180517 |
1953.30 |
1959.80 |
1947.80 |
1953.30 |
+3.70 |
0 |
4 |
+0 |
Dec18 |
180517 |
1956.40 |
1956.40 |
1956.40 |
1956.40 |
+3.00 |
|
|
|
Total Volume and Open Interest |
14,463 |
77,138 |
+421 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180517 |
14.65 |
14.86 |
14.27 |
14.38 |
-0.30 |
124,632 |
203,842 |
+9,067 |
Jul18 |
180517 |
15.33 |
15.45 |
15.02 |
15.08 |
-0.25 |
41,584 |
62,846 |
+4,069 |
Aug18 |
180517 |
15.73 |
15.86 |
15.47 |
15.58 |
-0.20 |
16,526 |
37,137 |
+1,438 |
Total Volume and Open Interest |
291,482 |
386,833 |
-40,462 |
S & P 600(CME) |
Jun18 |
180517 |
1001.20 |
1001.20 |
1001.20 |
1001.20 |
+6.70 |
|
|
|
Sep18 |
180517 |
1001.90 |
1001.90 |
1001.90 |
1001.90 |
+6.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180517 |
1620.30 |
1629.40 |
1616.00 |
1626.90 |
+8.00 |
5,856 |
10,592 |
+218 |
Total Volume and Open Interest |
5,856 |
10,592 |
+218 |
Nikkei 225(CME) |
Jun18 |
180517 |
22845 |
22960 |
22795 |
22900 |
+80 |
9,170 |
44,619 |
+82 |
Sep18 |
180517 |
22850 |
22945 |
22845 |
22895 |
+85 |
5 |
40 |
+3 |
Total Volume and Open Interest |
9,175 |
44,659 |
+85 |
Nikkei 225(SGX) |
Jun18 |
180517 |
22740 |
22880 |
22705 |
22840 |
+100 |
44,427 |
155,051 |
-1,959 |
Sep18 |
180517 |
22705 |
22830 |
22705 |
22800 |
+100 |
6 |
1,280 |
+4 |
Dec18 |
180517 |
22655 |
22655 |
22655 |
22655 |
+100 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
44,433 |
168,420 |
-1,955 |
Nikkei 225 Mini(JPX) |
Jun18 |
180517 |
22735 |
22880 |
22705 |
22840 |
+100 |
430,871 |
408,873 |
+5,044 |
Sep18 |
180517 |
22685 |
22825 |
22655 |
22800 |
+120 |
12,554 |
14,708 |
+1,459 |
Dec18 |
180517 |
22570 |
22660 |
22470 |
22620 |
+100 |
285 |
2,934 |
+83 |
Total Volume and Open Interest |
455,619 |
437,617 |
+7,231 |
Nikkei 225(JPX) |
Jun18 |
180517 |
22730 |
22880 |
22700 |
22840 |
+100 |
34,276 |
321,001 |
+1,455 |
Sep18 |
180517 |
22690 |
22830 |
22660 |
22800 |
+120 |
974 |
11,819 |
+279 |
Dec18 |
180517 |
22580 |
22650 |
22580 |
22620 |
+100 |
57 |
47,774 |
+16 |
Total Volume and Open Interest |
35,315 |
440,484 |
+2,351 |
Nikkei 225(CME) Yen |
Jun18 |
180517 |
22835 |
22955 |
22785 |
22900 |
+90 |
28,338 |
61,978 |
-276 |
Sep18 |
180517 |
22795 |
22890 |
22795 |
22845 |
+90 |
4 |
17 |
+2 |
Dec18 |
180517 |
22645 |
22645 |
22645 |
22645 |
+100 |
|
|
|
Total Volume and Open Interest |
28,342 |
61,995 |
-274 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180517 |
22900 |
22940 |
22900 |
22900 |
+90 |
0 |
28 |
+0 |
Sep18 |
180517 |
22840 |
22840 |
22840 |
22840 |
+90 |
|
|
|
Dec18 |
180517 |
22640 |
22640 |
22640 |
22640 |
+100 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180517 |
5574.5 |
5624.5 |
5568.0 |
5621.5 |
+54.0 |
233,972 |
299,137 |
-22,939 |
Jun18 |
180517 |
5524.0 |
5562.5 |
5506.5 |
5559.0 |
+53.0 |
186,076 |
211,444 |
+100,547 |
Jul18 |
180517 |
5513.0 |
5551.5 |
5513.0 |
5551.5 |
+54.0 |
|
|
|
Total Volume and Open Interest |
420,049 |
539,120 |
+77,608 |
Hang Seng Index(HKFE) |
May18 |
180517 |
30917 |
31320 |
30817 |
30880 |
-54 |
182,405 |
120,793 |
+477 |
Jun18 |
180517 |
30800 |
31206 |
30716 |
30776 |
-53 |
3,597 |
15,144 |
+739 |
Total Volume and Open Interest |
186,198 |
143,986 |
+1,263 |
DAX(EUREX) |
Jun18 |
180517 |
13008.5 |
13127.0 |
12977.0 |
13101.5 |
+106.0 |
78,988 |
131,615 |
+713 |
Sep18 |
180517 |
12974.0 |
13107.5 |
12974.0 |
13085.0 |
+105.5 |
39 |
3,714 |
+7 |
Dec18 |
180517 |
13007.0 |
13072.5 |
13007.0 |
13072.5 |
+105.0 |
6 |
381 |
+20 |
Total Volume and Open Interest |
79,033 |
135,710 |
+740 |
Mini-DAX(EUREX) |
Jun18 |
180517 |
13006.0 |
13128.0 |
12974.0 |
13101.5 |
+106.0 |
29,968 |
15,225 |
+14 |
Sep18 |
180517 |
12973.0 |
13104.0 |
12973.0 |
13085.0 |
+105.5 |
46 |
701 |
-2 |
Dec18 |
180517 |
12957.0 |
13072.5 |
12957.0 |
13072.5 |
+105.0 |
3 |
36 |
-1 |
Total Volume and Open Interest |
30,017 |
15,962 |
+11 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180517 |
3532 |
3560 |
3527 |
3552 |
+24 |
692,949 |
3,680,831 |
-6,444 |
Sep18 |
180517 |
3518 |
3548 |
3518 |
3541 |
+24 |
138 |
273,818 |
+128 |
Dec18 |
180517 |
3505 |
3525 |
3505 |
3525 |
+24 |
10,005 |
24,697 |
+2 |
Total Volume and Open Interest |
708,092 |
3,984,346 |
-6,314 |
Swiss Market Index(EUREX) |
Jun18 |
180517 |
8981 |
8985 |
8926 |
8966 |
-6 |
41,760 |
252,036 |
-6,020 |
Sep18 |
180517 |
8928 |
8950 |
8928 |
8936 |
-6 |
11 |
604 |
-1 |
Dec18 |
180517 |
8918 |
8918 |
8918 |
8918 |
-6 |
55 |
169 |
+0 |
Total Volume and Open Interest |
41,826 |
252,809 |
-6,021 |
FT-SE 100(EURONEXT) |
Jun18 |
180517 |
7733.00 |
7781.00 |
7696.50 |
7762.50 |
+43.00 |
119,605 |
621,671 |
-1,927 |
Sep18 |
180517 |
7638.50 |
7693.50 |
7638.50 |
7693.50 |
+43.00 |
5 |
8,379 |
+4 |
Dec18 |
180517 |
7655.00 |
7655.00 |
7655.00 |
7655.00 |
+42.50 |
0 |
1,381 |
+0 |
Total Volume and Open Interest |
119,610 |
631,431 |
-1,923 |
SPI 200(SFE) |
Jun18 |
180517 |
6103.0 |
6128.0 |
6088.0 |
6108.0 |
+9.0 |
41,179 |
321,495 |
+3,614 |
Sep18 |
180517 |
6037.0 |
6065.0 |
6037.0 |
6048.0 |
+10.0 |
3 |
2,864 |
+3 |
Dec18 |
180517 |
6040.0 |
6040.0 |
6040.0 |
6040.0 |
+10.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
43,333 |
331,894 |
+4,919 |
FTSE MIB(ISE) |
Jun18 |
180517 |
23420.00 |
23590.00 |
23215.00 |
23416.00 |
+81.00 |
25,744 |
76,131 |
+3,460 |
Sep18 |
180517 |
23255.00 |
23440.00 |
23100.00 |
23281.00 |
+81.00 |
34 |
155 |
+13 |
Dec18 |
180517 |
23141.00 |
23141.00 |
23141.00 |
23141.00 |
+78.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
25,778 |
76,293 |
+3,473 |
KOSPI 200(KFE) |
Jun18 |
180517 |
316.10 |
318.15 |
314.55 |
314.55 |
-1.50 |
150,120 |
234,158 |
+6,523 |
Sep18 |
180517 |
316.15 |
318.30 |
315.15 |
315.20 |
-1.20 |
386 |
17,405 |
+168 |
Dec18 |
180517 |
318.35 |
318.35 |
315.70 |
315.70 |
-1.40 |
9 |
40,575 |
+0 |
Total Volume and Open Interest |
150,550 |
319,782 |
+6,718 |
GSCI(CME) |
Jun18 |
180517 |
492.40 |
493.95 |
489.35 |
489.85 |
+1.05 |
651 |
15,476 |
+517 |
Jul18 |
180517 |
489.10 |
489.10 |
489.10 |
489.10 |
+2.65 |
|
|
|
Aug18 |
180517 |
488.60 |
488.60 |
488.60 |
488.60 |
+2.65 |
|
|
|
Total Volume and Open Interest |
651 |
15,476 |
-860 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|