|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 18, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180518 |
995.75 |
1007.75 |
992.75 |
998.50 |
+3.50 |
100,892 |
417,946 |
+2,055 |
Aug18 |
180518 |
1000.75 |
1011.25 |
996.50 |
1002.50 |
+3.75 |
11,384 |
60,857 |
+1,557 |
Sep18 |
180518 |
1003.00 |
1012.75 |
999.00 |
1004.50 |
+3.50 |
6,548 |
21,497 |
+233 |
Nov18 |
180518 |
1005.00 |
1015.75 |
1002.75 |
1008.25 |
+4.00 |
39,221 |
242,897 |
+86 |
Jan19 |
180518 |
1010.75 |
1019.75 |
1006.50 |
1012.25 |
+3.75 |
5,733 |
52,658 |
-268 |
Mar19 |
180518 |
998.50 |
1008.75 |
993.75 |
997.75 |
+0.25 |
9,783 |
50,911 |
+825 |
May19 |
180518 |
997.00 |
1006.25 |
991.50 |
994.25 |
-2.25 |
2,153 |
12,211 |
+248 |
Jul19 |
180518 |
1004.00 |
1011.50 |
997.00 |
999.75 |
-2.50 |
1,192 |
16,112 |
+161 |
Aug19 |
180518 |
1000.00 |
1000.00 |
994.25 |
996.50 |
-3.00 |
0 |
162 |
-2 |
Sep19 |
180518 |
985.25 |
990.00 |
979.00 |
979.00 |
-5.00 |
0 |
48 |
+0 |
Nov19 |
180518 |
972.50 |
981.25 |
968.00 |
970.00 |
-2.75 |
869 |
8,524 |
+295 |
Jan20 |
180518 |
978.75 |
979.75 |
975.00 |
975.00 |
-2.75 |
0 |
54 |
+0 |
Mar20 |
180518 |
977.00 |
977.00 |
977.00 |
977.00 |
-3.75 |
0 |
20 |
+0 |
May20 |
180518 |
983.00 |
983.00 |
980.50 |
980.50 |
-2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
177,776 |
884,027 |
+5,191 |
Soybean Meal(CBOT) |
Jul18 |
180518 |
375.10 |
380.70 |
375.00 |
376.30 |
+1.20 |
40,691 |
229,833 |
-4,217 |
Aug18 |
180518 |
373.20 |
378.80 |
373.20 |
374.50 |
+1.00 |
11,435 |
52,497 |
+397 |
Sep18 |
180518 |
371.60 |
376.40 |
371.00 |
372.10 |
+0.50 |
7,348 |
36,551 |
-974 |
Oct18 |
180518 |
369.00 |
373.80 |
368.60 |
369.50 |
+0.30 |
3,261 |
30,940 |
+18 |
Dec18 |
180518 |
367.90 |
372.00 |
366.60 |
368.00 |
+0.30 |
12,223 |
103,214 |
-760 |
Jan19 |
180518 |
364.50 |
368.10 |
362.80 |
364.20 |
-0.10 |
1,833 |
21,526 |
+340 |
Mar19 |
180518 |
351.60 |
354.70 |
348.80 |
350.20 |
-0.70 |
1,681 |
20,406 |
+463 |
May19 |
180518 |
346.70 |
349.30 |
343.40 |
344.60 |
-1.30 |
484 |
9,927 |
+45 |
Jul19 |
180518 |
349.20 |
349.50 |
343.50 |
344.70 |
-1.50 |
771 |
6,627 |
+335 |
Aug19 |
180518 |
343.80 |
345.70 |
342.20 |
342.20 |
-1.50 |
24 |
734 |
+12 |
Total Volume and Open Interest |
80,194 |
519,266 |
-4,256 |
Soybean Oil(CBOT) |
Jul18 |
180518 |
30.96 |
31.41 |
30.94 |
30.98 |
+0.04 |
60,767 |
252,750 |
-4,042 |
Aug18 |
180518 |
31.06 |
31.53 |
31.06 |
31.09 |
+0.03 |
13,478 |
44,196 |
-1,315 |
Sep18 |
180518 |
31.20 |
31.67 |
31.20 |
31.24 |
+0.04 |
8,279 |
28,514 |
+287 |
Oct18 |
180518 |
31.42 |
31.81 |
31.35 |
31.39 |
+0.03 |
5,617 |
25,879 |
+646 |
Dec18 |
180518 |
31.72 |
32.17 |
31.70 |
31.75 |
+0.03 |
17,904 |
101,804 |
+2,540 |
Jan19 |
180518 |
32.04 |
32.40 |
31.96 |
31.99 |
+0.02 |
1,562 |
21,496 |
+88 |
Mar19 |
180518 |
32.29 |
32.68 |
32.26 |
32.30 |
+0.02 |
1,760 |
19,574 |
+498 |
May19 |
180518 |
32.62 |
32.95 |
32.53 |
32.59 |
+0.01 |
715 |
8,445 |
+221 |
Jul19 |
180518 |
32.98 |
33.22 |
32.85 |
32.88 |
+0.02 |
173 |
3,653 |
-65 |
Aug19 |
180518 |
33.22 |
33.33 |
32.97 |
32.99 |
+0.02 |
4 |
645 |
+1 |
Total Volume and Open Interest |
110,299 |
511,229 |
-1,140 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180518 |
532.6 |
536.5 |
531.1 |
532.4 |
-0.2 |
6,722 |
104,665 |
+368 |
Nov18 |
180518 |
515.4 |
521.6 |
515.3 |
518.8 |
+1.9 |
7,229 |
86,474 |
-1,379 |
Jan19 |
180518 |
519.8 |
526.0 |
519.7 |
523.2 |
+1.6 |
311 |
10,276 |
+13 |
Mar19 |
180518 |
522.1 |
528.5 |
522.0 |
525.2 |
+1.1 |
54 |
1,811 |
+42 |
Total Volume and Open Interest |
14,316 |
203,623 |
-956 |
Corn(CBOT) |
Jul18 |
180518 |
395.25 |
403.50 |
395.00 |
402.50 |
+7.25 |
171,919 |
807,621 |
+45 |
Sep18 |
180518 |
403.50 |
411.75 |
403.25 |
411.00 |
+7.50 |
39,170 |
284,564 |
+3,789 |
Dec18 |
180518 |
413.00 |
421.00 |
412.75 |
420.25 |
+7.25 |
66,802 |
492,594 |
+1,661 |
Mar19 |
180518 |
421.25 |
429.25 |
421.25 |
428.25 |
+6.50 |
26,725 |
116,427 |
+9,459 |
May19 |
180518 |
426.00 |
433.50 |
426.00 |
432.75 |
+6.00 |
4,709 |
26,339 |
+841 |
Jul19 |
180518 |
431.00 |
437.75 |
430.50 |
437.25 |
+6.25 |
7,700 |
55,366 |
-78 |
Sep19 |
180518 |
412.75 |
413.50 |
411.00 |
413.25 |
+4.25 |
1,169 |
16,728 |
+729 |
Dec19 |
180518 |
413.75 |
418.50 |
413.25 |
418.00 |
+4.25 |
4,969 |
44,885 |
+334 |
Mar20 |
180518 |
426.50 |
426.50 |
426.50 |
426.50 |
+3.75 |
2 |
1,640 |
+0 |
May20 |
180518 |
430.50 |
430.50 |
430.50 |
430.50 |
+4.00 |
1 |
52 |
+1 |
Total Volume and Open Interest |
323,175 |
1,847,798 |
+16,775 |
Wheat(CBOT) |
Jul18 |
180518 |
497.50 |
518.75 |
495.25 |
518.25 |
+20.75 |
56,225 |
231,560 |
-3,198 |
Sep18 |
180518 |
513.50 |
534.50 |
511.50 |
534.00 |
+20.50 |
14,521 |
81,608 |
-1,363 |
Dec18 |
180518 |
534.75 |
555.25 |
532.75 |
554.75 |
+20.00 |
11,076 |
92,214 |
+92 |
Mar19 |
180518 |
552.25 |
572.75 |
551.00 |
572.50 |
+19.75 |
2,070 |
34,319 |
+294 |
May19 |
180518 |
560.50 |
581.75 |
560.50 |
581.75 |
+19.00 |
411 |
6,703 |
+6 |
Jul19 |
180518 |
565.75 |
585.50 |
564.75 |
585.50 |
+18.50 |
840 |
12,808 |
+116 |
Total Volume and Open Interest |
85,963 |
466,722 |
-3,995 |
Wheat(KCBT) |
Jul18 |
180518 |
519.00 |
539.50 |
516.25 |
538.75 |
+19.75 |
20,250 |
133,115 |
-982 |
Sep18 |
180518 |
537.25 |
558.25 |
535.00 |
557.50 |
+19.75 |
6,978 |
46,424 |
+117 |
Dec18 |
180518 |
563.50 |
583.50 |
560.75 |
582.75 |
+19.25 |
3,894 |
54,041 |
+341 |
Mar19 |
180518 |
580.25 |
600.50 |
578.50 |
600.00 |
+19.00 |
530 |
20,146 |
-71 |
May19 |
180518 |
588.25 |
610.00 |
588.25 |
609.50 |
+18.75 |
178 |
2,234 |
-16 |
Jul19 |
180518 |
605.00 |
616.00 |
595.00 |
615.50 |
+18.50 |
293 |
5,083 |
+57 |
Sep19 |
180518 |
614.00 |
624.50 |
605.25 |
624.25 |
+18.25 |
17 |
286 |
-8 |
Total Volume and Open Interest |
32,146 |
262,041 |
-562 |
Wheat(MGE) |
Jul18 |
180518 |
614.50 |
630.00 |
614.00 |
629.00 |
+14.25 |
3,510 |
31,346 |
+471 |
Sep18 |
180518 |
620.50 |
634.00 |
620.50 |
633.25 |
+12.75 |
865 |
11,767 |
+114 |
Dec18 |
180518 |
629.50 |
642.25 |
629.50 |
641.75 |
+12.25 |
754 |
8,078 |
+8 |
Mar19 |
180518 |
642.00 |
650.50 |
642.00 |
650.00 |
+10.25 |
104 |
2,370 |
+27 |
May19 |
180518 |
656.50 |
656.50 |
647.25 |
656.50 |
+9.75 |
16 |
273 |
+0 |
Jul19 |
180518 |
660.00 |
661.50 |
660.00 |
661.50 |
+8.75 |
0 |
193 |
+0 |
Total Volume and Open Interest |
5,249 |
54,175 |
+620 |
Oats(CBOT) |
Jul18 |
180518 |
240.75 |
243.00 |
240.75 |
242.00 |
+1.00 |
233 |
4,283 |
-36 |
Sep18 |
180518 |
246.25 |
248.00 |
246.25 |
247.00 |
+1.00 |
1 |
216 |
+0 |
Dec18 |
180518 |
256.00 |
256.75 |
255.50 |
256.00 |
+0.50 |
37 |
1,019 |
+2 |
Mar19 |
180518 |
261.50 |
261.50 |
261.50 |
261.50 |
+0.50 |
1 |
33 |
+1 |
Total Volume and Open Interest |
272 |
5,551 |
-33 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180518 |
12.52 |
12.52 |
12.25 |
12.32 |
-0.18 |
308 |
5,391 |
+19 |
Sep18 |
180518 |
11.96 |
11.99 |
11.80 |
11.84 |
-0.13 |
30 |
2,699 |
+12 |
Nov18 |
180518 |
12.07 |
12.08 |
11.97 |
11.97 |
-0.10 |
0 |
81 |
+0 |
Total Volume and Open Interest |
338 |
8,174 |
+31 |
Live Cattle(CME) |
Jun18 |
180518 |
103.300 |
103.800 |
102.285 |
102.400 |
-0.650 |
26,851 |
68,660 |
-5,387 |
Aug18 |
180518 |
99.330 |
99.900 |
98.100 |
98.230 |
-0.870 |
25,694 |
155,280 |
+3,906 |
Oct18 |
180518 |
102.500 |
103.385 |
101.635 |
101.700 |
-0.600 |
11,419 |
66,306 |
+1,615 |
Dec18 |
180518 |
108.200 |
109.135 |
107.500 |
107.650 |
-0.550 |
7,034 |
41,506 |
+920 |
Feb19 |
180518 |
111.400 |
112.300 |
110.830 |
110.950 |
-0.450 |
1,911 |
16,454 |
+198 |
Apr19 |
180518 |
112.300 |
113.000 |
111.785 |
111.885 |
-0.400 |
461 |
5,271 |
+151 |
Total Volume and Open Interest |
73,710 |
359,674 |
+1,610 |
Feeder Cattle(CME) |
May18 |
180518 |
133.130 |
133.550 |
131.880 |
132.235 |
-0.865 |
1,322 |
3,283 |
-166 |
Aug18 |
180518 |
139.200 |
139.685 |
137.350 |
137.630 |
-1.105 |
7,068 |
26,559 |
+480 |
Sep18 |
180518 |
139.330 |
139.900 |
137.550 |
137.800 |
-1.280 |
1,457 |
5,134 |
+108 |
Oct18 |
180518 |
140.100 |
140.450 |
138.100 |
138.330 |
-1.420 |
867 |
5,429 |
+86 |
Nov18 |
180518 |
141.200 |
141.300 |
139.150 |
139.330 |
-1.355 |
629 |
3,531 |
+106 |
Jan19 |
180518 |
137.600 |
138.185 |
136.300 |
136.450 |
-1.350 |
425 |
2,568 |
+131 |
Mar19 |
180518 |
135.200 |
135.400 |
134.185 |
134.435 |
-1.000 |
49 |
325 |
+16 |
Total Volume and Open Interest |
11,817 |
46,829 |
+761 |
Lean Hogs(CME) |
Jun18 |
180518 |
76.480 |
76.550 |
74.330 |
74.700 |
-1.780 |
19,183 |
50,344 |
-3,222 |
Jul18 |
180518 |
78.200 |
78.635 |
76.385 |
77.250 |
-0.950 |
14,574 |
65,853 |
+524 |
Aug18 |
180518 |
77.650 |
77.885 |
75.850 |
76.635 |
-1.000 |
8,475 |
39,727 |
+1,608 |
Oct18 |
180518 |
63.735 |
63.985 |
62.100 |
62.830 |
-0.850 |
6,623 |
51,378 |
-276 |
Dec18 |
180518 |
58.950 |
59.200 |
57.500 |
58.300 |
-0.700 |
2,020 |
21,458 |
+86 |
Feb19 |
180518 |
63.650 |
63.750 |
62.430 |
63.050 |
-0.530 |
607 |
8,105 |
+14 |
Apr19 |
180518 |
67.650 |
67.785 |
66.680 |
66.975 |
-0.775 |
346 |
3,287 |
+112 |
May19 |
180518 |
72.035 |
72.230 |
71.700 |
72.035 |
-0.115 |
4 |
60 |
+2 |
Total Volume and Open Interest |
51,889 |
240,586 |
-1,122 |
Class III Milk(CME) |
May18 |
180518 |
15.23 |
15.25 |
15.21 |
15.23 |
unch |
124 |
3,828 |
-47 |
Jun18 |
180518 |
15.79 |
15.79 |
15.64 |
15.66 |
-0.11 |
445 |
3,825 |
-2 |
Jul18 |
180518 |
16.15 |
16.25 |
16.12 |
16.25 |
+0.08 |
252 |
3,079 |
+15 |
Aug18 |
180518 |
16.52 |
16.61 |
16.51 |
16.61 |
+0.07 |
142 |
2,236 |
+79 |
Sep18 |
180518 |
16.80 |
16.84 |
16.74 |
16.84 |
+0.05 |
157 |
2,486 |
+78 |
Oct18 |
180518 |
16.79 |
16.82 |
16.74 |
16.81 |
-0.01 |
141 |
2,242 |
+85 |
Nov18 |
180518 |
16.68 |
16.70 |
16.61 |
16.69 |
+0.01 |
160 |
2,112 |
+114 |
Dec18 |
180518 |
16.55 |
16.63 |
16.55 |
16.62 |
-0.01 |
94 |
1,912 |
+53 |
Jan19 |
180518 |
16.30 |
16.30 |
16.28 |
16.30 |
-0.06 |
23 |
421 |
+18 |
Feb19 |
180518 |
16.23 |
16.23 |
16.21 |
16.23 |
-0.06 |
32 |
318 |
+24 |
Mar19 |
180518 |
16.15 |
16.18 |
16.13 |
16.18 |
unch |
39 |
156 |
+23 |
Apr19 |
180518 |
16.16 |
16.18 |
16.13 |
16.16 |
unch |
51 |
143 |
+51 |
May19 |
180518 |
16.22 |
16.22 |
16.20 |
16.20 |
-0.01 |
18 |
75 |
+12 |
Total Volume and Open Interest |
1,722 |
23,177 |
+532 |
Cocoa(ICE) |
Jul18 |
180518 |
2615 |
2730 |
2615 |
2678 |
+39 |
24,203 |
127,110 |
-3,346 |
Sep18 |
180518 |
2650 |
2755 |
2645 |
2708 |
+42 |
13,241 |
54,727 |
+41 |
Dec18 |
180518 |
2660 |
2765 |
2659 |
2721 |
+43 |
6,153 |
54,666 |
+1,605 |
Mar19 |
180518 |
2653 |
2754 |
2650 |
2710 |
+41 |
2,340 |
38,273 |
-214 |
May19 |
180518 |
2644 |
2738 |
2644 |
2703 |
+42 |
496 |
11,988 |
-94 |
Jul19 |
180518 |
2643 |
2702 |
2643 |
2702 |
+43 |
43 |
5,017 |
-8 |
Sep19 |
180518 |
2649 |
2703 |
2649 |
2703 |
+43 |
60 |
3,902 |
+6 |
Total Volume and Open Interest |
46,649 |
303,070 |
-1,980 |
Coffee "C"(ICE) |
May18 |
180518 |
113.95 |
113.95 |
113.95 |
113.95 |
+0.10 |
2 |
1 |
+0 |
Jul18 |
180518 |
118.10 |
118.55 |
117.10 |
118.00 |
+0.10 |
14,885 |
133,979 |
+802 |
Sep18 |
180518 |
120.50 |
120.75 |
119.40 |
120.25 |
+0.15 |
5,283 |
56,003 |
+548 |
Dec18 |
180518 |
123.80 |
124.25 |
122.95 |
123.75 |
+0.10 |
4,503 |
35,505 |
+50 |
Mar19 |
180518 |
127.45 |
127.70 |
126.40 |
127.20 |
+0.10 |
2,276 |
15,227 |
+80 |
May19 |
180518 |
129.60 |
129.95 |
128.75 |
129.55 |
+0.15 |
376 |
9,416 |
+84 |
Total Volume and Open Interest |
27,638 |
259,458 |
+1,609 |
Orange Juice(ICE) |
Jul18 |
180518 |
169.10 |
169.75 |
165.80 |
166.20 |
-3.75 |
696 |
12,054 |
+202 |
Sep18 |
180518 |
169.40 |
169.40 |
166.15 |
166.15 |
-3.85 |
115 |
1,946 |
+99 |
Nov18 |
180518 |
167.50 |
168.50 |
165.60 |
165.60 |
-3.95 |
50 |
1,248 |
+19 |
Jan19 |
180518 |
164.85 |
164.85 |
164.85 |
164.85 |
-3.95 |
13 |
181 |
+3 |
Mar19 |
180518 |
164.45 |
164.45 |
164.45 |
164.45 |
-3.70 |
3 |
32 |
-3 |
May19 |
180518 |
164.50 |
164.50 |
164.50 |
164.50 |
-3.70 |
0 |
8 |
+0 |
Total Volume and Open Interest |
877 |
15,469 |
+320 |
Sugar #11(ICE) |
Jul18 |
180518 |
11.57 |
11.71 |
11.46 |
11.66 |
+0.10 |
61,984 |
486,221 |
-1,470 |
Oct18 |
180518 |
11.86 |
12.01 |
11.76 |
11.97 |
+0.10 |
34,721 |
257,214 |
+115 |
Mar19 |
180518 |
12.74 |
12.85 |
12.66 |
12.85 |
+0.08 |
22,606 |
167,914 |
+4,700 |
May19 |
180518 |
12.90 |
12.97 |
12.80 |
12.97 |
+0.04 |
4,945 |
44,815 |
+286 |
Jul19 |
180518 |
12.95 |
13.03 |
12.85 |
13.03 |
+0.01 |
3,438 |
31,278 |
+650 |
Oct19 |
180518 |
13.13 |
13.19 |
13.01 |
13.19 |
-0.02 |
2,237 |
32,517 |
+1,256 |
Mar20 |
180518 |
13.78 |
13.78 |
13.58 |
13.76 |
-0.07 |
576 |
9,762 |
+220 |
May20 |
180518 |
13.69 |
13.77 |
13.61 |
13.77 |
-0.03 |
49 |
2,099 |
+20 |
Total Volume and Open Interest |
130,908 |
1,034,742 |
+6,026 |
London Cocoa(LCE) |
Jul18 |
180518 |
1852 |
1908 |
1840 |
1882 |
+26 |
10,127 |
79,631 |
-1,417 |
Sep18 |
180518 |
1887 |
1942 |
1876 |
1916 |
+26 |
7,774 |
51,679 |
-213 |
Dec18 |
180518 |
1887 |
1942 |
1879 |
1920 |
+27 |
5,463 |
59,631 |
+1,096 |
Mar19 |
180518 |
1878 |
1935 |
1871 |
1910 |
+26 |
2,437 |
47,374 |
+352 |
May19 |
180518 |
1876 |
1906 |
1869 |
1906 |
+24 |
542 |
15,560 |
-131 |
Jul19 |
180518 |
1876 |
1904 |
1870 |
1904 |
+22 |
391 |
9,596 |
+22 |
Sep19 |
180518 |
1875 |
1901 |
1869 |
1901 |
+21 |
155 |
5,505 |
+56 |
Total Volume and Open Interest |
27,021 |
272,959 |
-116 |
London Sugar(LCE) |
Aug18 |
180518 |
325.30 |
332.00 |
323.70 |
330.20 |
+3.50 |
5,551 |
51,860 |
-824 |
Oct18 |
180518 |
322.00 |
327.10 |
320.80 |
325.80 |
+2.00 |
1,683 |
22,529 |
+114 |
Dec18 |
180518 |
327.80 |
331.60 |
326.40 |
331.20 |
+1.50 |
950 |
11,993 |
+168 |
Mar19 |
180518 |
330.10 |
335.30 |
330.10 |
335.20 |
+0.80 |
375 |
6,399 |
-34 |
May19 |
180518 |
337.30 |
338.20 |
335.80 |
338.10 |
+0.10 |
77 |
3,002 |
+13 |
Total Volume and Open Interest |
8,682 |
99,426 |
-542 |
Cotton(ICE) |
Jul18 |
180518 |
85.12 |
87.60 |
85.05 |
86.55 |
+1.52 |
15,890 |
130,753 |
-222 |
Oct18 |
180518 |
83.97 |
83.97 |
83.82 |
83.82 |
+0.79 |
2 |
37 |
+1 |
Dec18 |
180518 |
81.34 |
82.94 |
81.34 |
82.43 |
+0.98 |
12,533 |
121,015 |
+2,200 |
Mar19 |
180518 |
81.37 |
82.74 |
81.36 |
82.24 |
+0.88 |
3,680 |
20,825 |
+701 |
May19 |
180518 |
81.82 |
83.00 |
81.82 |
82.57 |
+0.89 |
1,361 |
2,941 |
+641 |
Jul19 |
180518 |
81.90 |
82.96 |
81.90 |
82.75 |
+0.98 |
219 |
1,939 |
+55 |
Total Volume and Open Interest |
33,910 |
286,454 |
+3,510 |
Lumber(CME) |
Jul18 |
180518 |
639.8 |
648.5 |
624.0 |
624.0 |
-15.0 |
143 |
5,226 |
-14 |
Sep18 |
180518 |
624.9 |
632.7 |
609.6 |
609.6 |
-15.0 |
36 |
930 |
-11 |
Nov18 |
180518 |
589.7 |
595.6 |
574.1 |
574.1 |
-15.0 |
30 |
377 |
+1 |
Jan19 |
180518 |
563.2 |
566.1 |
547.7 |
547.7 |
-15.0 |
35 |
197 |
+17 |
Total Volume and Open Interest |
263 |
6,871 |
+10 |
Crude Oil(NYM) |
Jun18 |
180518 |
71.60 |
71.75 |
70.99 |
71.28 |
-0.21 |
574,279 |
168,152 |
-25,565 |
Jul18 |
180518 |
71.64 |
71.86 |
71.09 |
71.37 |
-0.20 |
320,924 |
500,055 |
+13,438 |
Aug18 |
180518 |
71.55 |
71.62 |
70.86 |
71.11 |
-0.22 |
96,898 |
217,975 |
+2,680 |
Sep18 |
180518 |
70.98 |
71.13 |
70.42 |
70.62 |
-0.24 |
74,469 |
243,040 |
+7,240 |
Oct18 |
180518 |
70.50 |
70.62 |
69.89 |
70.08 |
-0.27 |
44,937 |
163,933 |
+4,792 |
Nov18 |
180518 |
69.99 |
70.07 |
69.40 |
69.57 |
-0.29 |
28,914 |
115,408 |
+3,194 |
Dec18 |
180518 |
69.46 |
69.66 |
68.92 |
69.11 |
-0.29 |
86,520 |
319,814 |
-1,713 |
Jan19 |
180518 |
69.04 |
69.18 |
68.52 |
68.66 |
-0.28 |
13,169 |
120,293 |
+308 |
Feb19 |
180518 |
68.46 |
68.60 |
67.96 |
68.11 |
-0.27 |
6,943 |
62,231 |
-238 |
Mar19 |
180518 |
67.99 |
68.04 |
67.38 |
67.57 |
-0.23 |
8,267 |
75,621 |
-398 |
Apr19 |
180518 |
67.32 |
67.50 |
66.89 |
67.04 |
-0.20 |
2,278 |
37,312 |
+318 |
May19 |
180518 |
66.81 |
66.97 |
66.52 |
66.54 |
-0.15 |
2,935 |
32,931 |
+1,326 |
Jun19 |
180518 |
66.19 |
66.48 |
65.82 |
66.06 |
-0.11 |
18,075 |
144,726 |
+713 |
Jul19 |
180518 |
65.56 |
65.56 |
65.56 |
65.56 |
-0.07 |
1,732 |
28,690 |
+347 |
Aug19 |
180518 |
65.08 |
65.08 |
65.08 |
65.08 |
-0.04 |
1,382 |
27,499 |
+198 |
Sep19 |
180518 |
64.64 |
64.64 |
64.64 |
64.64 |
-0.01 |
3,875 |
40,786 |
+357 |
Total Volume and Open Interest |
1,327,746 |
2,713,986 |
+7,532 |
e-miNY Crude Oil(NYM) |
Jun18 |
180518 |
71.575 |
71.750 |
71.000 |
71.275 |
-0.225 |
15,249 |
2,247 |
-206 |
Jul18 |
180518 |
71.700 |
71.850 |
71.100 |
71.375 |
-0.200 |
1,074 |
1,032 |
+25 |
Aug18 |
180518 |
71.450 |
71.575 |
70.900 |
71.100 |
-0.225 |
75 |
184 |
+2 |
Sep18 |
180518 |
70.800 |
70.800 |
70.450 |
70.625 |
-0.225 |
7 |
71 |
+1 |
Oct18 |
180518 |
69.950 |
70.075 |
69.950 |
70.075 |
-0.275 |
0 |
21 |
+0 |
Nov18 |
180518 |
69.925 |
69.925 |
69.575 |
69.575 |
-0.275 |
1 |
95 |
+1 |
Dec18 |
180518 |
69.525 |
69.625 |
69.000 |
69.100 |
-0.300 |
16 |
199 |
-1 |
Jan19 |
180518 |
68.650 |
68.650 |
68.650 |
68.650 |
-0.300 |
1 |
105 |
+1 |
Feb19 |
180518 |
68.400 |
68.400 |
68.100 |
68.100 |
-0.275 |
0 |
51 |
+0 |
Mar19 |
180518 |
67.800 |
67.800 |
67.400 |
67.575 |
-0.225 |
2 |
28 |
+0 |
Total Volume and Open Interest |
16,430 |
4,123 |
-174 |
NY Harbor ULSD(NYM) |
Jun18 |
180518 |
228.70 |
229.40 |
226.29 |
226.55 |
-1.53 |
66,143 |
79,629 |
-4,424 |
Jul18 |
180518 |
227.87 |
228.74 |
225.64 |
225.91 |
-1.55 |
49,193 |
133,848 |
+4,641 |
Aug18 |
180518 |
227.70 |
228.52 |
225.44 |
225.68 |
-1.54 |
24,975 |
55,355 |
+3,500 |
Sep18 |
180518 |
227.48 |
228.60 |
225.64 |
225.86 |
-1.48 |
14,065 |
36,808 |
+437 |
Oct18 |
180518 |
227.56 |
228.62 |
225.71 |
225.95 |
-1.45 |
8,154 |
27,273 |
+649 |
Nov18 |
180518 |
227.96 |
228.56 |
225.64 |
225.88 |
-1.46 |
6,045 |
19,718 |
+1,412 |
Dec18 |
180518 |
227.58 |
228.32 |
225.36 |
225.61 |
-1.47 |
10,402 |
50,714 |
-618 |
Jan19 |
180518 |
227.20 |
228.28 |
225.33 |
225.58 |
-1.47 |
1,403 |
13,378 |
+424 |
Feb19 |
180518 |
227.55 |
227.79 |
224.85 |
225.08 |
-1.45 |
600 |
5,111 |
+150 |
Mar19 |
180518 |
225.55 |
226.68 |
223.83 |
224.03 |
-1.35 |
571 |
4,843 |
+100 |
Apr19 |
180518 |
224.10 |
225.09 |
222.43 |
222.62 |
-1.21 |
369 |
3,168 |
-32 |
May19 |
180518 |
223.37 |
224.06 |
221.61 |
221.83 |
-1.03 |
261 |
1,222 |
-79 |
Jun19 |
180518 |
223.03 |
223.43 |
220.92 |
221.19 |
-0.90 |
2,031 |
14,227 |
-192 |
Jul19 |
180518 |
222.06 |
222.06 |
220.84 |
220.84 |
-0.89 |
37 |
600 |
+26 |
Total Volume and Open Interest |
185,422 |
454,728 |
+6,256 |
RBOB Gasoline(NYM) |
Jun18 |
180518 |
224.89 |
226.24 |
222.95 |
223.33 |
-0.98 |
88,113 |
93,300 |
-5,071 |
Jul18 |
180518 |
224.54 |
225.85 |
222.64 |
223.03 |
-0.91 |
75,229 |
144,637 |
+9,009 |
Aug18 |
180518 |
223.35 |
224.63 |
221.56 |
221.93 |
-0.88 |
29,237 |
47,496 |
+773 |
Sep18 |
180518 |
221.16 |
222.54 |
219.69 |
220.02 |
-0.82 |
24,697 |
53,732 |
+541 |
Oct18 |
180518 |
208.14 |
209.50 |
206.76 |
207.05 |
-0.89 |
10,674 |
40,094 |
+915 |
Nov18 |
180518 |
204.57 |
205.67 |
203.04 |
203.29 |
-0.93 |
6,719 |
27,218 |
+173 |
Dec18 |
180518 |
202.09 |
202.87 |
200.29 |
200.51 |
-1.03 |
9,666 |
35,131 |
+563 |
Jan19 |
180518 |
200.74 |
201.84 |
199.38 |
199.56 |
-1.01 |
2,758 |
20,515 |
+628 |
Feb19 |
180518 |
201.35 |
201.72 |
199.38 |
199.53 |
-1.00 |
1,207 |
5,034 |
+15 |
Mar19 |
180518 |
201.73 |
202.47 |
200.22 |
200.38 |
-0.95 |
940 |
4,518 |
+171 |
Total Volume and Open Interest |
251,557 |
485,364 |
+7,680 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180518 |
223.33 |
223.33 |
223.33 |
223.33 |
-0.98 |
0 |
1 |
+0 |
Jul18 |
180518 |
223.03 |
223.03 |
223.03 |
223.03 |
-0.91 |
|
|
|
Aug18 |
180518 |
221.93 |
221.93 |
221.93 |
221.93 |
-0.88 |
|
|
|
Sep18 |
180518 |
220.02 |
220.02 |
220.02 |
220.02 |
-0.82 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180518 |
2.853 |
2.870 |
2.832 |
2.847 |
-0.012 |
105,943 |
124,254 |
-13,208 |
Jul18 |
180518 |
2.883 |
2.901 |
2.865 |
2.879 |
-0.007 |
64,141 |
273,730 |
+1,499 |
Aug18 |
180518 |
2.894 |
2.914 |
2.881 |
2.893 |
-0.005 |
21,835 |
80,701 |
+3,308 |
Sep18 |
180518 |
2.873 |
2.893 |
2.863 |
2.875 |
-0.002 |
19,557 |
148,832 |
+1,203 |
Oct18 |
180518 |
2.878 |
2.898 |
2.867 |
2.882 |
unch |
21,387 |
142,346 |
+510 |
Nov18 |
180518 |
2.916 |
2.938 |
2.908 |
2.924 |
+0.002 |
11,106 |
84,251 |
+571 |
Dec18 |
180518 |
3.013 |
3.035 |
3.004 |
3.022 |
+0.004 |
8,555 |
79,693 |
-267 |
Jan19 |
180518 |
3.097 |
3.115 |
3.085 |
3.103 |
+0.005 |
18,906 |
104,514 |
+15 |
Feb19 |
180518 |
3.052 |
3.075 |
3.047 |
3.064 |
+0.005 |
6,289 |
48,661 |
-22 |
Mar19 |
180518 |
2.940 |
2.966 |
2.938 |
2.956 |
+0.006 |
19,486 |
92,737 |
-925 |
Apr19 |
180518 |
2.602 |
2.618 |
2.595 |
2.612 |
+0.008 |
11,214 |
90,493 |
+2,593 |
May19 |
180518 |
2.570 |
2.585 |
2.563 |
2.579 |
+0.008 |
2,383 |
43,196 |
+243 |
Jun19 |
180518 |
2.593 |
2.613 |
2.593 |
2.609 |
+0.008 |
1,205 |
17,521 |
-271 |
Jul19 |
180518 |
2.633 |
2.644 |
2.624 |
2.640 |
+0.008 |
1,189 |
17,982 |
+604 |
Aug19 |
180518 |
2.641 |
2.648 |
2.629 |
2.644 |
+0.008 |
861 |
15,942 |
-28 |
Sep19 |
180518 |
2.617 |
2.633 |
2.613 |
2.629 |
+0.010 |
1,311 |
16,905 |
+456 |
Total Volume and Open Interest |
321,149 |
1,487,945 |
-4,442 |
Brent Crude Oil(ICE) |
Jul18 |
180518 |
79.46 |
79.87 |
78.33 |
78.51 |
-0.79 |
336,573 |
429,485 |
-7,782 |
Aug18 |
180518 |
79.49 |
79.80 |
78.34 |
78.49 |
-0.76 |
283,646 |
459,069 |
-3,849 |
Sep18 |
180518 |
79.05 |
79.42 |
78.01 |
78.15 |
-0.73 |
154,445 |
283,780 |
+3,101 |
Oct18 |
180518 |
78.61 |
78.99 |
77.63 |
77.76 |
-0.68 |
78,563 |
162,770 |
-126 |
Nov18 |
180518 |
78.22 |
78.59 |
77.27 |
77.39 |
-0.63 |
51,518 |
158,021 |
-4,382 |
Dec18 |
180518 |
77.75 |
78.16 |
76.87 |
77.00 |
-0.58 |
131,634 |
322,475 |
-2,428 |
Jan19 |
180518 |
77.31 |
77.67 |
76.48 |
76.60 |
-0.53 |
16,725 |
73,925 |
+422 |
Feb19 |
180518 |
76.84 |
77.20 |
76.06 |
76.18 |
-0.47 |
13,317 |
59,002 |
+644 |
Mar19 |
180518 |
76.35 |
76.77 |
75.68 |
75.78 |
-0.40 |
17,076 |
51,494 |
+378 |
Apr19 |
180518 |
75.40 |
75.66 |
75.36 |
75.37 |
-0.35 |
2,614 |
30,920 |
+1,180 |
May19 |
180518 |
74.93 |
74.93 |
74.93 |
74.93 |
-0.31 |
1,751 |
24,289 |
-282 |
Jun19 |
180518 |
74.90 |
75.34 |
74.36 |
74.47 |
-0.27 |
30,674 |
99,184 |
-2,209 |
Jul19 |
180518 |
74.07 |
74.07 |
74.07 |
74.07 |
-0.23 |
1,427 |
29,605 |
-45 |
Aug19 |
180518 |
73.66 |
73.66 |
73.66 |
73.66 |
-0.20 |
1,201 |
22,942 |
-81 |
Total Volume and Open Interest |
1,185,596 |
2,693,495 |
-10,452 |
Gas Oil(ICE) |
Jun18 |
180518 |
697.00 |
701.50 |
691.00 |
697.00 |
-7.25 |
88,862 |
172,870 |
-957 |
Jul18 |
180518 |
693.75 |
697.50 |
687.25 |
693.25 |
-7.25 |
73,787 |
160,704 |
+53 |
Aug18 |
180518 |
692.50 |
696.00 |
685.75 |
691.75 |
-7.25 |
42,991 |
98,713 |
+5,776 |
Sep18 |
180518 |
691.50 |
694.75 |
685.00 |
690.75 |
-7.25 |
23,156 |
73,755 |
+3,069 |
Oct18 |
180518 |
690.75 |
694.00 |
684.75 |
690.00 |
-7.25 |
10,441 |
69,523 |
+228 |
Nov18 |
180518 |
688.00 |
690.75 |
681.75 |
687.25 |
-7.00 |
4,695 |
27,441 |
+744 |
Dec18 |
180518 |
685.00 |
688.25 |
678.75 |
684.25 |
-6.75 |
27,154 |
102,265 |
-580 |
Jan19 |
180518 |
683.00 |
685.50 |
677.25 |
682.25 |
-6.50 |
3,316 |
27,607 |
-83 |
Feb19 |
180518 |
681.50 |
683.75 |
679.00 |
680.75 |
-6.25 |
1,793 |
22,923 |
+132 |
Mar19 |
180518 |
680.25 |
682.00 |
673.75 |
679.00 |
-5.75 |
2,350 |
19,064 |
-129 |
Total Volume and Open Interest |
303,616 |
989,922 |
+9,731 |
Ethanol(CBOT) |
Jun18 |
180518 |
1.465 |
1.480 |
1.461 |
1.464 |
+0.008 |
146 |
610 |
-19 |
Jul18 |
180518 |
1.492 |
1.499 |
1.480 |
1.483 |
+0.011 |
167 |
657 |
-69 |
Aug18 |
180518 |
1.505 |
1.505 |
1.500 |
1.500 |
+0.013 |
22 |
58 |
+9 |
Sep18 |
180518 |
1.515 |
1.518 |
1.515 |
1.515 |
+0.010 |
50 |
252 |
-35 |
Oct18 |
180518 |
1.515 |
1.520 |
1.510 |
1.510 |
+0.010 |
0 |
83 |
+0 |
Nov18 |
180518 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.013 |
0 |
16 |
+0 |
Dec18 |
180518 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.013 |
0 |
39 |
+0 |
Jan19 |
180518 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.013 |
|
|
|
Total Volume and Open Interest |
385 |
1,715 |
-114 |
WTI Crude Oil(ICE) |
Jun18 |
180518 |
71.58 |
71.74 |
71.00 |
71.28 |
-0.21 |
48,426 |
51,318 |
-8,925 |
Jul18 |
180518 |
71.68 |
71.86 |
71.10 |
71.37 |
-0.20 |
73,356 |
87,870 |
+3,268 |
Aug18 |
180518 |
71.52 |
71.60 |
70.88 |
71.11 |
-0.22 |
48,727 |
58,016 |
+2,564 |
Sep18 |
180518 |
71.00 |
71.13 |
70.42 |
70.62 |
-0.24 |
25,487 |
60,157 |
+1,109 |
Oct18 |
180518 |
70.53 |
70.61 |
69.90 |
70.08 |
-0.27 |
18,269 |
20,992 |
+228 |
Nov18 |
180518 |
70.00 |
70.11 |
69.42 |
69.57 |
-0.29 |
8,236 |
20,777 |
+588 |
Dec18 |
180518 |
69.54 |
69.65 |
68.93 |
69.11 |
-0.29 |
25,550 |
130,707 |
+756 |
Jan19 |
180518 |
69.07 |
69.09 |
68.60 |
68.66 |
-0.28 |
3,778 |
15,426 |
+478 |
Feb19 |
180518 |
68.50 |
68.54 |
67.94 |
68.11 |
-0.27 |
691 |
15,133 |
+188 |
Mar19 |
180518 |
67.57 |
67.57 |
67.57 |
67.57 |
-0.23 |
1,798 |
13,649 |
+107 |
Apr19 |
180518 |
67.04 |
67.04 |
67.04 |
67.04 |
-0.20 |
295 |
3,897 |
+10 |
May19 |
180518 |
66.54 |
66.54 |
66.54 |
66.54 |
-0.15 |
181 |
6,541 |
+107 |
Jun19 |
180518 |
66.30 |
66.30 |
65.91 |
66.06 |
-0.11 |
5,204 |
44,024 |
-210 |
Jul19 |
180518 |
65.56 |
65.56 |
65.56 |
65.56 |
-0.07 |
405 |
4,277 |
+150 |
Aug19 |
180518 |
65.08 |
65.08 |
65.08 |
65.08 |
-0.04 |
138 |
5,142 |
+0 |
Sep19 |
180518 |
64.64 |
64.64 |
64.64 |
64.64 |
-0.01 |
52 |
8,871 |
+0 |
Total Volume and Open Interest |
271,134 |
668,240 |
+539 |
US Dollar Index(ICE) |
Jun18 |
180518 |
93.440 |
93.740 |
93.240 |
93.545 |
+0.170 |
28,237 |
37,396 |
-305 |
Sep18 |
180518 |
92.945 |
93.285 |
92.880 |
93.100 |
+0.170 |
672 |
2,069 |
+348 |
Dec18 |
180518 |
92.400 |
92.800 |
92.400 |
92.650 |
+0.170 |
106 |
807 |
+19 |
Total Volume and Open Interest |
29,017 |
40,303 |
+64 |
Australian Dollar(CME) |
Jun18 |
180518 |
75.13 |
75.29 |
74.89 |
75.11 |
+0.02 |
125,878 |
164,165 |
-6,698 |
Sep18 |
180518 |
75.19 |
75.31 |
74.98 |
75.16 |
+0.02 |
235 |
1,373 |
-42 |
Dec18 |
180518 |
75.24 |
75.24 |
75.24 |
75.24 |
+0.02 |
1 |
422 |
+1 |
Total Volume and Open Interest |
126,450 |
166,785 |
-6,730 |
British Pound(CME) |
Jun18 |
180518 |
135.33 |
135.45 |
134.71 |
134.99 |
-0.25 |
110,385 |
177,378 |
-7,296 |
Sep18 |
180518 |
135.90 |
135.97 |
135.31 |
135.58 |
-0.25 |
162 |
3,495 |
+79 |
Dec18 |
180518 |
136.27 |
136.27 |
136.20 |
136.20 |
-0.24 |
6 |
569 |
+5 |
Total Volume and Open Interest |
111,831 |
183,523 |
-7,125 |
Canadian Dollar(CME) |
Jun18 |
180518 |
78.15 |
78.22 |
77.49 |
77.69 |
-0.48 |
79,674 |
118,136 |
-2,314 |
Sep18 |
180518 |
78.29 |
78.36 |
77.67 |
77.85 |
-0.47 |
355 |
3,960 |
-12 |
Dec18 |
180518 |
78.30 |
78.30 |
77.85 |
77.98 |
-0.47 |
245 |
3,891 |
-109 |
Mar19 |
180518 |
78.35 |
78.48 |
78.07 |
78.10 |
-0.47 |
9 |
95 |
-4 |
Total Volume and Open Interest |
80,568 |
126,181 |
-2,440 |
Japanese Yen(CME) |
Jun18 |
180518 |
90.41 |
90.58 |
90.18 |
90.52 |
+0.06 |
120,546 |
157,664 |
-2,705 |
Sep18 |
180518 |
90.87 |
91.14 |
90.80 |
91.11 |
+0.07 |
436 |
1,976 |
+60 |
Dec18 |
180518 |
91.54 |
91.78 |
91.45 |
91.75 |
+0.05 |
0 |
653 |
+0 |
Total Volume and Open Interest |
122,812 |
160,902 |
-2,509 |
Swiss Franc(CME) |
Jun18 |
180518 |
100.07 |
100.72 |
100.04 |
100.45 |
+0.35 |
21,748 |
103,450 |
+8 |
Sep18 |
180518 |
100.93 |
101.51 |
100.86 |
101.26 |
+0.35 |
56 |
204 |
+10 |
Dec18 |
180518 |
102.00 |
102.15 |
102.00 |
102.14 |
+0.35 |
0 |
41 |
+0 |
Total Volume and Open Interest |
21,804 |
103,709 |
+18 |
EuroFX(CME) |
Jun18 |
180518 |
118.20 |
118.46 |
117.73 |
117.97 |
-0.26 |
381,691 |
490,966 |
+1,787 |
Sep18 |
180518 |
118.98 |
119.28 |
118.59 |
118.81 |
-0.25 |
5,536 |
8,302 |
+1,014 |
Dec18 |
180518 |
119.89 |
120.10 |
119.49 |
119.71 |
-0.25 |
309 |
3,521 |
-150 |
Total Volume and Open Interest |
392,148 |
507,809 |
+2,695 |
Mexican Peso(CME) |
Jun18 |
180518 |
504.50 |
506.38 |
498.00 |
499.00 |
-6.13 |
74,601 |
179,119 |
-2,581 |
Jul18 |
180518 |
496.75 |
496.75 |
496.75 |
496.75 |
-6.00 |
|
|
|
Total Volume and Open Interest |
74,683 |
180,828 |
-2,526 |
Brazilian Real(CME) |
Jun18 |
180518 |
269.15 |
269.15 |
264.55 |
267.10 |
-2.50 |
3,162 |
39,534 |
+18 |
Jul18 |
180518 |
268.25 |
268.25 |
263.85 |
266.35 |
-2.55 |
3 |
313 |
+1 |
Aug18 |
180518 |
265.65 |
265.65 |
265.65 |
265.65 |
-2.65 |
|
|
|
Sep18 |
180518 |
264.40 |
264.95 |
264.35 |
264.95 |
-2.55 |
9 |
17 |
+9 |
Total Volume and Open Interest |
3,174 |
39,917 |
+28 |
30-Year T-Bonds(CBOT) |
Jun18 |
180518 |
140~140 |
141~120 |
140~050 |
141~060 |
+0~240 |
315,063 |
861,204 |
+6,220 |
Sep18 |
180518 |
139~170 |
140~160 |
139~110 |
140~110 |
+0~240 |
6,616 |
22,246 |
+1,993 |
Dec18 |
180518 |
139~200 |
139~200 |
139~200 |
139~200 |
+0~240 |
0 |
4 |
+0 |
Total Volume and Open Interest |
321,679 |
883,454 |
+8,213 |
10-Year T-Notes(CBOT) |
Jun18 |
180518 |
118~150 |
118~290 |
118~120 |
118~270 |
+0~105 |
1,803,123 |
3,670,414 |
-27,848 |
Sep18 |
180518 |
118~020 |
118~175 |
117~315 |
118~155 |
+0~115 |
74,669 |
202,625 |
+38,366 |
Dec18 |
180518 |
118~115 |
118~115 |
118~115 |
118~115 |
+0~115 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,877,792 |
3,873,044 |
+10,518 |
5-Year T-Notes(CBOT) |
Jun18 |
180518 |
112~282 |
113~034 |
112~266 |
113~024 |
+0~056 |
923,299 |
3,530,473 |
-10,362 |
Sep18 |
180518 |
112~176 |
112~256 |
112~166 |
112~246 |
+0~062 |
58,118 |
335,236 |
+30,733 |
Dec18 |
180518 |
112~052 |
112~052 |
112~052 |
112~052 |
+0~062 |
3 |
3 |
+3 |
Total Volume and Open Interest |
981,420 |
3,865,712 |
+20,374 |
2 Year T-Notes(CBOT) |
Jun18 |
180518 |
105~282 |
105~300 |
105~276 |
105~294 |
+0~014 |
378,161 |
2,060,517 |
-19,064 |
Sep18 |
180518 |
105~210 |
105~232 |
105~204 |
105~224 |
+0~014 |
50,083 |
174,980 |
+24,286 |
Dec18 |
180518 |
105~124 |
105~124 |
105~124 |
105~124 |
+0~014 |
|
|
|
Total Volume and Open Interest |
428,244 |
2,235,497 |
+5,222 |
Eurodollars(CME) |
Jun18 |
180518 |
97.680 |
97.698 |
97.675 |
97.690 |
+0.013 |
447,860 |
1,599,787 |
-53,137 |
Sep18 |
180518 |
97.515 |
97.545 |
97.515 |
97.530 |
+0.010 |
242,312 |
1,501,431 |
-13,997 |
Dec18 |
180518 |
97.325 |
97.355 |
97.320 |
97.345 |
+0.020 |
297,352 |
2,017,447 |
-14,368 |
Mar19 |
180518 |
97.180 |
97.225 |
97.180 |
97.210 |
+0.025 |
233,722 |
1,506,277 |
+385 |
Jun19 |
180518 |
97.065 |
97.110 |
97.055 |
97.095 |
+0.030 |
282,280 |
1,386,718 |
-22,466 |
Sep19 |
180518 |
96.975 |
97.035 |
96.970 |
97.020 |
+0.035 |
157,516 |
897,860 |
-5,736 |
Dec19 |
180518 |
96.905 |
96.975 |
96.905 |
96.955 |
+0.040 |
295,420 |
1,914,333 |
-26,693 |
Mar20 |
180518 |
96.875 |
96.940 |
96.870 |
96.925 |
+0.045 |
160,718 |
966,568 |
-19,763 |
Jun20 |
180518 |
96.850 |
96.920 |
96.845 |
96.905 |
+0.045 |
140,833 |
966,569 |
-6,950 |
Sep20 |
180518 |
96.835 |
96.905 |
96.830 |
96.890 |
+0.045 |
111,291 |
686,348 |
+5,780 |
Dec20 |
180518 |
96.810 |
96.880 |
96.805 |
96.870 |
+0.050 |
127,548 |
717,393 |
-20,608 |
Mar21 |
180518 |
96.805 |
96.875 |
96.800 |
96.865 |
+0.050 |
86,207 |
408,751 |
+66 |
Jun21 |
180518 |
96.800 |
96.870 |
96.795 |
96.860 |
+0.050 |
57,204 |
320,298 |
+2,430 |
Sep21 |
180518 |
96.790 |
96.865 |
96.785 |
96.855 |
+0.055 |
46,966 |
206,783 |
+1,350 |
Dec21 |
180518 |
96.775 |
96.845 |
96.770 |
96.840 |
+0.055 |
55,179 |
309,975 |
+4,226 |
Mar22 |
180518 |
96.770 |
96.840 |
96.760 |
96.835 |
+0.055 |
31,593 |
129,373 |
-2,488 |
Jun22 |
180518 |
96.760 |
96.830 |
96.750 |
96.825 |
+0.055 |
27,058 |
92,788 |
-79 |
Sep22 |
180518 |
96.745 |
96.825 |
96.740 |
96.820 |
+0.060 |
31,766 |
74,689 |
+5,985 |
Total Volume and Open Interest |
2,900,890 |
16,005,541 |
-158,041 |
Ultra T-Bond(CBOT) |
Jun18 |
180518 |
153~03 |
154~14 |
152~23 |
154~04 |
+0~31 |
130,676 |
994,711 |
-3,924 |
Sep18 |
180518 |
152~11 |
153~23 |
152~01 |
153~13 |
+0~31 |
12,990 |
43,305 |
+6,444 |
Dec18 |
180518 |
153~13 |
153~13 |
153~13 |
153~13 |
+0~31 |
|
|
|
Total Volume and Open Interest |
143,666 |
1,038,016 |
+2,520 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180518 |
125~285 |
126~170 |
125~240 |
126~135 |
+0~155 |
171,518 |
551,247 |
+3,695 |
Sep18 |
180518 |
124~315 |
125~225 |
124~305 |
125~195 |
+0~155 |
3,284 |
3,478 |
+3,062 |
Dec18 |
180518 |
125~195 |
125~195 |
125~195 |
125~195 |
+0~155 |
|
|
|
Total Volume and Open Interest |
174,802 |
554,725 |
+6,757 |
30 Day Federal Funds(CBOT) |
May18 |
180518 |
98.298 |
98.300 |
98.298 |
98.300 |
+0.003 |
1,344 |
214,418 |
-56 |
Jun18 |
180518 |
98.160 |
98.160 |
98.155 |
98.160 |
+0.005 |
2,619 |
154,512 |
+154 |
Jul18 |
180518 |
98.055 |
98.060 |
98.050 |
98.055 |
unch |
22,829 |
308,489 |
+2,408 |
Aug18 |
180518 |
98.035 |
98.045 |
98.035 |
98.040 |
+0.005 |
22,977 |
206,206 |
+3,301 |
Sep18 |
180518 |
98.015 |
98.025 |
98.010 |
98.015 |
+0.005 |
8,877 |
107,059 |
+2,156 |
Oct18 |
180518 |
97.845 |
97.860 |
97.845 |
97.850 |
+0.005 |
30,057 |
247,932 |
-5,444 |
Total Volume and Open Interest |
263,452 |
2,206,101 |
-615 |
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 |
180518 |
161.00 |
163.08 |
160.96 |
162.70 |
+1.40 |
72,333 |
277,105 |
-2,232 |
Sep18 |
180518 |
166.26 |
168.10 |
166.24 |
168.10 |
+1.60 |
1,114 |
22,971 |
+451 |
Dec18 |
180518 |
168.10 |
168.10 |
168.10 |
168.10 |
+1.60 |
|
|
|
Total Volume and Open Interest |
73,447 |
300,076 |
-1,781 |
Euro-Bund(EUREX) |
Jun18 |
180518 |
157.82 |
158.82 |
157.80 |
158.67 |
+0.80 |
1,085,172 |
2,196,066 |
-103,276 |
Sep18 |
180518 |
157.68 |
158.57 |
157.64 |
158.44 |
+0.83 |
23,730 |
156,514 |
+18,784 |
Dec18 |
180518 |
156.02 |
156.02 |
156.02 |
156.02 |
+0.80 |
0 |
12 |
+6 |
Total Volume and Open Interest |
1,108,902 |
2,352,592 |
-84,486 |
Euro-Bobl(EUREX) |
Jun18 |
180518 |
130.77 |
131.15 |
130.77 |
131.08 |
+0.27 |
583,167 |
1,777,415 |
-42,252 |
Sep18 |
180518 |
130.27 |
130.53 |
130.27 |
130.48 |
+0.27 |
18,601 |
100,206 |
+2,555 |
Dec18 |
180518 |
130.48 |
130.48 |
130.48 |
130.48 |
+0.27 |
|
|
|
Total Volume and Open Interest |
601,768 |
1,877,621 |
-39,697 |
Euro-Schatz(EUREX) |
Jun18 |
180518 |
111.89 |
111.94 |
111.88 |
111.94 |
+0.05 |
639,762 |
2,235,016 |
-99,280 |
Sep18 |
180518 |
111.78 |
111.82 |
111.78 |
111.81 |
+0.04 |
32,948 |
86,262 |
+6,119 |
Dec18 |
180518 |
111.81 |
111.81 |
111.81 |
111.81 |
+0.04 |
|
|
|
Total Volume and Open Interest |
672,710 |
2,321,278 |
-93,161 |
3-Mth Euribor(EUREX) |
Jun18 |
180518 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,209 |
+0 |
Sep18 |
180518 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
50 |
4,069 |
+0 |
Dec18 |
180518 |
100.295 |
100.295 |
100.290 |
100.290 |
unch |
5 |
13,471 |
+0 |
Total Volume and Open Interest |
70 |
36,622 |
+174 |
Long Gilt(LIFFE) |
Jun18 |
180518 |
121~04 |
121~20 |
120~31 |
121~19 |
+0~19 |
217,722 |
796,027 |
+2,398 |
Sep18 |
180518 |
120~05 |
120~21 |
120~04 |
120~20 |
+0~18 |
6,325 |
18,079 |
+5,367 |
Total Volume and Open Interest |
224,047 |
814,106 |
+7,765 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180518 |
99.33 |
99.34 |
99.33 |
99.33 |
+0.00 |
101,116 |
570,867 |
-21,548 |
Sep18 |
180518 |
99.22 |
99.23 |
99.21 |
99.22 |
unch |
74,311 |
429,682 |
-9,798 |
Dec18 |
180518 |
99.11 |
99.13 |
99.11 |
99.12 |
unch |
78,859 |
524,448 |
-6,561 |
Mar19 |
180518 |
99.01 |
99.04 |
99.00 |
99.03 |
+0.01 |
60,224 |
355,814 |
+4,063 |
Jun19 |
180518 |
98.91 |
98.94 |
98.91 |
98.94 |
+0.02 |
49,962 |
379,557 |
-502 |
Sep19 |
180518 |
98.82 |
98.86 |
98.81 |
98.85 |
+0.02 |
40,403 |
176,982 |
-130 |
Total Volume and Open Interest |
685,790 |
3,652,906 |
-50,991 |
3-Mth Euribor(LIFFE) |
Jun18 |
180518 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
69,273 |
597,101 |
-1,228 |
Sep18 |
180518 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
89,962 |
512,902 |
-10,848 |
Dec18 |
180518 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
98,468 |
546,651 |
-4,243 |
Total Volume and Open Interest |
1,262,476 |
5,146,761 |
-28,514 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180518 |
98.05 |
98.07 |
98.04 |
98.07 |
+0.01 |
30,694 |
112,646 |
-3,842 |
Sep18 |
180518 |
98.03 |
98.06 |
98.02 |
98.06 |
+0.02 |
36,806 |
252,303 |
-7,376 |
Dec18 |
180518 |
97.98 |
98.00 |
97.96 |
98.00 |
+0.02 |
55,515 |
212,879 |
+7,825 |
Mar19 |
180518 |
97.89 |
97.91 |
97.87 |
97.91 |
+0.02 |
44,245 |
152,899 |
+1,807 |
Jun19 |
180518 |
97.80 |
97.82 |
97.78 |
97.82 |
+0.02 |
20,768 |
110,034 |
+2,631 |
Sep19 |
180518 |
97.71 |
97.74 |
97.69 |
97.73 |
+0.02 |
12,995 |
98,626 |
-9,384 |
Dec19 |
180518 |
97.62 |
97.65 |
97.61 |
97.65 |
+0.03 |
30,879 |
93,955 |
+7,719 |
Mar20 |
180518 |
97.54 |
97.57 |
97.53 |
97.57 |
+0.03 |
9,116 |
44,550 |
+181 |
Jun20 |
180518 |
97.48 |
97.50 |
97.46 |
97.49 |
+0.02 |
863 |
4,371 |
+407 |
Sep20 |
180518 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.02 |
5 |
3,488 |
+5 |
Total Volume and Open Interest |
241,886 |
1,088,023 |
-27 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180518 |
97.07 |
97.10 |
97.05 |
97.09 |
+0.02 |
185,854 |
1,116,550 |
+2,019 |
Sep18 |
180518 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.02 |
53 |
415 |
+53 |
Total Volume and Open Interest |
185,907 |
1,116,965 |
+2,072 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180518 |
97.71 |
97.73 |
97.71 |
97.73 |
+0.02 |
265,745 |
1,102,584 |
+9,799 |
Sep18 |
180518 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.01 |
|
|
|
Total Volume and Open Interest |
265,745 |
1,102,584 |
+9,799 |
Gold(CMX) |
Jun18 |
180518 |
1290.0 |
1293.7 |
1285.1 |
1291.3 |
+1.9 |
333,614 |
233,007 |
-13,315 |
Aug18 |
180518 |
1295.9 |
1299.1 |
1291.0 |
1296.9 |
+1.7 |
22,136 |
187,433 |
+4,504 |
Oct18 |
180518 |
1300.5 |
1305.1 |
1297.4 |
1303.1 |
+1.6 |
705 |
9,975 |
+308 |
Dec18 |
180518 |
1307.5 |
1311.6 |
1304.0 |
1309.5 |
+1.5 |
3,860 |
64,985 |
+553 |
Feb19 |
180518 |
1315.0 |
1316.0 |
1310.0 |
1315.9 |
+1.5 |
821 |
4,039 |
+4 |
Apr19 |
180518 |
1317.1 |
1322.2 |
1317.1 |
1322.2 |
+1.4 |
287 |
3,337 |
+139 |
Jun19 |
180518 |
1326.3 |
1328.9 |
1324.1 |
1328.9 |
+1.3 |
190 |
3,324 |
+15 |
Aug19 |
180518 |
1334.0 |
1335.4 |
1334.0 |
1335.4 |
+1.3 |
216 |
418 |
+201 |
Oct19 |
180518 |
1342.2 |
1342.2 |
1342.2 |
1342.2 |
+1.3 |
1 |
32 |
+0 |
Dec19 |
180518 |
1344.4 |
1349.2 |
1344.4 |
1349.2 |
+1.3 |
27 |
3,964 |
+2 |
Feb20 |
180518 |
1356.0 |
1356.0 |
1356.0 |
1356.0 |
+1.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
362,005 |
512,413 |
-7,545 |
Silver(CMX) |
May18 |
180518 |
1638.0 |
1640.5 |
1638.0 |
1638.7 |
-2.6 |
48 |
94 |
-54 |
Jul18 |
180518 |
1644.0 |
1648.5 |
1637.0 |
1645.5 |
-2.6 |
63,078 |
138,224 |
+730 |
Sep18 |
180518 |
1653.5 |
1656.5 |
1646.5 |
1654.1 |
-2.7 |
1,861 |
27,141 |
+1,041 |
Dec18 |
180518 |
1666.5 |
1670.0 |
1660.0 |
1667.7 |
-2.8 |
600 |
30,133 |
+161 |
Mar19 |
180518 |
1677.5 |
1683.0 |
1674.5 |
1681.0 |
-2.9 |
205 |
1,744 |
+136 |
May19 |
180518 |
1690.6 |
1690.6 |
1690.6 |
1690.6 |
-2.9 |
0 |
130 |
+0 |
Jul19 |
180518 |
1693.0 |
1699.7 |
1693.0 |
1699.7 |
-2.9 |
11 |
607 |
+5 |
Total Volume and Open Interest |
65,980 |
200,059 |
+1,994 |
Platinum(NYMEX) |
Jul18 |
180518 |
892.1 |
892.5 |
881.2 |
886.5 |
-5.6 |
22,510 |
75,338 |
+1,835 |
Oct18 |
180518 |
897.1 |
897.2 |
886.2 |
891.4 |
-5.6 |
361 |
6,559 |
+45 |
Jan19 |
180518 |
902.4 |
902.4 |
893.8 |
897.4 |
-5.6 |
13 |
106 |
+6 |
Apr19 |
180518 |
902.0 |
903.8 |
902.0 |
903.8 |
-5.6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,886 |
82,025 |
+1,885 |
Palladium(NYMEX) |
Jun18 |
180518 |
973.80 |
977.50 |
955.90 |
960.20 |
-17.30 |
2,706 |
13,986 |
-106 |
Sep18 |
180518 |
971.70 |
974.00 |
953.00 |
957.30 |
-17.10 |
400 |
9,754 |
+266 |
Dec18 |
180518 |
965.30 |
965.70 |
953.00 |
953.00 |
-17.10 |
0 |
288 |
+0 |
Total Volume and Open Interest |
3,106 |
24,036 |
+160 |
Copper(CMX) |
May18 |
180518 |
305.00 |
306.90 |
304.50 |
305.10 |
-2.60 |
687 |
1,125 |
-184 |
Jul18 |
180518 |
308.35 |
309.10 |
305.55 |
306.35 |
-2.55 |
77,780 |
133,604 |
-4,213 |
Sep18 |
180518 |
309.90 |
311.10 |
307.75 |
308.50 |
-2.50 |
11,656 |
46,364 |
-556 |
Dec18 |
180518 |
313.25 |
313.65 |
310.50 |
311.10 |
-2.50 |
5,001 |
34,281 |
+97 |
Mar19 |
180518 |
315.30 |
315.80 |
312.90 |
313.45 |
-2.45 |
1,483 |
14,860 |
+199 |
Total Volume and Open Interest |
98,419 |
254,072 |
-4,515 |
E-mini DJIA Index(CBOT) |
Jun18 |
180518 |
24704 |
24803 |
24655 |
24721 |
+17 |
137,023 |
97,417 |
-1,812 |
Sep18 |
180518 |
24762 |
24819 |
24693 |
24744 |
+19 |
87 |
2,582 |
+10 |
Dec18 |
180518 |
24732 |
24816 |
24729 |
24754 |
+17 |
37 |
388 |
-22 |
Mar19 |
180518 |
24775 |
24775 |
24775 |
24775 |
+19 |
0 |
11 |
+0 |
Total Volume and Open Interest |
137,147 |
100,398 |
-1,824 |
S & P 500(CME) |
Jun18 |
180518 |
2715.90 |
2726.50 |
2709.00 |
2713.00 |
-5.70 |
1,222 |
82,698 |
+89 |
Sep18 |
180518 |
2720.00 |
2723.50 |
2715.50 |
2717.70 |
-5.80 |
0 |
16,962 |
+0 |
Dec18 |
180518 |
2721.60 |
2721.60 |
2719.40 |
2721.60 |
-5.80 |
0 |
300 |
+0 |
Mar19 |
180518 |
2726.80 |
2726.80 |
2724.90 |
2726.80 |
-6.10 |
|
|
|
Total Volume and Open Interest |
1,222 |
99,960 |
+89 |
S & P 500 E-Mini(CME) |
Jun18 |
180518 |
2718.75 |
2727.00 |
2708.75 |
2713.00 |
-5.75 |
1,057,687 |
2,912,515 |
+8,734 |
Sep18 |
180518 |
2721.00 |
2731.25 |
2712.75 |
2717.75 |
-5.75 |
8,294 |
103,423 |
+1,027 |
Dec18 |
180518 |
2728.00 |
2735.25 |
2717.75 |
2721.50 |
-6.00 |
2,211 |
42,660 |
+56 |
Mar19 |
180518 |
2726.75 |
2739.75 |
2726.75 |
2726.75 |
-6.25 |
3,592 |
6,496 |
-345 |
Total Volume and Open Interest |
1,071,784 |
3,065,094 |
+9,472 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180518 |
6908.50 |
6936.25 |
6862.25 |
6874.00 |
-31.75 |
274,261 |
232,941 |
-4,362 |
Sep18 |
180518 |
6937.50 |
6959.75 |
6889.00 |
6899.00 |
-32.00 |
559 |
10,850 |
+11 |
Dec18 |
180518 |
6976.25 |
6979.50 |
6920.75 |
6923.25 |
-31.75 |
1 |
148 |
-1 |
Total Volume and Open Interest |
274,821 |
243,946 |
-4,352 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180518 |
1947.30 |
1954.50 |
1944.00 |
1944.70 |
-4.10 |
13,738 |
78,730 |
+1,596 |
Sep18 |
180518 |
1949.50 |
1958.20 |
1949.50 |
1949.50 |
-3.80 |
2 |
4 |
+0 |
Dec18 |
180518 |
1953.30 |
1953.30 |
1953.30 |
1953.30 |
-3.10 |
|
|
|
Total Volume and Open Interest |
13,740 |
78,734 |
+1,596 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180518 |
14.35 |
14.80 |
14.22 |
14.53 |
+0.15 |
92,345 |
199,981 |
-3,861 |
Jul18 |
180518 |
15.07 |
15.36 |
14.96 |
15.33 |
+0.25 |
51,377 |
68,952 |
+6,106 |
Aug18 |
180518 |
15.56 |
15.80 |
15.43 |
15.73 |
+0.15 |
26,608 |
34,630 |
-2,507 |
Total Volume and Open Interest |
196,064 |
388,901 |
+2,068 |
S & P 600(CME) |
Jun18 |
180518 |
1003.10 |
1003.10 |
1003.10 |
1003.10 |
+1.90 |
|
|
|
Sep18 |
180518 |
1003.80 |
1003.80 |
1003.80 |
1003.80 |
+1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180518 |
1627.70 |
1632.20 |
1624.10 |
1626.90 |
unch |
4,378 |
10,622 |
+30 |
Total Volume and Open Interest |
4,378 |
10,622 |
+30 |
Nikkei 225(CME) |
Jun18 |
180518 |
22905 |
22960 |
22810 |
22850 |
-50 |
5,460 |
44,379 |
-240 |
Sep18 |
180518 |
22905 |
22930 |
22835 |
22840 |
-55 |
3 |
42 |
+2 |
Total Volume and Open Interest |
5,463 |
44,421 |
-238 |
Nikkei 225(SGX) |
Jun18 |
180518 |
22830 |
22960 |
22820 |
22910 |
+70 |
62,568 |
155,690 |
+639 |
Sep18 |
180518 |
22875 |
22875 |
22875 |
22875 |
+75 |
100 |
1,380 |
+100 |
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 |
180518 |
22900 |
22955 |
22800 |
22840 |
-60 |
21,300 |
62,442 |
+464 |
Sep18 |
180518 |
22865 |
22885 |
22770 |
22785 |
-60 |
2 |
17 |
+0 |
Dec18 |
180518 |
22605 |
22605 |
22605 |
22605 |
-40 |
|
|
|
Total Volume and Open Interest |
21,302 |
62,459 |
+464 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180518 |
22840 |
22930 |
22830 |
22840 |
-60 |
0 |
28 |
+0 |
Sep18 |
180518 |
22790 |
22790 |
22790 |
22790 |
-50 |
|
|
|
Dec18 |
180518 |
22610 |
22610 |
22610 |
22610 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180518 |
5614.5 |
5641.5 |
5603.0 |
5625.0 |
+3.5 |
179,441 |
221,235 |
-77,902 |
Jun18 |
180518 |
5554.5 |
5581.0 |
5541.5 |
5552.5 |
-6.5 |
149,736 |
286,974 |
+75,530 |
Jul18 |
180518 |
5543.5 |
5566.0 |
5537.0 |
5544.5 |
-7.0 |
|
|
|
Sep18 |
180518 |
5545.0 |
5546.0 |
5537.0 |
5540.5 |
-8.0 |
0 |
3,029 |
+0 |
Total Volume and Open Interest |
331,177 |
538,249 |
-871 |
Hang Seng Index(HKFE) |
May18 |
180518 |
30862 |
31077 |
30782 |
30896 |
+16 |
226,124 |
115,707 |
-5,086 |
Jun18 |
180518 |
30755 |
30960 |
30680 |
30784 |
+8 |
1,724 |
15,409 |
+265 |
Total Volume and Open Interest |
228,179 |
139,181 |
-4,805 |
DAX(EUREX) |
Jun18 |
180518 |
13125.5 |
13138.0 |
13047.0 |
13065.5 |
-36.0 |
94,681 |
130,021 |
-1,594 |
Sep18 |
180518 |
13098.0 |
13111.0 |
13036.5 |
13049.0 |
-36.0 |
170 |
3,680 |
-34 |
Dec18 |
180518 |
13064.0 |
13064.0 |
13025.5 |
13036.5 |
-36.0 |
57 |
403 |
+22 |
Total Volume and Open Interest |
94,908 |
134,104 |
-1,606 |
Mini-DAX(EUREX) |
Jun18 |
180518 |
13118.0 |
13138.0 |
13047.0 |
13065.5 |
-36.0 |
29,488 |
15,733 |
+508 |
Sep18 |
180518 |
13100.0 |
13117.0 |
13046.0 |
13049.0 |
-36.0 |
19 |
734 |
+33 |
Dec18 |
180518 |
13095.0 |
13098.0 |
13036.5 |
13036.5 |
-36.0 |
0 |
37 |
+1 |
Total Volume and Open Interest |
29,507 |
16,504 |
+542 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180518 |
3555 |
3566 |
3537 |
3544 |
-8 |
836,669 |
3,667,266 |
-13,565 |
Sep18 |
180518 |
3540 |
3554 |
3529 |
3533 |
-8 |
418 |
273,836 |
+18 |
Dec18 |
180518 |
3522 |
3522 |
3517 |
3517 |
-8 |
38 |
24,697 |
+0 |
Total Volume and Open Interest |
837,125 |
3,970,799 |
-13,547 |
Swiss Market Index(EUREX) |
Jun18 |
180518 |
8975 |
8980 |
8906 |
8930 |
-36 |
35,374 |
250,733 |
-1,303 |
Sep18 |
180518 |
8902 |
8915 |
8890 |
8900 |
-36 |
9 |
605 |
+1 |
Dec18 |
180518 |
8882 |
8882 |
8882 |
8882 |
-36 |
0 |
169 |
+0 |
Total Volume and Open Interest |
35,383 |
251,507 |
-1,302 |
FT-SE 100(EURONEXT) |
Jun18 |
180518 |
7763.50 |
7774.00 |
7734.00 |
7761.00 |
-1.50 |
98,312 |
620,179 |
-1,492 |
Sep18 |
180518 |
7697.00 |
7697.00 |
7672.00 |
7692.00 |
-1.50 |
56 |
8,404 |
+25 |
Dec18 |
180518 |
7653.50 |
7653.50 |
7653.50 |
7653.50 |
-1.50 |
4 |
1,377 |
-4 |
Total Volume and Open Interest |
98,372 |
629,960 |
-1,471 |
SPI 200(SFE) |
Jun18 |
180518 |
6103.0 |
6135.0 |
6088.0 |
6096.0 |
-12.0 |
53,276 |
327,984 |
+6,489 |
Sep18 |
180518 |
6071.0 |
6071.0 |
6036.0 |
6036.0 |
-12.0 |
3 |
2,866 |
+2 |
Dec18 |
180518 |
6028.0 |
6028.0 |
6028.0 |
6028.0 |
-12.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
55,962 |
339,840 |
+7,946 |
FTSE MIB(ISE) |
Jun18 |
180518 |
23555.00 |
23560.00 |
22995.00 |
23062.00 |
-354.00 |
53,575 |
77,390 |
+1,259 |
Sep18 |
180518 |
23350.00 |
23350.00 |
22870.00 |
22927.00 |
-354.00 |
111 |
155 |
+0 |
Dec18 |
180518 |
22792.00 |
22792.00 |
22792.00 |
22792.00 |
-349.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
53,686 |
77,552 |
+1,259 |
KOSPI 200(KFE) |
Jun18 |
180518 |
314.45 |
316.00 |
314.00 |
315.90 |
+1.35 |
178,532 |
235,495 |
+1,337 |
Sep18 |
180518 |
315.00 |
316.30 |
314.55 |
316.25 |
+1.05 |
515 |
17,481 |
+76 |
Dec18 |
180518 |
316.30 |
316.30 |
316.30 |
316.30 |
+0.60 |
20 |
40,381 |
-194 |
Total Volume and Open Interest |
179,091 |
320,997 |
+1,215 |
GSCI(CME) |
Jun18 |
180518 |
490.55 |
491.90 |
488.25 |
489.20 |
-0.65 |
73 |
15,413 |
-63 |
Jul18 |
180518 |
488.45 |
488.45 |
488.45 |
488.45 |
-0.65 |
|
|
|
Aug18 |
180518 |
487.95 |
487.95 |
487.95 |
487.95 |
-0.65 |
|
|
|
Total Volume and Open Interest |
73 |
15,413 |
-63 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|