|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 21, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180521 |
1017.50 |
1027.00 |
1011.50 |
1025.25 |
+26.75 |
92,145 |
417,933 |
-13 |
Aug18 |
180521 |
1020.75 |
1030.25 |
1015.25 |
1029.00 |
+26.50 |
11,112 |
61,627 |
+770 |
Sep18 |
180521 |
1021.75 |
1031.25 |
1017.25 |
1030.25 |
+25.75 |
7,600 |
21,790 |
+293 |
Nov18 |
180521 |
1025.25 |
1034.50 |
1020.75 |
1033.75 |
+25.50 |
35,361 |
241,132 |
-1,765 |
Jan19 |
180521 |
1029.00 |
1037.50 |
1024.75 |
1037.00 |
+24.75 |
4,075 |
52,241 |
-417 |
Mar19 |
180521 |
1010.50 |
1021.75 |
1010.00 |
1021.25 |
+23.50 |
6,403 |
51,676 |
+765 |
May19 |
180521 |
999.50 |
1017.75 |
999.50 |
1017.50 |
+23.25 |
2,455 |
12,667 |
+456 |
Jul19 |
180521 |
1011.50 |
1022.50 |
1011.50 |
1022.50 |
+22.75 |
1,469 |
16,301 |
+189 |
Aug19 |
180521 |
1020.00 |
1020.00 |
1013.25 |
1017.00 |
+20.50 |
14 |
170 |
+8 |
Sep19 |
180521 |
997.75 |
1002.75 |
997.75 |
999.50 |
+20.50 |
0 |
48 |
+0 |
Nov19 |
180521 |
978.25 |
988.50 |
978.25 |
988.50 |
+18.50 |
686 |
8,718 |
+194 |
Jan20 |
180521 |
993.00 |
993.00 |
993.00 |
993.00 |
+18.00 |
17 |
67 |
+13 |
Mar20 |
180521 |
995.00 |
995.00 |
995.00 |
995.00 |
+18.00 |
21 |
24 |
+4 |
May20 |
180521 |
997.50 |
997.50 |
997.50 |
997.50 |
+17.00 |
8 |
5 |
+4 |
Total Volume and Open Interest |
161,384 |
884,537 |
+510 |
Soybean Meal(CBOT) |
Jul18 |
180521 |
380.10 |
383.30 |
375.60 |
379.10 |
+2.80 |
46,338 |
227,733 |
-2,100 |
Aug18 |
180521 |
378.20 |
381.40 |
375.40 |
378.70 |
+4.20 |
11,763 |
52,036 |
-461 |
Sep18 |
180521 |
375.50 |
378.90 |
373.90 |
377.20 |
+5.10 |
5,527 |
37,376 |
+825 |
Oct18 |
180521 |
373.60 |
376.40 |
371.50 |
375.10 |
+5.60 |
3,754 |
31,774 |
+834 |
Dec18 |
180521 |
371.30 |
374.80 |
369.80 |
373.60 |
+5.60 |
13,617 |
103,765 |
+551 |
Jan19 |
180521 |
368.00 |
370.80 |
366.50 |
370.40 |
+6.20 |
2,020 |
21,760 |
+234 |
Mar19 |
180521 |
353.00 |
357.70 |
353.00 |
356.50 |
+6.30 |
1,792 |
20,986 |
+580 |
May19 |
180521 |
349.00 |
352.10 |
348.90 |
350.60 |
+6.00 |
1,455 |
10,435 |
+508 |
Jul19 |
180521 |
349.90 |
352.00 |
349.40 |
350.70 |
+6.00 |
1,099 |
7,075 |
+448 |
Aug19 |
180521 |
347.90 |
347.90 |
347.90 |
347.90 |
+5.70 |
19 |
746 |
+12 |
Total Volume and Open Interest |
87,948 |
521,014 |
+1,748 |
Soybean Oil(CBOT) |
Jul18 |
180521 |
31.18 |
31.44 |
31.09 |
31.42 |
+0.44 |
72,388 |
249,443 |
-3,307 |
Aug18 |
180521 |
31.30 |
31.54 |
31.22 |
31.53 |
+0.44 |
12,808 |
44,031 |
-165 |
Sep18 |
180521 |
31.44 |
31.70 |
31.37 |
31.67 |
+0.43 |
7,827 |
28,905 |
+391 |
Oct18 |
180521 |
31.59 |
31.83 |
31.53 |
31.82 |
+0.43 |
6,575 |
24,514 |
-1,365 |
Dec18 |
180521 |
32.01 |
32.20 |
31.87 |
32.18 |
+0.43 |
20,328 |
103,408 |
+1,604 |
Jan19 |
180521 |
32.19 |
32.43 |
32.13 |
32.42 |
+0.43 |
1,356 |
21,444 |
-52 |
Mar19 |
180521 |
32.65 |
32.75 |
32.46 |
32.73 |
+0.43 |
3,659 |
21,366 |
+1,792 |
May19 |
180521 |
32.88 |
33.02 |
32.75 |
33.01 |
+0.42 |
698 |
8,446 |
+1 |
Jul19 |
180521 |
33.12 |
33.31 |
33.03 |
33.29 |
+0.41 |
348 |
3,654 |
+1 |
Aug19 |
180521 |
33.40 |
33.41 |
33.40 |
33.40 |
+0.41 |
5 |
645 |
+0 |
Total Volume and Open Interest |
126,127 |
510,154 |
-1,075 |
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 |
180521 |
405.50 |
407.50 |
401.25 |
402.75 |
+0.25 |
147,539 |
812,616 |
+4,995 |
Sep18 |
180521 |
413.75 |
415.75 |
409.75 |
411.25 |
+0.25 |
28,238 |
288,106 |
+3,542 |
Dec18 |
180521 |
422.75 |
424.75 |
419.00 |
421.00 |
+0.75 |
50,569 |
491,683 |
-911 |
Mar19 |
180521 |
430.00 |
432.50 |
427.25 |
429.25 |
+1.00 |
9,101 |
116,694 |
+267 |
May19 |
180521 |
435.00 |
437.00 |
432.00 |
433.75 |
+1.00 |
1,318 |
26,535 |
+196 |
Jul19 |
180521 |
439.25 |
440.75 |
436.00 |
438.00 |
+0.75 |
4,228 |
54,992 |
-374 |
Sep19 |
180521 |
414.50 |
415.75 |
412.75 |
414.50 |
+1.25 |
1,087 |
17,347 |
+619 |
Dec19 |
180521 |
419.50 |
420.50 |
417.25 |
419.00 |
+1.00 |
3,938 |
46,242 |
+1,357 |
Mar20 |
180521 |
428.00 |
428.00 |
427.50 |
427.50 |
+1.00 |
95 |
1,712 |
+72 |
May20 |
180521 |
430.25 |
432.00 |
430.25 |
432.00 |
+1.50 |
4 |
54 |
+2 |
Total Volume and Open Interest |
246,133 |
1,857,576 |
+9,778 |
Wheat(CBOT) |
Jul18 |
180521 |
523.00 |
525.50 |
504.25 |
507.25 |
-11.00 |
68,134 |
229,744 |
-1,816 |
Sep18 |
180521 |
538.50 |
541.00 |
521.25 |
524.50 |
-9.50 |
20,471 |
82,104 |
+496 |
Dec18 |
180521 |
559.50 |
561.75 |
543.50 |
546.75 |
-8.00 |
14,521 |
90,765 |
-1,449 |
Mar19 |
180521 |
575.50 |
579.00 |
562.00 |
565.50 |
-7.00 |
3,161 |
34,381 |
+62 |
May19 |
180521 |
585.50 |
588.25 |
572.25 |
575.25 |
-6.50 |
986 |
6,784 |
+81 |
Jul19 |
180521 |
588.75 |
591.25 |
576.25 |
579.75 |
-5.75 |
1,303 |
13,232 |
+424 |
Total Volume and Open Interest |
109,111 |
464,626 |
-2,096 |
Wheat(KCBT) |
Jul18 |
180521 |
543.00 |
546.00 |
525.00 |
526.50 |
-12.25 |
22,939 |
132,776 |
-339 |
Sep18 |
180521 |
561.00 |
564.00 |
544.00 |
545.25 |
-12.25 |
8,355 |
46,273 |
-151 |
Dec18 |
180521 |
584.75 |
589.25 |
569.50 |
571.50 |
-11.25 |
6,402 |
54,640 |
+599 |
Mar19 |
180521 |
602.00 |
606.25 |
587.50 |
589.75 |
-10.25 |
2,727 |
20,371 |
+225 |
May19 |
180521 |
613.50 |
615.25 |
597.00 |
599.75 |
-9.75 |
731 |
2,188 |
-46 |
Jul19 |
180521 |
615.75 |
620.50 |
603.25 |
606.00 |
-9.50 |
817 |
5,171 |
+88 |
Sep19 |
180521 |
625.50 |
627.25 |
612.50 |
614.75 |
-9.50 |
108 |
286 |
+0 |
Total Volume and Open Interest |
42,211 |
262,434 |
+393 |
Wheat(MGE) |
Jul18 |
180521 |
629.00 |
633.75 |
618.25 |
621.75 |
-7.25 |
3,896 |
31,986 |
+640 |
Sep18 |
180521 |
633.25 |
638.50 |
625.00 |
628.50 |
-4.75 |
1,346 |
11,825 |
+58 |
Dec18 |
180521 |
640.50 |
646.00 |
635.00 |
637.25 |
-4.50 |
878 |
8,174 |
+96 |
Mar19 |
180521 |
650.00 |
656.00 |
647.00 |
647.25 |
-2.75 |
188 |
2,377 |
+7 |
May19 |
180521 |
660.00 |
660.00 |
653.75 |
653.75 |
-2.75 |
73 |
271 |
-2 |
Jul19 |
180521 |
662.00 |
669.00 |
658.50 |
658.50 |
-3.00 |
3 |
190 |
-3 |
Total Volume and Open Interest |
6,384 |
54,971 |
+796 |
Oats(CBOT) |
Jul18 |
180521 |
243.00 |
245.50 |
242.00 |
245.25 |
+3.25 |
91 |
4,250 |
-33 |
Sep18 |
180521 |
247.50 |
249.75 |
247.50 |
249.75 |
+2.75 |
2 |
216 |
+0 |
Dec18 |
180521 |
257.00 |
258.25 |
256.00 |
258.00 |
+2.00 |
22 |
1,023 |
+4 |
Mar19 |
180521 |
263.50 |
263.50 |
263.50 |
263.50 |
+2.00 |
0 |
33 |
+0 |
Total Volume and Open Interest |
115 |
5,522 |
-29 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180521 |
12.35 |
12.43 |
12.18 |
12.23 |
-0.10 |
212 |
5,380 |
-11 |
Sep18 |
180521 |
11.82 |
11.84 |
11.77 |
11.80 |
-0.04 |
59 |
2,700 |
+1 |
Nov18 |
180521 |
11.94 |
11.96 |
11.93 |
11.95 |
-0.01 |
34 |
107 |
+26 |
Total Volume and Open Interest |
305 |
8,190 |
+16 |
Live Cattle(CME) |
Jun18 |
180521 |
103.400 |
105.400 |
103.330 |
104.930 |
+2.530 |
24,187 |
64,566 |
-4,094 |
Aug18 |
180521 |
99.250 |
101.230 |
99.150 |
100.635 |
+2.405 |
26,016 |
157,825 |
+2,545 |
Oct18 |
180521 |
102.700 |
104.300 |
102.600 |
103.730 |
+2.030 |
12,465 |
65,993 |
-313 |
Dec18 |
180521 |
108.500 |
109.730 |
108.480 |
109.450 |
+1.800 |
8,581 |
42,937 |
+1,431 |
Feb19 |
180521 |
111.785 |
113.200 |
111.750 |
112.830 |
+1.880 |
4,244 |
16,627 |
+173 |
Apr19 |
180521 |
112.300 |
113.980 |
112.300 |
113.650 |
+1.765 |
1,062 |
5,528 |
+257 |
Total Volume and Open Interest |
77,245 |
359,768 |
+94 |
Feeder Cattle(CME) |
May18 |
180521 |
132.785 |
134.250 |
132.785 |
133.935 |
+1.700 |
1,186 |
2,882 |
-401 |
Aug18 |
180521 |
138.850 |
141.150 |
138.750 |
140.500 |
+2.870 |
7,228 |
26,652 |
+93 |
Sep18 |
180521 |
139.050 |
141.380 |
139.000 |
140.685 |
+2.885 |
1,965 |
5,237 |
+103 |
Oct18 |
180521 |
139.250 |
141.685 |
139.250 |
141.000 |
+2.670 |
976 |
5,541 |
+112 |
Nov18 |
180521 |
140.285 |
142.550 |
140.285 |
142.100 |
+2.770 |
603 |
3,641 |
+110 |
Jan19 |
180521 |
137.750 |
139.735 |
137.750 |
139.300 |
+2.850 |
231 |
2,580 |
+12 |
Mar19 |
180521 |
136.150 |
137.250 |
136.130 |
136.950 |
+2.515 |
58 |
355 |
+30 |
Total Volume and Open Interest |
12,247 |
46,888 |
+59 |
Lean Hogs(CME) |
Jun18 |
180521 |
75.200 |
75.350 |
72.980 |
74.000 |
-0.700 |
24,861 |
42,514 |
-7,830 |
Jul18 |
180521 |
77.785 |
78.100 |
75.350 |
76.850 |
-0.400 |
19,764 |
69,530 |
+3,677 |
Aug18 |
180521 |
77.000 |
77.450 |
74.885 |
76.050 |
-0.585 |
10,307 |
40,562 |
+835 |
Oct18 |
180521 |
63.235 |
63.550 |
61.600 |
62.300 |
-0.530 |
8,079 |
51,926 |
+548 |
Dec18 |
180521 |
58.700 |
59.000 |
57.100 |
57.950 |
-0.350 |
2,928 |
22,361 |
+903 |
Feb19 |
180521 |
63.380 |
63.650 |
62.000 |
62.630 |
-0.420 |
478 |
8,092 |
-13 |
Apr19 |
180521 |
67.200 |
67.450 |
66.300 |
66.500 |
-0.475 |
205 |
3,308 |
+21 |
May19 |
180521 |
71.930 |
71.930 |
71.330 |
71.930 |
-0.105 |
0 |
60 |
+0 |
Total Volume and Open Interest |
66,708 |
238,773 |
-1,813 |
Class III Milk(CME) |
May18 |
180521 |
15.21 |
15.24 |
15.20 |
15.22 |
-0.01 |
51 |
3,837 |
+9 |
Jun18 |
180521 |
15.76 |
15.94 |
15.76 |
15.90 |
+0.24 |
441 |
3,741 |
-84 |
Jul18 |
180521 |
16.29 |
16.50 |
16.29 |
16.45 |
+0.20 |
307 |
3,195 |
+116 |
Aug18 |
180521 |
16.66 |
16.83 |
16.66 |
16.80 |
+0.19 |
177 |
2,314 |
+78 |
Sep18 |
180521 |
16.84 |
17.00 |
16.84 |
16.98 |
+0.14 |
177 |
2,580 |
+94 |
Oct18 |
180521 |
16.81 |
16.94 |
16.81 |
16.92 |
+0.11 |
63 |
2,261 |
+19 |
Nov18 |
180521 |
16.74 |
16.80 |
16.74 |
16.77 |
+0.08 |
89 |
2,137 |
+25 |
Dec18 |
180521 |
16.63 |
16.71 |
16.63 |
16.71 |
+0.09 |
56 |
1,917 |
+5 |
Jan19 |
180521 |
16.31 |
16.31 |
16.31 |
16.31 |
+0.01 |
17 |
427 |
+6 |
Feb19 |
180521 |
16.28 |
16.28 |
16.28 |
16.28 |
+0.05 |
13 |
321 |
+3 |
Mar19 |
180521 |
16.20 |
16.20 |
16.20 |
16.20 |
+0.02 |
9 |
157 |
+1 |
Apr19 |
180521 |
16.16 |
16.18 |
16.16 |
16.18 |
+0.02 |
28 |
159 |
+16 |
May19 |
180521 |
16.22 |
16.23 |
16.22 |
16.23 |
+0.03 |
17 |
82 |
+7 |
Total Volume and Open Interest |
1,461 |
23,478 |
+301 |
Cocoa(ICE) |
Jul18 |
180521 |
2656 |
2692 |
2609 |
2615 |
-63 |
22,150 |
124,732 |
-2,378 |
Sep18 |
180521 |
2686 |
2719 |
2643 |
2648 |
-60 |
9,450 |
53,968 |
-759 |
Dec18 |
180521 |
2699 |
2729 |
2667 |
2671 |
-50 |
5,473 |
54,667 |
+1 |
Mar19 |
180521 |
2695 |
2723 |
2661 |
2664 |
-46 |
1,680 |
38,355 |
+82 |
May19 |
180521 |
2693 |
2715 |
2655 |
2657 |
-46 |
282 |
12,042 |
+54 |
Jul19 |
180521 |
2680 |
2711 |
2653 |
2653 |
-49 |
26 |
5,021 |
+4 |
Sep19 |
180521 |
2680 |
2680 |
2654 |
2654 |
-49 |
5 |
3,902 |
+0 |
Total Volume and Open Interest |
39,094 |
300,099 |
-2,971 |
Coffee "C"(ICE) |
May18 |
180518 |
113.95 |
113.95 |
113.95 |
113.95 |
+0.10 |
2 |
1 |
+0 |
Jul18 |
180521 |
118.00 |
120.60 |
117.85 |
120.20 |
+2.20 |
19,339 |
133,341 |
-638 |
Sep18 |
180521 |
120.25 |
122.80 |
120.20 |
122.45 |
+2.20 |
6,165 |
57,412 |
+1,409 |
Dec18 |
180521 |
123.75 |
126.25 |
123.75 |
125.95 |
+2.20 |
2,881 |
36,003 |
+498 |
Mar19 |
180521 |
127.20 |
129.60 |
127.20 |
129.35 |
+2.15 |
1,267 |
15,351 |
+124 |
May19 |
180521 |
129.50 |
131.80 |
129.50 |
131.60 |
+2.05 |
625 |
9,566 |
+150 |
Total Volume and Open Interest |
31,174 |
261,078 |
+1,620 |
Orange Juice(ICE) |
Jul18 |
180521 |
166.20 |
168.00 |
165.40 |
167.45 |
+1.25 |
401 |
12,176 |
+122 |
Sep18 |
180521 |
166.90 |
168.10 |
165.55 |
167.50 |
+1.35 |
59 |
2,017 |
+71 |
Nov18 |
180521 |
165.40 |
167.70 |
165.40 |
167.35 |
+1.75 |
3 |
1,248 |
+0 |
Jan19 |
180521 |
166.60 |
166.60 |
166.60 |
166.60 |
+1.75 |
3 |
184 |
+3 |
Mar19 |
180521 |
164.00 |
166.20 |
164.00 |
166.20 |
+1.75 |
0 |
32 |
+0 |
May19 |
180521 |
166.25 |
166.25 |
166.25 |
166.25 |
+1.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
466 |
15,665 |
+196 |
Sugar #11(ICE) |
Jul18 |
180521 |
11.70 |
12.24 |
11.67 |
12.10 |
+0.44 |
63,980 |
482,373 |
-3,848 |
Oct18 |
180521 |
12.00 |
12.51 |
11.99 |
12.39 |
+0.42 |
30,577 |
259,202 |
+1,988 |
Mar19 |
180521 |
12.86 |
13.22 |
12.85 |
13.11 |
+0.26 |
13,121 |
168,271 |
+357 |
May19 |
180521 |
12.96 |
13.25 |
12.94 |
13.15 |
+0.18 |
4,827 |
45,471 |
+656 |
Jul19 |
180521 |
13.03 |
13.26 |
12.98 |
13.17 |
+0.14 |
2,748 |
31,696 |
+418 |
Oct19 |
180521 |
13.19 |
13.38 |
13.13 |
13.30 |
+0.11 |
2,349 |
33,983 |
+1,466 |
Mar20 |
180521 |
13.77 |
13.88 |
13.70 |
13.81 |
+0.05 |
434 |
9,914 |
+152 |
May20 |
180521 |
13.80 |
13.84 |
13.71 |
13.78 |
+0.01 |
37 |
2,097 |
-2 |
Total Volume and Open Interest |
118,096 |
1,035,929 |
+1,187 |
London Cocoa(LCE) |
Jul18 |
180521 |
1874 |
1886 |
1861 |
1863 |
-19 |
7,336 |
92,348 |
+12,717 |
Sep18 |
180521 |
1903 |
1918 |
1889 |
1891 |
-25 |
3,417 |
70,774 |
+19,095 |
Dec18 |
180521 |
1907 |
1926 |
1900 |
1902 |
-18 |
3,609 |
72,247 |
+12,616 |
Mar19 |
180521 |
1898 |
1913 |
1892 |
1893 |
-17 |
2,812 |
59,932 |
+12,558 |
May19 |
180521 |
1900 |
1910 |
1890 |
1891 |
-15 |
312 |
20,187 |
+4,627 |
Jul19 |
180521 |
1900 |
1909 |
1888 |
1889 |
-15 |
401 |
10,800 |
+1,204 |
Sep19 |
180521 |
1899 |
1902 |
1887 |
1887 |
-14 |
239 |
7,447 |
+1,942 |
Total Volume and Open Interest |
18,522 |
338,245 |
+65,286 |
London Sugar(LCE) |
Aug18 |
180521 |
330.80 |
340.90 |
330.80 |
340.00 |
+9.80 |
5,612 |
56,211 |
+4,351 |
Oct18 |
180521 |
326.30 |
336.50 |
326.30 |
335.70 |
+9.90 |
2,587 |
24,207 |
+1,678 |
Dec18 |
180521 |
332.40 |
340.20 |
332.40 |
340.00 |
+8.80 |
675 |
12,469 |
+476 |
Mar19 |
180521 |
336.90 |
343.10 |
336.60 |
343.00 |
+7.80 |
550 |
7,200 |
+801 |
May19 |
180521 |
339.20 |
344.40 |
339.20 |
344.40 |
+6.30 |
300 |
3,407 |
+405 |
Total Volume and Open Interest |
9,890 |
107,293 |
+7,867 |
Cotton(ICE) |
Jul18 |
180521 |
87.30 |
88.73 |
87.10 |
88.42 |
+1.87 |
15,148 |
130,141 |
-612 |
Oct18 |
180521 |
85.90 |
85.90 |
85.23 |
85.80 |
+1.98 |
1 |
36 |
-1 |
Dec18 |
180521 |
82.70 |
84.89 |
82.70 |
84.16 |
+1.73 |
17,136 |
120,761 |
-254 |
Mar19 |
180521 |
82.80 |
84.80 |
82.64 |
84.05 |
+1.81 |
3,823 |
21,848 |
+1,023 |
May19 |
180521 |
83.10 |
85.15 |
83.10 |
84.34 |
+1.77 |
1,512 |
3,434 |
+493 |
Jul19 |
180521 |
83.25 |
85.30 |
83.25 |
84.51 |
+1.76 |
330 |
1,897 |
-42 |
Total Volume and Open Interest |
38,346 |
287,314 |
+860 |
Lumber(CME) |
Jul18 |
180521 |
612.9 |
612.9 |
609.0 |
609.0 |
-15.0 |
598 |
5,229 |
+3 |
Sep18 |
180521 |
597.6 |
599.4 |
594.6 |
594.6 |
-15.0 |
127 |
914 |
-16 |
Nov18 |
180521 |
562.5 |
567.1 |
559.1 |
559.1 |
-15.0 |
85 |
381 |
+4 |
Jan19 |
180521 |
536.4 |
538.0 |
532.7 |
532.7 |
-15.0 |
42 |
215 |
+18 |
Total Volume and Open Interest |
861 |
6,886 |
+15 |
Crude Oil(NYM) |
Jun18 |
180521 |
71.47 |
72.59 |
71.25 |
72.24 |
+0.96 |
562,639 |
84,902 |
-83,250 |
Jul18 |
180521 |
71.50 |
72.68 |
71.32 |
72.35 |
+0.98 |
460,639 |
514,279 |
+14,224 |
Aug18 |
180521 |
71.24 |
72.39 |
71.06 |
72.08 |
+0.97 |
104,246 |
218,692 |
+717 |
Sep18 |
180521 |
70.79 |
71.82 |
70.55 |
71.54 |
+0.92 |
77,290 |
244,793 |
+1,753 |
Oct18 |
180521 |
70.42 |
71.20 |
70.03 |
70.96 |
+0.88 |
46,840 |
167,284 |
+3,351 |
Nov18 |
180521 |
69.87 |
70.63 |
69.50 |
70.42 |
+0.85 |
30,543 |
116,825 |
+1,417 |
Dec18 |
180521 |
69.31 |
70.16 |
69.01 |
69.94 |
+0.83 |
108,415 |
321,890 |
+2,076 |
Jan19 |
180521 |
68.97 |
69.64 |
68.56 |
69.46 |
+0.80 |
13,232 |
119,988 |
-305 |
Feb19 |
180521 |
68.50 |
69.02 |
68.08 |
68.90 |
+0.79 |
10,362 |
62,144 |
-87 |
Mar19 |
180521 |
68.07 |
68.54 |
67.51 |
68.35 |
+0.78 |
10,736 |
75,204 |
-417 |
Apr19 |
180521 |
67.50 |
67.87 |
67.06 |
67.82 |
+0.78 |
3,949 |
37,732 |
+420 |
May19 |
180521 |
66.81 |
67.37 |
66.49 |
67.33 |
+0.79 |
3,271 |
33,484 |
+553 |
Jun19 |
180521 |
66.41 |
67.02 |
66.02 |
66.86 |
+0.80 |
27,085 |
146,500 |
+1,774 |
Jul19 |
180521 |
66.58 |
66.58 |
66.06 |
66.38 |
+0.82 |
2,779 |
29,022 |
+332 |
Aug19 |
180521 |
65.91 |
65.91 |
65.91 |
65.91 |
+0.83 |
2,589 |
27,212 |
-287 |
Sep19 |
180521 |
65.12 |
65.48 |
65.11 |
65.48 |
+0.84 |
4,966 |
41,336 |
+550 |
Total Volume and Open Interest |
1,531,313 |
2,659,819 |
-54,167 |
e-miNY Crude Oil(NYM) |
Jun18 |
180521 |
71.450 |
72.325 |
71.250 |
72.250 |
+0.975 |
16,157 |
1,733 |
-514 |
Jul18 |
180521 |
71.550 |
72.675 |
71.325 |
72.350 |
+0.975 |
3,189 |
1,188 |
+156 |
Aug18 |
180521 |
71.450 |
72.350 |
71.125 |
72.075 |
+0.975 |
158 |
201 |
+17 |
Sep18 |
180521 |
71.000 |
71.800 |
70.625 |
71.550 |
+0.925 |
11 |
74 |
+3 |
Oct18 |
180521 |
70.775 |
71.000 |
70.775 |
70.950 |
+0.875 |
5 |
23 |
+2 |
Nov18 |
180521 |
70.175 |
70.425 |
70.175 |
70.425 |
+0.850 |
3 |
94 |
-1 |
Dec18 |
180521 |
69.500 |
70.050 |
69.100 |
69.950 |
+0.850 |
27 |
199 |
+0 |
Jan19 |
180521 |
69.250 |
69.450 |
69.250 |
69.450 |
+0.800 |
0 |
105 |
+0 |
Feb19 |
180521 |
68.700 |
68.900 |
68.700 |
68.900 |
+0.800 |
0 |
51 |
+0 |
Mar19 |
180521 |
67.900 |
68.500 |
67.500 |
68.350 |
+0.775 |
3 |
28 |
+0 |
Total Volume and Open Interest |
19,561 |
3,789 |
-334 |
NY Harbor ULSD(NYM) |
Jun18 |
180521 |
226.55 |
228.18 |
225.26 |
227.38 |
+0.83 |
69,330 |
75,081 |
-4,548 |
Jul18 |
180521 |
225.94 |
227.78 |
224.67 |
226.97 |
+1.06 |
49,265 |
132,218 |
-1,630 |
Aug18 |
180521 |
226.50 |
227.69 |
224.47 |
226.86 |
+1.18 |
24,024 |
56,628 |
+1,273 |
Sep18 |
180521 |
225.95 |
227.99 |
224.74 |
227.16 |
+1.30 |
13,697 |
36,924 |
+116 |
Oct18 |
180521 |
226.00 |
228.21 |
224.85 |
227.37 |
+1.42 |
8,389 |
27,965 |
+692 |
Nov18 |
180521 |
226.55 |
228.19 |
224.92 |
227.38 |
+1.50 |
6,004 |
19,756 |
+38 |
Dec18 |
180521 |
226.33 |
227.96 |
224.65 |
227.16 |
+1.55 |
12,524 |
51,409 |
+695 |
Jan19 |
180521 |
225.54 |
227.98 |
224.64 |
227.18 |
+1.60 |
800 |
13,464 |
+86 |
Feb19 |
180521 |
226.16 |
227.57 |
224.20 |
226.80 |
+1.72 |
919 |
4,899 |
-212 |
Mar19 |
180521 |
223.65 |
226.56 |
223.20 |
225.82 |
+1.79 |
1,588 |
5,217 |
+374 |
Apr19 |
180521 |
222.91 |
225.16 |
221.82 |
224.44 |
+1.82 |
496 |
3,241 |
+73 |
May19 |
180521 |
223.06 |
224.13 |
221.10 |
223.67 |
+1.84 |
285 |
1,193 |
-29 |
Jun19 |
180521 |
220.51 |
223.70 |
220.46 |
223.10 |
+1.91 |
1,859 |
14,430 |
+203 |
Jul19 |
180521 |
222.76 |
222.76 |
222.76 |
222.76 |
+1.92 |
72 |
623 |
+23 |
Total Volume and Open Interest |
190,956 |
452,365 |
-2,363 |
RBOB Gasoline(NYM) |
Jun18 |
180521 |
223.33 |
226.39 |
222.46 |
225.65 |
+2.32 |
73,374 |
83,409 |
-9,891 |
Jul18 |
180521 |
223.19 |
225.97 |
222.19 |
225.24 |
+2.21 |
54,589 |
152,619 |
+7,982 |
Aug18 |
180521 |
222.49 |
224.86 |
221.10 |
224.21 |
+2.28 |
19,300 |
48,013 |
+517 |
Sep18 |
180521 |
219.75 |
222.80 |
219.20 |
222.20 |
+2.18 |
16,109 |
53,278 |
-454 |
Oct18 |
180521 |
207.27 |
209.65 |
206.29 |
209.10 |
+2.05 |
8,753 |
39,867 |
-227 |
Nov18 |
180521 |
203.67 |
205.79 |
202.63 |
205.25 |
+1.96 |
4,006 |
27,682 |
+464 |
Dec18 |
180521 |
201.19 |
202.97 |
199.91 |
202.42 |
+1.91 |
6,881 |
34,525 |
-606 |
Jan19 |
180521 |
200.25 |
201.99 |
198.96 |
201.46 |
+1.90 |
2,263 |
20,556 |
+41 |
Feb19 |
180521 |
199.20 |
201.93 |
198.95 |
201.46 |
+1.93 |
577 |
5,184 |
+150 |
Mar19 |
180521 |
200.03 |
202.69 |
199.78 |
202.27 |
+1.89 |
541 |
4,596 |
+78 |
Total Volume and Open Interest |
188,322 |
483,433 |
-1,931 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180521 |
225.65 |
225.65 |
225.65 |
225.65 |
+2.32 |
1 |
1 |
+0 |
Jul18 |
180521 |
225.24 |
225.24 |
225.24 |
225.24 |
+2.21 |
|
|
|
Aug18 |
180521 |
224.21 |
224.21 |
224.21 |
224.21 |
+2.28 |
|
|
|
Sep18 |
180521 |
222.20 |
222.20 |
222.20 |
222.20 |
+2.18 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180521 |
2.826 |
2.847 |
2.806 |
2.810 |
-0.037 |
182,971 |
109,562 |
-14,692 |
Jul18 |
180521 |
2.859 |
2.879 |
2.845 |
2.850 |
-0.029 |
100,312 |
271,772 |
-1,958 |
Aug18 |
180521 |
2.875 |
2.894 |
2.861 |
2.869 |
-0.024 |
26,013 |
82,732 |
+2,031 |
Sep18 |
180521 |
2.858 |
2.876 |
2.845 |
2.853 |
-0.022 |
24,520 |
149,247 |
+415 |
Oct18 |
180521 |
2.867 |
2.883 |
2.853 |
2.860 |
-0.022 |
32,647 |
143,335 |
+989 |
Nov18 |
180521 |
2.906 |
2.924 |
2.896 |
2.903 |
-0.021 |
23,879 |
85,145 |
+894 |
Dec18 |
180521 |
3.011 |
3.021 |
2.995 |
3.002 |
-0.020 |
12,210 |
81,591 |
+1,898 |
Jan19 |
180521 |
3.096 |
3.102 |
3.076 |
3.082 |
-0.021 |
17,678 |
106,315 |
+1,801 |
Feb19 |
180521 |
3.058 |
3.061 |
3.038 |
3.045 |
-0.019 |
5,522 |
49,146 |
+485 |
Mar19 |
180521 |
2.949 |
2.954 |
2.932 |
2.940 |
-0.016 |
17,403 |
95,647 |
+2,910 |
Apr19 |
180521 |
2.617 |
2.621 |
2.597 |
2.611 |
-0.001 |
14,624 |
88,663 |
-1,830 |
May19 |
180521 |
2.579 |
2.582 |
2.565 |
2.578 |
-0.001 |
5,597 |
45,681 |
+2,485 |
Jun19 |
180521 |
2.613 |
2.613 |
2.594 |
2.608 |
-0.001 |
1,553 |
18,489 |
+968 |
Jul19 |
180521 |
2.630 |
2.643 |
2.627 |
2.640 |
unch |
1,550 |
18,070 |
+88 |
Aug19 |
180521 |
2.644 |
2.646 |
2.632 |
2.645 |
+0.001 |
696 |
15,939 |
-3 |
Sep19 |
180521 |
2.627 |
2.633 |
2.617 |
2.630 |
+0.001 |
694 |
16,768 |
-137 |
Total Volume and Open Interest |
472,489 |
1,485,052 |
-2,893 |
Brent Crude Oil(ICE) |
Jul18 |
180521 |
78.61 |
79.59 |
78.10 |
79.22 |
+0.71 |
330,172 |
398,220 |
-31,265 |
Aug18 |
180521 |
78.61 |
79.64 |
78.13 |
79.26 |
+0.77 |
227,161 |
451,054 |
-8,015 |
Sep18 |
180521 |
78.11 |
79.23 |
77.80 |
78.87 |
+0.72 |
124,635 |
288,874 |
+5,094 |
Oct18 |
180521 |
78.02 |
78.76 |
77.40 |
78.42 |
+0.66 |
58,796 |
163,703 |
+933 |
Nov18 |
180521 |
77.60 |
78.36 |
77.03 |
78.01 |
+0.62 |
38,589 |
159,082 |
+1,061 |
Dec18 |
180521 |
76.99 |
77.94 |
76.65 |
77.61 |
+0.61 |
136,188 |
328,771 |
+6,296 |
Jan19 |
180521 |
76.95 |
77.51 |
76.25 |
77.20 |
+0.60 |
14,687 |
76,975 |
+3,050 |
Feb19 |
180521 |
76.46 |
77.08 |
75.85 |
76.77 |
+0.59 |
9,825 |
60,585 |
+1,583 |
Mar19 |
180521 |
76.21 |
76.66 |
75.46 |
76.36 |
+0.58 |
11,165 |
51,361 |
-133 |
Apr19 |
180521 |
75.95 |
75.95 |
75.95 |
75.95 |
+0.58 |
2,047 |
30,827 |
-93 |
May19 |
180521 |
75.51 |
75.51 |
75.51 |
75.51 |
+0.58 |
1,709 |
23,964 |
-325 |
Jun19 |
180521 |
74.88 |
75.34 |
74.18 |
75.06 |
+0.59 |
32,996 |
99,776 |
+592 |
Jul19 |
180521 |
74.68 |
74.68 |
74.68 |
74.68 |
+0.61 |
1,294 |
29,673 |
+68 |
Aug19 |
180521 |
74.29 |
74.29 |
74.29 |
74.29 |
+0.63 |
770 |
23,090 |
+148 |
Total Volume and Open Interest |
1,074,792 |
2,677,132 |
-16,363 |
Gas Oil(ICE) |
Jun18 |
180521 |
693.25 |
697.25 |
687.75 |
692.75 |
-4.25 |
109,567 |
163,500 |
-9,370 |
Jul18 |
180521 |
689.75 |
694.75 |
684.75 |
689.75 |
-3.50 |
92,355 |
166,405 |
+5,701 |
Aug18 |
180521 |
688.25 |
693.75 |
683.50 |
688.50 |
-3.25 |
38,459 |
99,017 |
+304 |
Sep18 |
180521 |
687.25 |
692.75 |
683.00 |
687.75 |
-3.00 |
24,137 |
74,043 |
+288 |
Oct18 |
180521 |
686.50 |
692.25 |
682.75 |
687.50 |
-2.50 |
18,517 |
66,836 |
-2,687 |
Nov18 |
180521 |
686.25 |
689.50 |
680.25 |
684.75 |
-2.50 |
6,196 |
27,504 |
+63 |
Dec18 |
180521 |
681.00 |
687.00 |
677.50 |
682.00 |
-2.25 |
30,810 |
105,539 |
+3,274 |
Jan19 |
180521 |
679.75 |
684.75 |
676.00 |
680.25 |
-2.00 |
3,070 |
27,662 |
+55 |
Feb19 |
180521 |
678.75 |
682.25 |
674.75 |
679.00 |
-1.75 |
2,175 |
23,067 |
+144 |
Mar19 |
180521 |
677.25 |
682.00 |
673.00 |
677.25 |
-1.75 |
2,709 |
19,787 |
+723 |
Total Volume and Open Interest |
356,028 |
993,372 |
+3,450 |
Ethanol(CBOT) |
Jun18 |
180521 |
1.478 |
1.495 |
1.477 |
1.489 |
+0.025 |
314 |
496 |
-114 |
Jul18 |
180521 |
1.495 |
1.512 |
1.495 |
1.508 |
+0.025 |
148 |
645 |
-12 |
Aug18 |
180521 |
1.515 |
1.527 |
1.515 |
1.525 |
+0.025 |
53 |
82 |
+24 |
Sep18 |
180521 |
1.529 |
1.536 |
1.529 |
1.534 |
+0.019 |
42 |
259 |
+7 |
Oct18 |
180521 |
1.539 |
1.539 |
1.530 |
1.530 |
+0.020 |
10 |
92 |
+9 |
Nov18 |
180521 |
1.523 |
1.523 |
1.523 |
1.523 |
+0.020 |
0 |
16 |
+0 |
Dec18 |
180521 |
1.515 |
1.515 |
1.515 |
1.515 |
+0.020 |
0 |
39 |
+0 |
Jan19 |
180521 |
1.520 |
1.520 |
1.520 |
1.520 |
+0.020 |
|
|
|
Total Volume and Open Interest |
567 |
1,629 |
-86 |
WTI Crude Oil(ICE) |
Jun18 |
180521 |
71.42 |
72.32 |
71.25 |
72.24 |
+0.96 |
58,584 |
38,396 |
-12,922 |
Jul18 |
180521 |
71.50 |
72.68 |
71.33 |
72.35 |
+0.98 |
97,208 |
87,662 |
-208 |
Aug18 |
180521 |
71.24 |
72.37 |
71.10 |
72.08 |
+0.97 |
64,793 |
60,819 |
+2,803 |
Sep18 |
180521 |
71.10 |
71.80 |
70.55 |
71.54 |
+0.92 |
40,737 |
61,751 |
+1,594 |
Oct18 |
180521 |
70.36 |
71.20 |
70.00 |
70.96 |
+0.88 |
16,018 |
21,218 |
+226 |
Nov18 |
180521 |
69.82 |
70.64 |
69.56 |
70.42 |
+0.85 |
6,643 |
21,202 |
+425 |
Dec18 |
180521 |
69.54 |
70.14 |
69.05 |
69.94 |
+0.83 |
45,212 |
137,575 |
+6,868 |
Jan19 |
180521 |
69.07 |
69.57 |
68.70 |
69.46 |
+0.80 |
3,749 |
15,764 |
+338 |
Feb19 |
180521 |
68.52 |
69.00 |
68.15 |
68.90 |
+0.79 |
2,071 |
16,120 |
+987 |
Mar19 |
180521 |
68.35 |
68.35 |
68.35 |
68.35 |
+0.78 |
1,333 |
14,181 |
+532 |
Apr19 |
180521 |
67.82 |
67.82 |
67.82 |
67.82 |
+0.78 |
355 |
4,101 |
+204 |
May19 |
180521 |
67.33 |
67.33 |
67.33 |
67.33 |
+0.79 |
222 |
6,457 |
-84 |
Jun19 |
180521 |
66.39 |
66.86 |
66.28 |
66.86 |
+0.80 |
9,006 |
45,051 |
+1,027 |
Jul19 |
180521 |
66.38 |
66.38 |
66.38 |
66.38 |
+0.82 |
102 |
4,277 |
+0 |
Aug19 |
180521 |
65.91 |
65.91 |
65.91 |
65.91 |
+0.83 |
67 |
5,154 |
+12 |
Sep19 |
180521 |
65.48 |
65.48 |
65.48 |
65.48 |
+0.84 |
203 |
8,890 |
+19 |
Total Volume and Open Interest |
370,604 |
672,356 |
+4,116 |
US Dollar Index(ICE) |
Jun18 |
180521 |
93.585 |
93.965 |
93.420 |
93.580 |
+0.035 |
21,660 |
37,473 |
+77 |
Sep18 |
180521 |
93.150 |
93.520 |
92.975 |
93.135 |
+0.035 |
245 |
2,126 |
+57 |
Dec18 |
180521 |
92.670 |
93.025 |
92.625 |
92.685 |
+0.035 |
130 |
906 |
+99 |
Total Volume and Open Interest |
22,039 |
40,540 |
+237 |
Australian Dollar(CME) |
Jun18 |
180521 |
75.29 |
75.88 |
75.04 |
75.71 |
+0.60 |
108,841 |
164,628 |
+463 |
Sep18 |
180521 |
75.32 |
75.93 |
75.15 |
75.77 |
+0.61 |
244 |
1,463 |
+90 |
Dec18 |
180521 |
75.67 |
75.84 |
75.61 |
75.84 |
+0.60 |
0 |
422 |
+0 |
Total Volume and Open Interest |
109,687 |
167,303 |
+518 |
British Pound(CME) |
Jun18 |
180521 |
134.90 |
135.00 |
134.07 |
134.30 |
-0.69 |
116,842 |
177,912 |
+534 |
Sep18 |
180521 |
135.45 |
135.54 |
134.68 |
134.90 |
-0.68 |
657 |
3,988 |
+493 |
Dec18 |
180521 |
135.87 |
135.87 |
135.39 |
135.52 |
-0.68 |
4 |
569 |
+0 |
Total Volume and Open Interest |
119,633 |
184,367 |
+844 |
Canadian Dollar(CME) |
Jun18 |
180521 |
77.72 |
78.28 |
77.62 |
78.12 |
+0.43 |
68,977 |
116,668 |
-1,468 |
Sep18 |
180521 |
77.83 |
78.43 |
77.80 |
78.28 |
+0.43 |
974 |
3,970 |
+10 |
Dec18 |
180521 |
78.00 |
78.51 |
77.99 |
78.41 |
+0.43 |
314 |
3,659 |
-232 |
Mar19 |
180521 |
78.54 |
78.54 |
78.54 |
78.54 |
+0.44 |
1 |
95 |
+0 |
Total Volume and Open Interest |
71,925 |
124,486 |
-1,695 |
Japanese Yen(CME) |
Jun18 |
180521 |
90.34 |
90.39 |
89.92 |
90.16 |
-0.36 |
145,170 |
161,073 |
+3,409 |
Sep18 |
180521 |
90.91 |
90.95 |
90.52 |
90.74 |
-0.37 |
2,329 |
2,675 |
+699 |
Dec18 |
180521 |
91.42 |
91.50 |
91.25 |
91.39 |
-0.36 |
7 |
649 |
-4 |
Total Volume and Open Interest |
150,303 |
165,081 |
+4,179 |
Swiss Franc(CME) |
Jun18 |
180521 |
100.45 |
100.53 |
100.21 |
100.45 |
unch |
21,075 |
102,553 |
-897 |
Sep18 |
180521 |
101.26 |
101.33 |
101.03 |
101.27 |
+0.01 |
59 |
199 |
-5 |
Dec18 |
180521 |
102.16 |
102.16 |
101.96 |
102.16 |
+0.02 |
0 |
41 |
+0 |
Total Volume and Open Interest |
21,134 |
102,807 |
-902 |
EuroFX(CME) |
Jun18 |
180521 |
117.89 |
118.19 |
117.40 |
117.95 |
-0.02 |
283,482 |
492,732 |
+1,766 |
Sep18 |
180521 |
118.73 |
119.03 |
118.24 |
118.80 |
-0.01 |
1,759 |
8,696 |
+394 |
Dec18 |
180521 |
119.46 |
119.73 |
119.14 |
119.69 |
-0.02 |
906 |
3,852 |
+331 |
Total Volume and Open Interest |
287,730 |
510,232 |
+2,423 |
Mexican Peso(CME) |
Jun18 |
180521 |
499.38 |
502.25 |
496.75 |
500.88 |
+1.88 |
71,764 |
178,254 |
-865 |
Jul18 |
180521 |
498.63 |
498.63 |
498.63 |
498.63 |
+1.88 |
|
|
|
Total Volume and Open Interest |
71,882 |
179,916 |
-912 |
Brazilian Real(CME) |
Jun18 |
180521 |
267.30 |
271.90 |
267.30 |
270.85 |
+3.75 |
3,499 |
39,797 |
+263 |
Jul18 |
180521 |
266.45 |
270.80 |
266.45 |
270.15 |
+3.80 |
88 |
374 |
+61 |
Aug18 |
180521 |
269.45 |
269.45 |
269.45 |
269.45 |
+3.80 |
|
|
|
Sep18 |
180521 |
268.65 |
268.65 |
268.65 |
268.65 |
+3.70 |
35 |
40 |
+23 |
Total Volume and Open Interest |
3,622 |
40,264 |
+347 |
30-Year T-Bonds(CBOT) |
Jun18 |
180521 |
141~010 |
141~160 |
140~250 |
141~090 |
+0~030 |
331,592 |
866,349 |
+5,145 |
Sep18 |
180521 |
140~100 |
140~220 |
139~310 |
140~140 |
+0~030 |
6,840 |
22,855 |
+609 |
Dec18 |
180521 |
139~230 |
139~230 |
139~230 |
139~230 |
+0~030 |
1 |
5 |
+1 |
Total Volume and Open Interest |
338,433 |
889,209 |
+5,755 |
10-Year T-Notes(CBOT) |
Jun18 |
180521 |
118~230 |
118~300 |
118~210 |
118~270 |
unch |
1,649,924 |
3,675,061 |
+4,647 |
Sep18 |
180521 |
118~130 |
118~185 |
118~090 |
118~150 |
-0~005 |
82,114 |
238,866 |
+36,241 |
Dec18 |
180521 |
118~110 |
118~110 |
118~110 |
118~110 |
-0~005 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,732,038 |
3,913,932 |
+40,888 |
5-Year T-Notes(CBOT) |
Jun18 |
180521 |
113~004 |
113~026 |
112~306 |
113~020 |
-0~004 |
924,572 |
3,511,817 |
-18,656 |
Sep18 |
180521 |
112~236 |
112~250 |
112~210 |
112~242 |
-0~004 |
72,464 |
361,674 |
+26,438 |
Dec18 |
180521 |
112~046 |
112~046 |
112~046 |
112~046 |
-0~004 |
0 |
3 |
+0 |
Total Volume and Open Interest |
997,036 |
3,873,494 |
+7,782 |
2 Year T-Notes(CBOT) |
Jun18 |
180521 |
105~286 |
105~292 |
105~280 |
105~286 |
-0~006 |
423,347 |
2,066,147 |
+5,630 |
Sep18 |
180521 |
105~220 |
105~222 |
105~210 |
105~220 |
-0~004 |
47,854 |
198,748 |
+23,768 |
Dec18 |
180521 |
105~120 |
105~120 |
105~120 |
105~120 |
-0~004 |
|
|
|
Total Volume and Open Interest |
471,201 |
2,264,895 |
+29,398 |
Eurodollars(CME) |
Jun18 |
180521 |
97.692 |
97.692 |
97.673 |
97.675 |
-0.015 |
264,891 |
1,582,130 |
-17,657 |
Sep18 |
180521 |
97.530 |
97.530 |
97.510 |
97.515 |
-0.015 |
226,544 |
1,494,770 |
-6,661 |
Dec18 |
180521 |
97.340 |
97.340 |
97.320 |
97.330 |
-0.015 |
263,905 |
2,021,119 |
+3,672 |
Mar19 |
180521 |
97.210 |
97.210 |
97.185 |
97.200 |
-0.010 |
215,147 |
1,506,238 |
-39 |
Jun19 |
180521 |
97.090 |
97.095 |
97.070 |
97.085 |
-0.010 |
181,802 |
1,379,293 |
-7,425 |
Sep19 |
180521 |
97.015 |
97.015 |
96.990 |
97.005 |
-0.015 |
188,300 |
886,907 |
-10,953 |
Dec19 |
180521 |
96.955 |
96.955 |
96.925 |
96.940 |
-0.015 |
351,979 |
1,907,130 |
-7,203 |
Mar20 |
180521 |
96.920 |
96.920 |
96.895 |
96.915 |
-0.010 |
126,089 |
959,824 |
-6,744 |
Jun20 |
180521 |
96.905 |
96.905 |
96.875 |
96.895 |
-0.010 |
123,205 |
970,064 |
+3,495 |
Sep20 |
180521 |
96.885 |
96.890 |
96.860 |
96.880 |
-0.010 |
104,162 |
695,051 |
+8,703 |
Dec20 |
180521 |
96.865 |
96.870 |
96.835 |
96.860 |
-0.010 |
128,048 |
697,904 |
-19,489 |
Mar21 |
180521 |
96.860 |
96.870 |
96.835 |
96.855 |
-0.010 |
81,224 |
412,614 |
+3,863 |
Jun21 |
180521 |
96.855 |
96.865 |
96.830 |
96.850 |
-0.010 |
48,815 |
314,561 |
-5,737 |
Sep21 |
180521 |
96.845 |
96.865 |
96.825 |
96.845 |
-0.010 |
49,593 |
210,417 |
+3,634 |
Dec21 |
180521 |
96.835 |
96.850 |
96.810 |
96.830 |
-0.010 |
53,230 |
305,853 |
-4,122 |
Mar22 |
180521 |
96.820 |
96.845 |
96.805 |
96.825 |
-0.010 |
34,263 |
130,848 |
+1,475 |
Jun22 |
180521 |
96.810 |
96.835 |
96.795 |
96.815 |
-0.010 |
23,714 |
93,365 |
+577 |
Sep22 |
180521 |
96.810 |
96.830 |
96.790 |
96.810 |
-0.010 |
26,759 |
73,105 |
-1,584 |
Total Volume and Open Interest |
2,558,005 |
15,943,898 |
-61,643 |
Ultra T-Bond(CBOT) |
Jun18 |
180521 |
153~29 |
154~18 |
153~22 |
154~08 |
+0~04 |
145,095 |
997,572 |
+2,861 |
Sep18 |
180521 |
153~07 |
153~27 |
153~02 |
153~17 |
+0~04 |
6,599 |
48,913 |
+5,608 |
Dec18 |
180521 |
153~17 |
153~17 |
153~17 |
153~17 |
+0~04 |
|
|
|
Total Volume and Open Interest |
151,694 |
1,046,485 |
+8,469 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180521 |
126~065 |
126~190 |
126~060 |
126~150 |
+0~015 |
198,302 |
560,412 |
+9,165 |
Sep18 |
180521 |
125~140 |
125~245 |
125~130 |
125~210 |
+0~015 |
3,363 |
5,757 |
+2,279 |
Dec18 |
180521 |
125~210 |
125~210 |
125~210 |
125~210 |
+0~015 |
|
|
|
Total Volume and Open Interest |
201,665 |
566,169 |
+11,444 |
30 Day Federal Funds(CBOT) |
May18 |
180521 |
98.298 |
98.300 |
98.298 |
98.298 |
-0.003 |
4,116 |
214,825 |
+407 |
Jun18 |
180521 |
98.160 |
98.160 |
98.155 |
98.155 |
-0.005 |
3,233 |
154,251 |
-261 |
Jul18 |
180521 |
98.055 |
98.055 |
98.050 |
98.050 |
-0.005 |
31,732 |
310,844 |
+2,355 |
Aug18 |
180521 |
98.040 |
98.045 |
98.040 |
98.040 |
unch |
21,295 |
199,497 |
-6,709 |
Sep18 |
180521 |
98.015 |
98.020 |
98.015 |
98.015 |
unch |
3,267 |
107,780 |
+721 |
Oct18 |
180521 |
97.855 |
97.855 |
97.845 |
97.850 |
unch |
20,171 |
248,362 |
+430 |
Total Volume and Open Interest |
166,356 |
2,201,850 |
-4,251 |
Japanese Govt Bonds(SGX) |
Jun18 |
180521 |
150.73 |
150.82 |
150.70 |
150.73 |
+0.06 |
835 |
19,500 |
-159 |
Sep18 |
180521 |
150.51 |
150.51 |
150.51 |
150.51 |
+0.06 |
1 |
25 |
+0 |
Dec18 |
180521 |
150.51 |
150.51 |
150.51 |
150.51 |
+0.06 |
|
|
|
Total Volume and Open Interest |
836 |
19,525 |
-159 |
Euro-Buxl(EUREX) |
Jun18 |
180521 |
162.76 |
164.72 |
162.62 |
163.92 |
+1.22 |
67,442 |
275,124 |
-1,981 |
Sep18 |
180521 |
168.28 |
170.30 |
168.26 |
169.46 |
+1.36 |
1,110 |
24,000 |
+1,029 |
Dec18 |
180521 |
169.46 |
169.46 |
169.46 |
169.46 |
+1.36 |
|
|
|
Total Volume and Open Interest |
68,552 |
299,124 |
-952 |
Euro-Bund(EUREX) |
Jun18 |
180521 |
158.64 |
159.50 |
158.61 |
159.24 |
+0.57 |
905,263 |
2,101,739 |
-94,327 |
Sep18 |
180521 |
158.46 |
159.30 |
158.46 |
159.04 |
+0.60 |
45,808 |
159,956 |
+3,442 |
Dec18 |
180521 |
156.59 |
156.59 |
156.59 |
156.59 |
+0.57 |
6 |
6 |
-6 |
Total Volume and Open Interest |
951,077 |
2,261,701 |
-90,891 |
Euro-Bobl(EUREX) |
Jun18 |
180521 |
131.10 |
131.43 |
131.08 |
131.33 |
+0.25 |
529,559 |
1,825,850 |
+48,435 |
Sep18 |
180521 |
130.67 |
130.84 |
130.61 |
130.73 |
+0.25 |
13,961 |
124,939 |
+24,733 |
Dec18 |
180521 |
130.73 |
130.73 |
130.73 |
130.73 |
+0.25 |
|
|
|
Total Volume and Open Interest |
543,520 |
1,950,789 |
+73,168 |
Euro-Schatz(EUREX) |
Jun18 |
180521 |
111.94 |
112.01 |
111.93 |
111.99 |
+0.05 |
461,725 |
2,156,608 |
-78,408 |
Sep18 |
180521 |
111.83 |
111.89 |
111.83 |
111.86 |
+0.06 |
13,215 |
116,564 |
+30,302 |
Dec18 |
180521 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.06 |
|
|
|
Total Volume and Open Interest |
474,940 |
2,273,172 |
-48,106 |
3-Mth Euribor(EUREX) |
Jun18 |
180521 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
50 |
6,209 |
+0 |
Sep18 |
180521 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
25 |
4,077 |
+8 |
Dec18 |
180521 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
25 |
13,471 |
+0 |
Total Volume and Open Interest |
1,346 |
36,634 |
+12 |
Long Gilt(LIFFE) |
Jun18 |
180521 |
121~21 |
121~30 |
121~17 |
121~23 |
+0~04 |
212,734 |
898,769 |
+102,742 |
Sep18 |
180521 |
120~27 |
120~30 |
120~20 |
120~24 |
+0~04 |
427 |
18,476 |
+397 |
Total Volume and Open Interest |
213,161 |
917,245 |
+103,139 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180521 |
99.34 |
99.35 |
99.33 |
99.35 |
+0.01 |
97,051 |
580,611 |
+9,744 |
Sep18 |
180521 |
99.22 |
99.24 |
99.22 |
99.24 |
+0.02 |
81,313 |
457,261 |
+27,579 |
Dec18 |
180521 |
99.12 |
99.14 |
99.12 |
99.14 |
+0.02 |
99,639 |
552,188 |
+27,740 |
Mar19 |
180521 |
99.03 |
99.05 |
99.02 |
99.04 |
+0.01 |
77,913 |
378,265 |
+22,451 |
Jun19 |
180521 |
98.93 |
98.96 |
98.93 |
98.95 |
+0.01 |
75,551 |
373,059 |
-6,498 |
Sep19 |
180521 |
98.85 |
98.88 |
98.84 |
98.87 |
+0.02 |
89,150 |
208,318 |
+31,336 |
Total Volume and Open Interest |
846,513 |
3,799,604 |
+146,698 |
3-Mth Euribor(LIFFE) |
Jun18 |
180521 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
38,615 |
614,100 |
+16,999 |
Sep18 |
180521 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
51,916 |
525,070 |
+12,168 |
Dec18 |
180521 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
49,617 |
573,871 |
+27,220 |
Total Volume and Open Interest |
826,547 |
5,452,051 |
+305,290 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180521 |
98.06 |
98.08 |
98.06 |
98.07 |
unch |
31,140 |
109,476 |
-3,170 |
Sep18 |
180521 |
98.05 |
98.07 |
98.05 |
98.06 |
unch |
55,028 |
248,184 |
-4,119 |
Dec18 |
180521 |
97.99 |
98.01 |
97.99 |
98.00 |
unch |
34,935 |
199,663 |
-13,216 |
Mar19 |
180521 |
97.90 |
97.94 |
97.90 |
97.93 |
+0.02 |
19,875 |
157,404 |
+4,505 |
Jun19 |
180521 |
97.81 |
97.85 |
97.81 |
97.84 |
+0.02 |
19,644 |
110,896 |
+862 |
Sep19 |
180521 |
97.73 |
97.76 |
97.73 |
97.75 |
+0.02 |
14,187 |
100,807 |
+2,181 |
Dec19 |
180521 |
97.64 |
97.68 |
97.64 |
97.68 |
+0.03 |
8,375 |
73,547 |
-20,408 |
Mar20 |
180521 |
97.56 |
97.61 |
97.56 |
97.60 |
+0.03 |
4,312 |
45,243 |
+693 |
Jun20 |
180521 |
97.49 |
97.54 |
97.49 |
97.52 |
+0.03 |
296 |
4,644 |
+273 |
Sep20 |
180521 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.02 |
0 |
3,483 |
-5 |
Total Volume and Open Interest |
187,792 |
1,055,619 |
-32,404 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180521 |
97.08 |
97.13 |
97.07 |
97.10 |
+0.01 |
154,192 |
1,111,022 |
-5,528 |
Sep18 |
180521 |
97.09 |
97.11 |
97.09 |
97.09 |
+0.02 |
1,000 |
1,415 |
+1,000 |
Total Volume and Open Interest |
155,192 |
1,112,437 |
-4,528 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180521 |
97.73 |
97.76 |
97.72 |
97.75 |
+0.01 |
196,171 |
1,096,419 |
-6,165 |
Sep18 |
180521 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.01 |
|
|
|
Total Volume and Open Interest |
196,171 |
1,096,419 |
-6,165 |
Gold(CMX) |
Jun18 |
180521 |
1290.3 |
1292.7 |
1281.2 |
1290.9 |
-0.4 |
298,816 |
227,593 |
-5,414 |
Aug18 |
180521 |
1295.6 |
1298.4 |
1286.8 |
1296.4 |
-0.5 |
20,015 |
192,877 |
+5,444 |
Oct18 |
180521 |
1302.6 |
1304.1 |
1293.2 |
1302.7 |
-0.4 |
1,665 |
10,221 |
+246 |
Dec18 |
180521 |
1308.1 |
1310.8 |
1299.6 |
1309.1 |
-0.4 |
4,954 |
65,189 |
+204 |
Feb19 |
180521 |
1314.3 |
1316.7 |
1308.3 |
1315.5 |
-0.4 |
315 |
4,066 |
+27 |
Apr19 |
180521 |
1318.0 |
1323.1 |
1314.5 |
1321.9 |
-0.3 |
36 |
3,356 |
+19 |
Jun19 |
180521 |
1325.7 |
1328.6 |
1319.5 |
1328.6 |
-0.3 |
77 |
3,360 |
+36 |
Aug19 |
180521 |
1330.2 |
1335.2 |
1330.2 |
1335.2 |
-0.2 |
4 |
419 |
+1 |
Oct19 |
180521 |
1342.0 |
1342.0 |
1342.0 |
1342.0 |
-0.2 |
0 |
31 |
-1 |
Dec19 |
180521 |
1342.0 |
1349.0 |
1342.0 |
1349.0 |
-0.2 |
10 |
3,959 |
-5 |
Feb20 |
180521 |
1355.8 |
1355.8 |
1355.8 |
1355.8 |
-0.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
326,026 |
512,963 |
+550 |
Silver(CMX) |
May18 |
180521 |
1645.0 |
1646.0 |
1645.0 |
1645.2 |
+6.5 |
136 |
176 |
+82 |
Jul18 |
180521 |
1643.0 |
1653.5 |
1628.0 |
1652.0 |
+6.5 |
65,785 |
137,090 |
-1,134 |
Sep18 |
180521 |
1650.0 |
1662.0 |
1637.5 |
1660.3 |
+6.2 |
1,940 |
27,282 |
+141 |
Dec18 |
180521 |
1668.0 |
1675.0 |
1650.0 |
1673.6 |
+5.9 |
2,331 |
30,139 |
+6 |
Mar19 |
180521 |
1680.0 |
1688.5 |
1665.0 |
1686.9 |
+5.9 |
236 |
1,876 |
+132 |
May19 |
180521 |
1696.5 |
1696.5 |
1696.5 |
1696.5 |
+5.9 |
5 |
130 |
+0 |
Jul19 |
180521 |
1696.0 |
1705.6 |
1696.0 |
1705.6 |
+5.9 |
0 |
607 |
+0 |
Total Volume and Open Interest |
70,532 |
199,277 |
-782 |
Platinum(NYMEX) |
Jul18 |
180521 |
887.3 |
902.8 |
877.8 |
899.8 |
+13.3 |
18,824 |
75,457 |
+119 |
Oct18 |
180521 |
892.4 |
907.4 |
882.7 |
904.7 |
+13.3 |
726 |
6,817 |
+258 |
Jan19 |
180521 |
895.4 |
910.6 |
894.4 |
910.6 |
+13.2 |
17 |
110 |
+4 |
Apr19 |
180521 |
900.0 |
917.0 |
900.0 |
917.0 |
+13.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,567 |
82,406 |
+381 |
Palladium(NYMEX) |
Jun18 |
180521 |
958.50 |
991.20 |
958.40 |
990.40 |
+30.20 |
3,046 |
13,406 |
-580 |
Sep18 |
180521 |
955.40 |
988.00 |
955.30 |
987.60 |
+30.30 |
667 |
10,237 |
+483 |
Dec18 |
180521 |
983.20 |
983.20 |
983.20 |
983.20 |
+30.20 |
0 |
288 |
+0 |
Total Volume and Open Interest |
3,713 |
23,939 |
-97 |
Copper(CMX) |
May18 |
180521 |
306.05 |
309.00 |
306.05 |
308.55 |
+3.45 |
713 |
1,168 |
+43 |
Jul18 |
180521 |
306.50 |
311.15 |
306.50 |
309.85 |
+3.50 |
81,084 |
132,950 |
-654 |
Sep18 |
180521 |
308.85 |
313.15 |
308.85 |
312.00 |
+3.50 |
3,396 |
46,785 |
+421 |
Dec18 |
180521 |
311.95 |
315.80 |
311.45 |
314.60 |
+3.50 |
1,453 |
34,345 |
+64 |
Mar19 |
180521 |
315.80 |
317.70 |
315.60 |
316.95 |
+3.50 |
231 |
14,925 |
+65 |
Total Volume and Open Interest |
88,028 |
253,706 |
-366 |
E-mini DJIA Index(CBOT) |
Jun18 |
180521 |
24854 |
25080 |
24854 |
25002 |
+281 |
165,080 |
97,972 |
+555 |
Sep18 |
180521 |
24850 |
25097 |
24850 |
25024 |
+280 |
326 |
2,564 |
-18 |
Dec18 |
180521 |
24961 |
25080 |
24961 |
25035 |
+281 |
2 |
390 |
+2 |
Mar19 |
180521 |
25055 |
25055 |
25055 |
25055 |
+280 |
0 |
11 |
+0 |
Total Volume and Open Interest |
165,408 |
100,937 |
+539 |
S & P 500(CME) |
Jun18 |
180521 |
2732.10 |
2738.50 |
2724.70 |
2733.10 |
+20.10 |
2,505 |
83,389 |
+691 |
Sep18 |
180521 |
2737.80 |
2742.70 |
2737.80 |
2737.80 |
+20.10 |
510 |
17,462 |
+500 |
Dec18 |
180521 |
2741.80 |
2746.60 |
2741.80 |
2741.80 |
+20.20 |
0 |
300 |
+0 |
Mar19 |
180521 |
2747.80 |
2751.80 |
2747.80 |
2747.80 |
+21.00 |
|
|
|
Total Volume and Open Interest |
3,015 |
101,151 |
+1,191 |
S & P 500 E-Mini(CME) |
Jun18 |
180521 |
2728.75 |
2739.25 |
2724.25 |
2733.00 |
+20.00 |
1,071,506 |
2,937,683 |
+25,168 |
Sep18 |
180521 |
2733.25 |
2744.00 |
2729.75 |
2737.75 |
+20.00 |
6,823 |
105,707 |
+2,284 |
Dec18 |
180521 |
2738.75 |
2747.75 |
2733.75 |
2741.75 |
+20.25 |
424 |
42,812 |
+152 |
Mar19 |
180521 |
2754.00 |
2754.00 |
2741.00 |
2747.75 |
+21.00 |
5 |
7,149 |
+653 |
Total Volume and Open Interest |
1,078,758 |
3,093,351 |
+28,257 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180521 |
6919.00 |
6957.00 |
6881.50 |
6915.75 |
+41.75 |
325,159 |
232,928 |
-13 |
Sep18 |
180521 |
6918.00 |
6981.75 |
6908.50 |
6940.75 |
+41.75 |
906 |
10,842 |
-8 |
Dec18 |
180521 |
6962.50 |
6991.75 |
6947.50 |
6965.00 |
+41.75 |
3 |
150 |
+2 |
Total Volume and Open Interest |
326,068 |
243,927 |
-19 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180521 |
1952.70 |
1964.80 |
1950.10 |
1963.20 |
+18.50 |
11,910 |
79,398 |
+668 |
Sep18 |
180521 |
1968.10 |
1968.40 |
1968.10 |
1968.10 |
+18.60 |
0 |
4 |
+0 |
Dec18 |
180521 |
1971.90 |
1971.90 |
1971.90 |
1971.90 |
+18.60 |
|
|
|
Total Volume and Open Interest |
11,910 |
79,402 |
+668 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180521 |
14.25 |
14.25 |
13.70 |
14.08 |
-0.45 |
85,742 |
197,262 |
-2,719 |
Jul18 |
180521 |
15.05 |
15.08 |
14.60 |
14.78 |
-0.55 |
47,560 |
72,774 |
+3,822 |
Aug18 |
180521 |
15.56 |
15.58 |
15.10 |
15.28 |
-0.45 |
14,571 |
34,346 |
-284 |
Total Volume and Open Interest |
164,786 |
393,333 |
+4,432 |
S & P 600(CME) |
Jun18 |
180521 |
1011.70 |
1011.70 |
1011.70 |
1011.70 |
+8.60 |
|
|
|
Sep18 |
180521 |
1012.40 |
1012.40 |
1012.40 |
1012.40 |
+8.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180521 |
1632.80 |
1641.30 |
1631.00 |
1640.40 |
+13.50 |
3,494 |
10,843 |
+221 |
Total Volume and Open Interest |
3,494 |
10,843 |
+221 |
Nikkei 225(CME) |
Jun18 |
180521 |
22915 |
23060 |
22900 |
23030 |
+180 |
6,995 |
44,486 |
+107 |
Sep18 |
180521 |
22930 |
23040 |
22930 |
23025 |
+185 |
5 |
45 |
+3 |
Total Volume and Open Interest |
7,000 |
44,531 |
+110 |
Nikkei 225(SGX) |
Jun18 |
180521 |
22925 |
23050 |
22810 |
22975 |
+65 |
50,273 |
155,776 |
+86 |
Sep18 |
180521 |
22780 |
22955 |
22780 |
22935 |
+60 |
956 |
1,763 |
+383 |
Dec18 |
180521 |
22790 |
22790 |
22790 |
22790 |
+135 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
62,668 |
169,159 |
+739 |
Nikkei 225 Mini(JPX) |
Jun18 |
180521 |
22920 |
23050 |
22815 |
23010 |
+170 |
538,737 |
419,912 |
+11,039 |
Sep18 |
180521 |
22865 |
22995 |
22770 |
22950 |
+150 |
11,007 |
15,631 |
+923 |
Dec18 |
180521 |
22700 |
22830 |
22600 |
22800 |
+180 |
322 |
3,103 |
+169 |
Total Volume and Open Interest |
565,671 |
450,756 |
+13,139 |
Nikkei 225(JPX) |
Jun18 |
180521 |
22910 |
23050 |
22820 |
23010 |
+170 |
42,913 |
319,223 |
-1,778 |
Sep18 |
180521 |
22860 |
22990 |
22770 |
22950 |
+150 |
1,068 |
12,406 |
+587 |
Dec18 |
180521 |
22650 |
22820 |
22620 |
22800 |
+180 |
4 |
47,776 |
+2 |
Total Volume and Open Interest |
43,993 |
439,303 |
-1,181 |
Nikkei 225(CME) Yen |
Jun18 |
180521 |
22910 |
23050 |
22895 |
23025 |
+185 |
28,137 |
62,102 |
-340 |
Sep18 |
180521 |
22880 |
22985 |
22880 |
22970 |
+185 |
7 |
21 |
+4 |
Dec18 |
180521 |
22780 |
22780 |
22780 |
22780 |
+175 |
|
|
|
Total Volume and Open Interest |
28,144 |
62,123 |
-336 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180521 |
23020 |
23030 |
23010 |
23020 |
+180 |
0 |
28 |
+0 |
Sep18 |
180521 |
22970 |
22970 |
22970 |
22970 |
+180 |
|
|
|
Dec18 |
180521 |
22780 |
22780 |
22780 |
22780 |
+170 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180521 |
5571.5 |
5597.0 |
5564.5 |
5577.0 |
+24.5 |
77,579 |
330,932 |
+43,958 |
Jul18 |
180521 |
5579.5 |
5588.0 |
5569.0 |
5569.0 |
+24.5 |
12 |
10 |
+10 |
Aug18 |
180521 |
5567.5 |
5567.5 |
5567.5 |
5567.5 |
|
|
|
|
Sep18 |
180521 |
5565.0 |
5565.0 |
5565.0 |
5565.0 |
+24.5 |
0 |
3,029 |
+0 |
Total Volume and Open Interest |
170,087 |
471,188 |
-67,061 |
Hang Seng Index(HKFE) |
May18 |
180521 |
30908 |
31407 |
30747 |
31226 |
+330 |
202,798 |
116,402 |
+695 |
Jun18 |
180521 |
30795 |
31290 |
30648 |
31115 |
+331 |
1,559 |
15,740 |
+331 |
Total Volume and Open Interest |
204,641 |
140,241 |
+1,060 |
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 |
180521 |
3558 |
3576 |
3551 |
3555 |
+11 |
958,293 |
3,657,548 |
-9,718 |
Sep18 |
180521 |
3547 |
3564 |
3543 |
3544 |
+11 |
48 |
274,096 |
+260 |
Dec18 |
180521 |
3540 |
3547 |
3528 |
3528 |
+11 |
1 |
28,761 |
+4,064 |
Total Volume and Open Interest |
958,342 |
3,965,405 |
-5,394 |
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 |
180521 |
7766.00 |
7855.50 |
7766.00 |
7846.50 |
+85.50 |
121,251 |
669,438 |
+49,259 |
Sep18 |
180521 |
7694.00 |
7778.00 |
7694.00 |
7777.50 |
+85.50 |
10 |
8,404 |
+0 |
Dec18 |
180521 |
7738.50 |
7738.50 |
7738.50 |
7738.50 |
+85.00 |
1 |
1,377 |
+0 |
Total Volume and Open Interest |
121,262 |
679,219 |
+49,259 |
SPI 200(SFE) |
Jun18 |
180521 |
6102.0 |
6104.0 |
6064.0 |
6093.0 |
-3.0 |
43,780 |
329,879 |
+1,895 |
Sep18 |
180521 |
6033.0 |
6033.0 |
6033.0 |
6033.0 |
-3.0 |
23 |
2,878 |
+12 |
Dec18 |
180521 |
6025.0 |
6025.0 |
6025.0 |
6025.0 |
-3.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
44,067 |
341,692 |
+1,852 |
FTSE MIB(ISE) |
Jun18 |
180521 |
23070.00 |
23420.00 |
22940.00 |
23072.00 |
+10.00 |
40,020 |
79,522 |
+2,132 |
Sep18 |
180521 |
22930.00 |
23270.00 |
22815.00 |
22942.00 |
+15.00 |
61 |
150 |
-5 |
Dec18 |
180521 |
22807.00 |
22807.00 |
22807.00 |
22807.00 |
+15.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
40,081 |
79,679 |
+2,127 |
KOSPI 200(KFE) |
Jun18 |
180521 |
315.75 |
317.30 |
313.65 |
316.25 |
+0.35 |
159,329 |
233,955 |
-1,540 |
Sep18 |
180521 |
316.10 |
317.60 |
314.00 |
316.60 |
+0.35 |
447 |
18,178 |
+697 |
Dec18 |
180521 |
315.30 |
317.90 |
314.70 |
317.05 |
+0.75 |
10 |
40,386 |
+5 |
Total Volume and Open Interest |
159,793 |
319,942 |
-1,055 |
GSCI(CME) |
Jun18 |
180521 |
490.65 |
494.20 |
489.50 |
493.50 |
+4.30 |
68 |
15,401 |
-12 |
Jul18 |
180521 |
492.75 |
492.75 |
492.75 |
492.75 |
+4.30 |
|
|
|
Aug18 |
180521 |
492.25 |
492.25 |
492.25 |
492.25 |
+4.30 |
|
|
|
Total Volume and Open Interest |
68 |
15,401 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|