|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180522 |
1022.00 |
1036.00 |
1020.25 |
1030.50 |
+5.25 |
122,151 |
411,562 |
-6,371 |
Aug18 |
180522 |
1025.75 |
1039.25 |
1024.00 |
1034.25 |
+5.25 |
17,925 |
57,686 |
-3,941 |
Sep18 |
180522 |
1027.25 |
1040.50 |
1025.50 |
1035.50 |
+5.25 |
9,449 |
21,877 |
+87 |
Nov18 |
180522 |
1030.75 |
1043.75 |
1028.50 |
1039.00 |
+5.25 |
49,090 |
242,938 |
+1,806 |
Jan19 |
180522 |
1034.25 |
1047.00 |
1032.50 |
1042.50 |
+5.50 |
10,357 |
53,205 |
+964 |
Mar19 |
180522 |
1019.50 |
1030.75 |
1017.50 |
1027.25 |
+6.00 |
32,695 |
66,890 |
+15,214 |
May19 |
180522 |
1014.50 |
1026.00 |
1013.75 |
1023.50 |
+6.00 |
13,682 |
20,689 |
+8,022 |
Jul19 |
180522 |
1020.00 |
1030.50 |
1018.75 |
1027.75 |
+5.25 |
2,693 |
16,813 |
+512 |
Aug19 |
180522 |
1022.75 |
1022.75 |
1022.75 |
1022.75 |
+5.75 |
46 |
158 |
-12 |
Sep19 |
180522 |
1004.00 |
1004.00 |
1004.00 |
1004.00 |
+4.50 |
14 |
51 |
+3 |
Nov19 |
180522 |
986.00 |
994.50 |
986.00 |
991.75 |
+3.25 |
1,082 |
9,060 |
+342 |
Jan20 |
180522 |
996.75 |
996.75 |
996.75 |
996.75 |
+3.75 |
33 |
85 |
+18 |
Mar20 |
180522 |
997.75 |
997.75 |
997.75 |
997.75 |
+2.75 |
7 |
24 |
+0 |
May20 |
180522 |
999.00 |
999.00 |
999.00 |
999.00 |
+1.50 |
14 |
13 |
+8 |
Total Volume and Open Interest |
259,251 |
901,200 |
+16,663 |
Soybean Meal(CBOT) |
Jul18 |
180522 |
377.80 |
381.60 |
376.20 |
377.50 |
-1.60 |
40,158 |
227,017 |
-716 |
Aug18 |
180522 |
378.00 |
381.20 |
376.20 |
377.50 |
-1.20 |
11,987 |
52,590 |
+554 |
Sep18 |
180522 |
376.00 |
380.00 |
374.80 |
376.60 |
-0.60 |
4,678 |
38,107 |
+731 |
Oct18 |
180522 |
373.10 |
378.00 |
372.80 |
374.70 |
-0.40 |
1,884 |
32,080 |
+306 |
Dec18 |
180522 |
372.60 |
376.80 |
371.20 |
373.30 |
-0.30 |
13,862 |
103,453 |
-312 |
Jan19 |
180522 |
369.50 |
373.20 |
368.20 |
370.20 |
-0.20 |
2,180 |
21,866 |
+106 |
Mar19 |
180522 |
357.10 |
359.20 |
354.70 |
356.50 |
unch |
2,509 |
21,209 |
+223 |
May19 |
180522 |
351.90 |
353.30 |
349.10 |
350.80 |
+0.20 |
1,621 |
10,795 |
+360 |
Jul19 |
180522 |
351.10 |
353.20 |
349.40 |
350.80 |
+0.10 |
936 |
7,225 |
+150 |
Aug19 |
180522 |
349.80 |
349.80 |
348.10 |
348.20 |
+0.30 |
43 |
776 |
+30 |
Total Volume and Open Interest |
80,180 |
522,587 |
+1,573 |
Soybean Oil(CBOT) |
Jul18 |
180522 |
31.42 |
31.80 |
31.38 |
31.51 |
+0.09 |
64,055 |
249,937 |
+494 |
Aug18 |
180522 |
31.55 |
31.90 |
31.48 |
31.63 |
+0.10 |
15,528 |
44,946 |
+915 |
Sep18 |
180522 |
31.67 |
32.05 |
31.64 |
31.79 |
+0.12 |
5,850 |
29,483 |
+578 |
Oct18 |
180522 |
31.85 |
32.19 |
31.79 |
31.94 |
+0.12 |
1,847 |
24,562 |
+48 |
Dec18 |
180522 |
32.17 |
32.56 |
32.14 |
32.30 |
+0.12 |
20,869 |
105,896 |
+2,488 |
Jan19 |
180522 |
32.46 |
32.80 |
32.39 |
32.55 |
+0.13 |
2,622 |
21,367 |
-77 |
Mar19 |
180522 |
32.80 |
33.10 |
32.80 |
32.88 |
+0.15 |
2,859 |
21,284 |
-82 |
May19 |
180522 |
33.22 |
33.38 |
33.08 |
33.17 |
+0.16 |
3,159 |
8,715 |
+269 |
Jul19 |
180522 |
33.50 |
33.68 |
33.37 |
33.44 |
+0.15 |
719 |
3,715 |
+61 |
Aug19 |
180522 |
33.48 |
33.77 |
33.48 |
33.55 |
+0.15 |
45 |
663 |
+18 |
Total Volume and Open Interest |
117,858 |
514,988 |
+4,834 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180522 |
532.6 |
535.4 |
532.4 |
532.7 |
+0.3 |
7,749 |
104,074 |
-591 |
Nov18 |
180522 |
520.3 |
522.3 |
519.3 |
519.6 |
+0.8 |
5,211 |
85,490 |
-984 |
Jan19 |
180522 |
526.4 |
526.8 |
523.8 |
524.1 |
+0.9 |
380 |
10,310 |
+34 |
Mar19 |
180522 |
528.7 |
529.1 |
526.1 |
526.4 |
+1.2 |
16 |
1,819 |
+8 |
Total Volume and Open Interest |
13,356 |
202,090 |
-1,533 |
Corn(CBOT) |
Jul18 |
180522 |
402.25 |
407.00 |
401.00 |
404.75 |
+2.00 |
181,910 |
810,077 |
-2,539 |
Sep18 |
180522 |
410.50 |
415.50 |
409.50 |
413.50 |
+2.25 |
48,490 |
288,972 |
+866 |
Dec18 |
180522 |
420.25 |
425.00 |
419.25 |
423.25 |
+2.25 |
78,514 |
497,649 |
+5,966 |
Mar19 |
180522 |
428.50 |
433.00 |
427.75 |
431.25 |
+2.00 |
12,140 |
117,762 |
+1,068 |
May19 |
180522 |
433.50 |
437.25 |
432.25 |
435.50 |
+1.75 |
1,986 |
27,127 |
+592 |
Jul19 |
180522 |
437.50 |
441.00 |
436.25 |
439.25 |
+1.25 |
4,580 |
55,562 |
+570 |
Sep19 |
180522 |
414.00 |
416.50 |
413.75 |
415.50 |
+1.00 |
766 |
17,716 |
+369 |
Dec19 |
180522 |
418.00 |
420.50 |
417.50 |
419.50 |
+0.50 |
6,288 |
47,306 |
+1,064 |
Mar20 |
180522 |
429.00 |
429.00 |
428.00 |
428.00 |
+0.50 |
4 |
1,712 |
+0 |
May20 |
180522 |
433.50 |
433.50 |
432.00 |
432.00 |
unch |
0 |
54 |
+0 |
Total Volume and Open Interest |
334,681 |
1,865,533 |
+7,957 |
Wheat(CBOT) |
Jul18 |
180522 |
505.50 |
530.25 |
502.75 |
521.50 |
+14.25 |
98,776 |
233,238 |
+3,494 |
Sep18 |
180522 |
523.00 |
546.00 |
520.25 |
538.50 |
+14.00 |
33,787 |
82,485 |
+381 |
Dec18 |
180522 |
545.75 |
566.25 |
542.50 |
559.75 |
+13.00 |
28,043 |
92,668 |
+1,903 |
Mar19 |
180522 |
564.00 |
584.00 |
562.00 |
578.00 |
+12.50 |
5,563 |
35,016 |
+635 |
May19 |
180522 |
572.50 |
593.00 |
572.25 |
588.00 |
+12.75 |
1,102 |
6,817 |
+33 |
Jul19 |
180522 |
578.00 |
596.75 |
576.25 |
591.25 |
+11.50 |
1,633 |
14,015 |
+783 |
Total Volume and Open Interest |
170,118 |
472,339 |
+7,713 |
Wheat(KCBT) |
Jul18 |
180522 |
525.00 |
551.75 |
522.50 |
540.50 |
+14.00 |
28,951 |
133,987 |
+1,211 |
Sep18 |
180522 |
545.00 |
569.75 |
541.50 |
559.25 |
+14.00 |
14,489 |
47,378 |
+1,105 |
Dec18 |
180522 |
570.50 |
595.00 |
567.00 |
584.50 |
+13.00 |
5,860 |
55,154 |
+514 |
Mar19 |
180522 |
587.25 |
612.50 |
586.00 |
602.50 |
+12.75 |
2,285 |
20,508 |
+137 |
May19 |
180522 |
596.25 |
621.50 |
596.25 |
611.75 |
+12.00 |
1,104 |
2,412 |
+224 |
Jul19 |
180522 |
603.50 |
627.00 |
603.25 |
616.75 |
+10.75 |
998 |
5,238 |
+67 |
Sep19 |
180522 |
628.25 |
634.25 |
611.75 |
624.75 |
+10.00 |
413 |
419 |
+133 |
Total Volume and Open Interest |
54,294 |
265,905 |
+3,471 |
Wheat(MGE) |
Jul18 |
180522 |
620.75 |
640.25 |
619.50 |
633.00 |
+11.25 |
6,540 |
32,835 |
+849 |
Sep18 |
180522 |
627.25 |
645.75 |
626.50 |
638.75 |
+10.25 |
3,063 |
12,404 |
+579 |
Dec18 |
180522 |
636.00 |
653.00 |
635.00 |
646.50 |
+9.25 |
1,446 |
8,546 |
+372 |
Mar19 |
180522 |
648.25 |
660.00 |
648.25 |
654.00 |
+6.75 |
308 |
2,365 |
-12 |
May19 |
180522 |
660.00 |
663.75 |
659.50 |
659.50 |
+5.75 |
16 |
267 |
-4 |
Jul19 |
180522 |
664.00 |
665.50 |
664.00 |
664.00 |
+5.50 |
5 |
186 |
-4 |
Total Volume and Open Interest |
11,380 |
56,752 |
+1,781 |
Oats(CBOT) |
Jul18 |
180522 |
243.50 |
250.00 |
243.50 |
249.75 |
+4.50 |
127 |
4,258 |
+8 |
Sep18 |
180522 |
249.00 |
254.00 |
249.00 |
252.50 |
+2.75 |
13 |
215 |
-1 |
Dec18 |
180522 |
258.50 |
262.25 |
257.00 |
260.75 |
+2.75 |
24 |
1,020 |
-3 |
Mar19 |
180522 |
264.50 |
264.50 |
264.50 |
264.50 |
+1.00 |
0 |
33 |
+0 |
Total Volume and Open Interest |
164 |
5,526 |
+4 |
Rough Rice(CBOT) |
May18 |
180514 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.16 |
20 |
41 |
+15 |
Jul18 |
180522 |
12.23 |
12.36 |
12.19 |
12.33 |
+0.10 |
658 |
5,215 |
-165 |
Sep18 |
180522 |
11.80 |
11.94 |
11.78 |
11.90 |
+0.10 |
121 |
2,694 |
-6 |
Nov18 |
180522 |
12.05 |
12.05 |
12.05 |
12.05 |
+0.09 |
22 |
127 |
+20 |
Total Volume and Open Interest |
801 |
8,039 |
-151 |
Live Cattle(CME) |
Jun18 |
180522 |
105.000 |
105.230 |
104.135 |
104.900 |
-0.030 |
13,145 |
61,031 |
-3,535 |
Aug18 |
180522 |
101.000 |
101.100 |
100.050 |
100.650 |
+0.015 |
23,107 |
158,842 |
+1,017 |
Oct18 |
180522 |
103.950 |
104.150 |
103.200 |
103.850 |
+0.120 |
12,054 |
66,108 |
+115 |
Dec18 |
180522 |
109.450 |
109.900 |
109.035 |
109.750 |
+0.300 |
6,075 |
44,423 |
+1,486 |
Feb19 |
180522 |
112.830 |
113.285 |
112.350 |
113.100 |
+0.270 |
2,169 |
17,021 |
+394 |
Apr19 |
180522 |
113.635 |
114.180 |
113.250 |
114.080 |
+0.430 |
837 |
5,794 |
+266 |
Total Volume and Open Interest |
57,735 |
359,628 |
-140 |
Feeder Cattle(CME) |
May18 |
180522 |
133.850 |
134.000 |
133.575 |
133.950 |
+0.015 |
730 |
2,596 |
-286 |
Aug18 |
180522 |
140.700 |
141.100 |
139.735 |
140.735 |
+0.235 |
5,272 |
26,742 |
+90 |
Sep18 |
180522 |
140.580 |
141.100 |
139.850 |
140.800 |
+0.115 |
1,497 |
5,246 |
+9 |
Oct18 |
180522 |
140.985 |
141.435 |
140.100 |
141.050 |
+0.050 |
1,036 |
5,734 |
+193 |
Nov18 |
180522 |
141.850 |
142.380 |
140.985 |
142.150 |
+0.050 |
734 |
3,825 |
+184 |
Jan19 |
180522 |
139.235 |
139.500 |
138.330 |
139.400 |
+0.100 |
131 |
2,590 |
+10 |
Mar19 |
180522 |
137.150 |
137.250 |
136.300 |
137.050 |
+0.100 |
55 |
374 |
+19 |
Total Volume and Open Interest |
9,456 |
47,108 |
+220 |
Lean Hogs(CME) |
Jun18 |
180522 |
73.385 |
73.580 |
72.550 |
73.135 |
-0.865 |
18,698 |
40,017 |
-2,497 |
Jul18 |
180522 |
76.180 |
76.250 |
74.980 |
75.135 |
-1.715 |
14,728 |
70,479 |
+949 |
Aug18 |
180522 |
75.450 |
75.450 |
74.135 |
74.350 |
-1.700 |
8,262 |
41,440 |
+878 |
Oct18 |
180522 |
62.035 |
62.050 |
60.900 |
61.050 |
-1.250 |
6,958 |
52,130 |
+204 |
Dec18 |
180522 |
57.700 |
57.700 |
56.785 |
56.950 |
-1.000 |
3,405 |
23,138 |
+777 |
Feb19 |
180522 |
62.380 |
62.380 |
61.680 |
61.830 |
-0.800 |
465 |
8,069 |
-23 |
Apr19 |
180522 |
66.285 |
66.430 |
66.135 |
66.330 |
-0.170 |
260 |
3,323 |
+15 |
May19 |
180522 |
71.480 |
71.480 |
71.250 |
71.480 |
-0.450 |
3 |
60 |
+0 |
Total Volume and Open Interest |
53,023 |
239,148 |
+375 |
Class III Milk(CME) |
May18 |
180522 |
15.21 |
15.24 |
15.21 |
15.24 |
+0.02 |
72 |
3,804 |
-33 |
Jun18 |
180522 |
15.96 |
15.98 |
15.79 |
15.84 |
-0.06 |
454 |
3,710 |
-31 |
Jul18 |
180522 |
16.49 |
16.56 |
16.45 |
16.46 |
+0.01 |
171 |
3,229 |
+34 |
Aug18 |
180522 |
16.84 |
16.87 |
16.77 |
16.83 |
+0.03 |
71 |
2,342 |
+28 |
Sep18 |
180522 |
17.00 |
17.07 |
16.98 |
17.04 |
+0.06 |
54 |
2,601 |
+21 |
Oct18 |
180522 |
16.95 |
16.99 |
16.92 |
16.97 |
+0.05 |
35 |
2,278 |
+17 |
Nov18 |
180522 |
16.80 |
16.84 |
16.77 |
16.83 |
+0.06 |
22 |
2,152 |
+15 |
Dec18 |
180522 |
16.72 |
16.74 |
16.68 |
16.72 |
+0.01 |
21 |
1,928 |
+11 |
Jan19 |
180522 |
16.35 |
16.35 |
16.30 |
16.33 |
+0.02 |
0 |
427 |
+0 |
Feb19 |
180522 |
16.28 |
16.28 |
16.26 |
16.26 |
-0.02 |
0 |
321 |
+0 |
Mar19 |
180522 |
16.25 |
16.25 |
16.20 |
16.20 |
unch |
34 |
167 |
+10 |
Apr19 |
180522 |
16.23 |
16.23 |
16.18 |
16.18 |
unch |
24 |
170 |
+11 |
May19 |
180522 |
16.23 |
16.27 |
16.23 |
16.23 |
unch |
2 |
82 |
+0 |
Total Volume and Open Interest |
962 |
23,563 |
+85 |
Cocoa(ICE) |
Jul18 |
180522 |
2611 |
2669 |
2575 |
2589 |
-26 |
24,684 |
122,039 |
-2,693 |
Sep18 |
180522 |
2645 |
2702 |
2615 |
2628 |
-20 |
10,867 |
55,682 |
+1,714 |
Dec18 |
180522 |
2670 |
2719 |
2639 |
2648 |
-23 |
4,137 |
55,001 |
+334 |
Mar19 |
180522 |
2660 |
2711 |
2637 |
2642 |
-22 |
1,298 |
38,327 |
-28 |
May19 |
180522 |
2686 |
2705 |
2629 |
2636 |
-21 |
172 |
12,066 |
+24 |
Jul19 |
180522 |
2649 |
2695 |
2629 |
2634 |
-19 |
83 |
5,036 |
+15 |
Sep19 |
180522 |
2650 |
2655 |
2637 |
2637 |
-17 |
38 |
3,899 |
-3 |
Total Volume and Open Interest |
41,292 |
299,464 |
-635 |
Coffee "C"(ICE) |
May18 |
180518 |
113.95 |
113.95 |
113.95 |
113.95 |
+0.10 |
2 |
1 |
+0 |
Jul18 |
180522 |
120.55 |
121.45 |
119.55 |
120.85 |
+0.65 |
16,015 |
134,958 |
+1,617 |
Sep18 |
180522 |
122.75 |
123.65 |
121.80 |
123.15 |
+0.70 |
6,078 |
58,167 |
+755 |
Dec18 |
180522 |
126.20 |
127.15 |
125.30 |
126.70 |
+0.75 |
3,373 |
36,597 |
+594 |
Mar19 |
180522 |
129.70 |
130.50 |
128.75 |
130.15 |
+0.80 |
1,398 |
15,443 |
+92 |
May19 |
180522 |
131.80 |
132.70 |
131.15 |
132.40 |
+0.80 |
551 |
9,577 |
+11 |
Total Volume and Open Interest |
28,797 |
264,241 |
+3,163 |
Orange Juice(ICE) |
Jul18 |
180522 |
168.00 |
169.60 |
166.75 |
168.55 |
+1.10 |
868 |
12,304 |
+128 |
Sep18 |
180522 |
168.00 |
169.50 |
167.65 |
168.70 |
+1.20 |
127 |
2,117 |
+100 |
Nov18 |
180522 |
168.20 |
168.75 |
167.70 |
168.20 |
+0.85 |
14 |
1,247 |
-1 |
Jan19 |
180522 |
167.20 |
167.45 |
167.20 |
167.35 |
+0.75 |
0 |
184 |
+0 |
Mar19 |
180522 |
166.95 |
166.95 |
166.95 |
166.95 |
+0.75 |
0 |
32 |
+0 |
May19 |
180522 |
167.00 |
167.00 |
167.00 |
167.00 |
+0.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,009 |
15,892 |
+227 |
Sugar #11(ICE) |
Jul18 |
180522 |
12.10 |
12.29 |
12.04 |
12.15 |
+0.05 |
48,632 |
474,698 |
-7,675 |
Oct18 |
180522 |
12.38 |
12.64 |
12.37 |
12.52 |
+0.13 |
32,446 |
259,460 |
+258 |
Mar19 |
180522 |
13.11 |
13.40 |
13.11 |
13.37 |
+0.26 |
24,280 |
170,978 |
+2,707 |
May19 |
180522 |
13.15 |
13.46 |
13.15 |
13.44 |
+0.29 |
9,735 |
45,978 |
+507 |
Jul19 |
180522 |
13.16 |
13.49 |
13.16 |
13.48 |
+0.31 |
5,381 |
32,577 |
+881 |
Oct19 |
180522 |
13.26 |
13.60 |
13.26 |
13.60 |
+0.30 |
2,417 |
34,607 |
+624 |
Mar20 |
180522 |
13.81 |
14.08 |
13.79 |
14.08 |
+0.27 |
826 |
10,336 |
+422 |
May20 |
180522 |
13.76 |
14.02 |
13.76 |
14.02 |
+0.24 |
64 |
2,090 |
-7 |
Total Volume and Open Interest |
123,811 |
1,033,647 |
-2,282 |
London Cocoa(LCE) |
Jul18 |
180522 |
1856 |
1896 |
1850 |
1857 |
-6 |
9,447 |
79,434 |
-12,914 |
Sep18 |
180522 |
1886 |
1924 |
1880 |
1883 |
-8 |
3,276 |
51,118 |
-19,656 |
Dec18 |
180522 |
1898 |
1935 |
1887 |
1891 |
-11 |
3,554 |
59,156 |
-13,091 |
Mar19 |
180522 |
1889 |
1920 |
1875 |
1879 |
-14 |
2,227 |
48,786 |
-11,146 |
May19 |
180522 |
1890 |
1916 |
1876 |
1876 |
-15 |
186 |
15,612 |
-4,575 |
Jul19 |
180522 |
1913 |
1913 |
1873 |
1873 |
-16 |
151 |
9,331 |
-1,469 |
Sep19 |
180522 |
1910 |
1910 |
1871 |
1871 |
-16 |
95 |
5,672 |
-1,775 |
Total Volume and Open Interest |
18,953 |
273,225 |
-65,020 |
London Sugar(LCE) |
Aug18 |
180522 |
340.90 |
346.30 |
340.50 |
343.00 |
+3.00 |
7,052 |
51,638 |
-4,573 |
Oct18 |
180522 |
336.10 |
342.00 |
335.90 |
338.90 |
+3.20 |
1,637 |
22,339 |
-1,868 |
Dec18 |
180522 |
340.20 |
345.00 |
339.70 |
342.80 |
+2.80 |
308 |
11,677 |
-792 |
Mar19 |
180522 |
342.20 |
347.80 |
341.80 |
346.70 |
+3.70 |
148 |
6,380 |
-820 |
May19 |
180522 |
342.80 |
350.00 |
342.80 |
349.50 |
+5.10 |
72 |
2,987 |
-420 |
Total Volume and Open Interest |
9,289 |
98,755 |
-8,538 |
Cotton(ICE) |
Jul18 |
180522 |
88.60 |
89.88 |
86.63 |
87.35 |
-1.07 |
20,707 |
129,164 |
-977 |
Oct18 |
180522 |
85.37 |
85.37 |
85.20 |
85.20 |
-0.60 |
1 |
36 |
+0 |
Dec18 |
180522 |
84.15 |
84.75 |
83.03 |
83.84 |
-0.32 |
15,609 |
122,478 |
+1,717 |
Mar19 |
180522 |
83.93 |
84.59 |
82.76 |
83.40 |
-0.65 |
4,078 |
22,858 |
+1,010 |
May19 |
180522 |
84.19 |
84.85 |
83.08 |
83.77 |
-0.57 |
1,243 |
3,860 |
+426 |
Jul19 |
180522 |
84.35 |
85.01 |
83.25 |
84.02 |
-0.49 |
584 |
2,199 |
+302 |
Total Volume and Open Interest |
42,708 |
290,042 |
+2,728 |
Lumber(CME) |
Jul18 |
180522 |
594.0 |
594.0 |
594.0 |
594.0 |
-15.0 |
983 |
5,243 |
+14 |
Sep18 |
180522 |
579.6 |
579.6 |
579.6 |
579.6 |
-15.0 |
276 |
937 |
+23 |
Nov18 |
180522 |
545.5 |
546.1 |
544.1 |
544.1 |
-15.0 |
162 |
388 |
+7 |
Jan19 |
180522 |
521.3 |
521.3 |
517.7 |
517.7 |
-15.0 |
41 |
227 |
+12 |
Total Volume and Open Interest |
1,479 |
6,950 |
+64 |
Crude Oil(NYM) |
Jun18 |
180522 |
72.53 |
72.83 |
71.90 |
72.13 |
-0.11 |
211,785 |
64,453 |
-20,449 |
Jul18 |
180522 |
72.62 |
72.90 |
71.82 |
72.20 |
-0.15 |
462,168 |
515,453 |
+1,174 |
Aug18 |
180522 |
72.39 |
72.70 |
71.65 |
72.02 |
-0.06 |
94,425 |
222,299 |
+3,607 |
Sep18 |
180522 |
71.80 |
72.21 |
71.23 |
71.57 |
+0.03 |
59,326 |
251,116 |
+6,323 |
Oct18 |
180522 |
71.16 |
71.63 |
70.71 |
71.03 |
+0.07 |
37,649 |
168,574 |
+1,290 |
Nov18 |
180522 |
70.54 |
71.10 |
70.24 |
70.52 |
+0.10 |
23,635 |
117,992 |
+1,167 |
Dec18 |
180522 |
70.02 |
70.62 |
69.75 |
70.04 |
+0.10 |
84,266 |
316,353 |
-5,537 |
Jan19 |
180522 |
69.51 |
70.11 |
69.30 |
69.55 |
+0.09 |
12,195 |
120,028 |
+40 |
Feb19 |
180522 |
68.92 |
69.36 |
68.75 |
68.98 |
+0.08 |
10,735 |
62,349 |
+205 |
Mar19 |
180522 |
68.38 |
68.97 |
68.18 |
68.41 |
+0.06 |
9,431 |
75,438 |
+234 |
Apr19 |
180522 |
67.83 |
68.41 |
67.66 |
67.86 |
+0.04 |
3,044 |
37,830 |
+98 |
May19 |
180522 |
67.33 |
67.72 |
67.18 |
67.35 |
+0.02 |
2,314 |
33,593 |
+109 |
Jun19 |
180522 |
66.96 |
67.44 |
66.64 |
66.85 |
-0.01 |
20,539 |
149,167 |
+2,667 |
Jul19 |
180522 |
66.38 |
67.05 |
66.35 |
66.35 |
-0.03 |
3,108 |
30,634 |
+1,612 |
Aug19 |
180522 |
65.86 |
65.86 |
65.86 |
65.86 |
-0.05 |
2,276 |
27,491 |
+279 |
Sep19 |
180522 |
65.64 |
65.64 |
65.39 |
65.39 |
-0.09 |
3,301 |
41,624 |
+288 |
Total Volume and Open Interest |
1,089,706 |
2,658,315 |
-1,504 |
e-miNY Crude Oil(NYM) |
Jul18 |
180522 |
72.625 |
72.900 |
71.825 |
72.200 |
-0.150 |
6,438 |
1,505 |
+317 |
Aug18 |
180522 |
72.200 |
72.675 |
71.775 |
72.025 |
-0.050 |
84 |
208 |
+7 |
Sep18 |
180522 |
71.725 |
72.150 |
71.375 |
71.575 |
+0.025 |
10 |
73 |
-1 |
Oct18 |
180522 |
71.525 |
71.525 |
70.850 |
71.025 |
+0.075 |
1 |
24 |
+1 |
Nov18 |
180522 |
70.750 |
70.750 |
70.525 |
70.525 |
+0.100 |
3 |
95 |
+1 |
Dec18 |
180522 |
70.000 |
70.600 |
69.800 |
70.050 |
+0.100 |
18 |
196 |
-3 |
Jan19 |
180522 |
69.675 |
69.800 |
69.475 |
69.550 |
+0.100 |
0 |
105 |
+0 |
Feb19 |
180522 |
69.000 |
69.000 |
68.975 |
68.975 |
+0.075 |
1 |
51 |
+0 |
Mar19 |
180522 |
68.500 |
68.500 |
68.250 |
68.400 |
+0.050 |
5 |
26 |
-2 |
Apr19 |
180522 |
68.050 |
68.050 |
67.775 |
67.850 |
+0.025 |
2 |
29 |
-2 |
Total Volume and Open Interest |
16,252 |
3,518 |
-271 |
NY Harbor ULSD(NYM) |
Jun18 |
180522 |
228.09 |
229.84 |
227.12 |
228.00 |
+0.62 |
51,889 |
66,559 |
-8,522 |
Jul18 |
180522 |
227.67 |
229.52 |
226.82 |
227.71 |
+0.74 |
42,957 |
135,315 |
+3,097 |
Aug18 |
180522 |
227.59 |
229.47 |
226.76 |
227.69 |
+0.83 |
23,824 |
56,926 |
+298 |
Sep18 |
180522 |
227.90 |
229.73 |
227.08 |
228.00 |
+0.84 |
13,279 |
38,529 |
+1,605 |
Oct18 |
180522 |
227.56 |
229.92 |
227.29 |
228.20 |
+0.83 |
7,882 |
28,512 |
+547 |
Nov18 |
180522 |
227.45 |
229.95 |
227.25 |
228.22 |
+0.84 |
2,764 |
20,087 |
+331 |
Dec18 |
180522 |
227.34 |
229.71 |
227.00 |
227.99 |
+0.83 |
8,199 |
52,758 |
+1,349 |
Jan19 |
180522 |
227.26 |
229.70 |
227.04 |
228.01 |
+0.83 |
675 |
13,515 |
+51 |
Feb19 |
180522 |
228.19 |
229.31 |
226.71 |
227.68 |
+0.88 |
395 |
5,006 |
+107 |
Mar19 |
180522 |
227.22 |
228.29 |
225.79 |
226.77 |
+0.95 |
739 |
5,450 |
+233 |
Apr19 |
180522 |
225.74 |
226.94 |
224.50 |
225.43 |
+0.99 |
292 |
3,257 |
+16 |
May19 |
180522 |
224.80 |
225.94 |
223.81 |
224.64 |
+0.97 |
148 |
1,223 |
+30 |
Jun19 |
180522 |
224.02 |
225.46 |
223.08 |
223.99 |
+0.89 |
1,016 |
14,411 |
-19 |
Jul19 |
180522 |
223.62 |
223.62 |
223.62 |
223.62 |
+0.86 |
61 |
669 |
+46 |
Total Volume and Open Interest |
154,858 |
451,730 |
-635 |
RBOB Gasoline(NYM) |
Jun18 |
180522 |
226.29 |
228.55 |
225.38 |
227.02 |
+1.37 |
53,286 |
72,939 |
-10,470 |
Jul18 |
180522 |
225.87 |
228.04 |
225.00 |
226.36 |
+1.12 |
50,300 |
158,614 |
+5,995 |
Aug18 |
180522 |
224.84 |
226.86 |
223.96 |
225.19 |
+0.98 |
19,880 |
49,179 |
+1,166 |
Sep18 |
180522 |
222.82 |
224.70 |
222.00 |
223.11 |
+0.91 |
14,782 |
54,992 |
+1,714 |
Oct18 |
180522 |
209.02 |
211.50 |
208.84 |
209.94 |
+0.84 |
8,834 |
40,728 |
+861 |
Nov18 |
180522 |
205.37 |
207.56 |
205.08 |
206.10 |
+0.85 |
3,788 |
28,043 |
+361 |
Dec18 |
180522 |
202.67 |
204.65 |
202.23 |
203.20 |
+0.78 |
6,695 |
34,787 |
+262 |
Jan19 |
180522 |
201.91 |
203.55 |
201.21 |
202.10 |
+0.64 |
1,833 |
20,728 |
+172 |
Feb19 |
180522 |
201.81 |
203.46 |
201.12 |
202.03 |
+0.57 |
897 |
5,456 |
+272 |
Mar19 |
180522 |
202.97 |
204.28 |
201.95 |
202.91 |
+0.64 |
613 |
4,854 |
+258 |
Total Volume and Open Interest |
163,612 |
484,446 |
+1,013 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180522 |
227.02 |
227.02 |
227.02 |
227.02 |
+1.37 |
0 |
1 |
+0 |
Jul18 |
180522 |
226.36 |
226.36 |
226.36 |
226.36 |
+1.12 |
|
|
|
Aug18 |
180522 |
225.19 |
225.19 |
225.19 |
225.19 |
+0.98 |
|
|
|
Sep18 |
180522 |
223.11 |
223.11 |
223.11 |
223.11 |
+0.91 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180522 |
2.827 |
2.917 |
2.816 |
2.908 |
+0.098 |
110,778 |
98,393 |
-11,169 |
Jul18 |
180522 |
2.867 |
2.942 |
2.854 |
2.936 |
+0.086 |
77,036 |
276,777 |
+5,005 |
Aug18 |
180522 |
2.880 |
2.956 |
2.872 |
2.952 |
+0.083 |
20,246 |
84,686 |
+1,954 |
Sep18 |
180522 |
2.862 |
2.936 |
2.855 |
2.933 |
+0.080 |
19,693 |
150,592 |
+1,345 |
Oct18 |
180522 |
2.868 |
2.941 |
2.863 |
2.938 |
+0.078 |
23,192 |
144,971 |
+1,636 |
Nov18 |
180522 |
2.908 |
2.978 |
2.906 |
2.977 |
+0.074 |
10,747 |
86,236 |
+1,091 |
Dec18 |
180522 |
3.004 |
3.075 |
3.004 |
3.074 |
+0.072 |
7,756 |
82,540 |
+949 |
Jan19 |
180522 |
3.090 |
3.153 |
3.084 |
3.153 |
+0.071 |
10,616 |
107,205 |
+890 |
Feb19 |
180522 |
3.056 |
3.113 |
3.054 |
3.113 |
+0.068 |
2,942 |
49,537 |
+391 |
Mar19 |
180522 |
2.949 |
3.005 |
2.946 |
3.004 |
+0.064 |
8,609 |
96,350 |
+703 |
Apr19 |
180522 |
2.617 |
2.650 |
2.615 |
2.649 |
+0.038 |
8,331 |
88,165 |
-498 |
May19 |
180522 |
2.581 |
2.613 |
2.577 |
2.612 |
+0.034 |
3,129 |
45,356 |
-325 |
Jun19 |
180522 |
2.611 |
2.641 |
2.610 |
2.641 |
+0.033 |
538 |
18,760 |
+271 |
Jul19 |
180522 |
2.642 |
2.673 |
2.642 |
2.673 |
+0.033 |
321 |
18,048 |
-22 |
Aug19 |
180522 |
2.651 |
2.678 |
2.651 |
2.678 |
+0.033 |
183 |
15,984 |
+45 |
Sep19 |
180522 |
2.635 |
2.663 |
2.635 |
2.663 |
+0.033 |
327 |
16,947 |
+179 |
Total Volume and Open Interest |
311,732 |
1,489,494 |
+4,442 |
Brent Crude Oil(ICE) |
Jul18 |
180522 |
79.36 |
80.49 |
79.16 |
79.57 |
+0.35 |
277,277 |
369,354 |
-28,866 |
Aug18 |
180522 |
79.52 |
80.50 |
79.23 |
79.59 |
+0.33 |
229,615 |
459,068 |
+8,014 |
Sep18 |
180522 |
79.11 |
80.07 |
78.83 |
79.20 |
+0.33 |
109,335 |
305,118 |
+16,244 |
Oct18 |
180522 |
78.60 |
79.59 |
78.39 |
78.76 |
+0.34 |
54,412 |
168,545 |
+4,842 |
Nov18 |
180522 |
78.20 |
79.15 |
78.00 |
78.36 |
+0.35 |
33,476 |
159,948 |
+866 |
Dec18 |
180522 |
77.84 |
78.72 |
77.60 |
77.97 |
+0.36 |
118,849 |
335,163 |
+6,392 |
Jan19 |
180522 |
77.29 |
78.27 |
77.18 |
77.56 |
+0.36 |
10,831 |
77,249 |
+274 |
Feb19 |
180522 |
76.92 |
77.79 |
76.75 |
77.12 |
+0.35 |
8,449 |
62,860 |
+2,275 |
Mar19 |
180522 |
76.50 |
77.36 |
76.34 |
76.70 |
+0.34 |
13,065 |
51,292 |
-69 |
Apr19 |
180522 |
76.29 |
76.29 |
76.29 |
76.29 |
+0.34 |
1,946 |
31,123 |
+296 |
May19 |
180522 |
76.77 |
76.77 |
75.84 |
75.84 |
+0.33 |
1,262 |
24,099 |
+135 |
Jun19 |
180522 |
75.07 |
75.99 |
75.03 |
75.38 |
+0.32 |
26,150 |
98,924 |
-852 |
Jul19 |
180522 |
74.78 |
74.99 |
74.78 |
74.99 |
+0.31 |
2,312 |
29,742 |
+69 |
Aug19 |
180522 |
74.59 |
74.59 |
74.59 |
74.59 |
+0.30 |
2,633 |
23,504 |
+414 |
Total Volume and Open Interest |
952,517 |
2,689,774 |
+12,642 |
Gas Oil(ICE) |
Jun18 |
180522 |
695.50 |
703.75 |
694.75 |
702.50 |
+9.75 |
66,906 |
153,610 |
-9,890 |
Jul18 |
180522 |
693.75 |
700.75 |
692.00 |
699.50 |
+9.75 |
58,783 |
169,369 |
+2,964 |
Aug18 |
180522 |
694.00 |
699.50 |
691.00 |
698.25 |
+9.75 |
24,233 |
102,151 |
+3,134 |
Sep18 |
180522 |
692.25 |
698.75 |
690.50 |
697.75 |
+10.00 |
12,150 |
75,721 |
+1,678 |
Oct18 |
180522 |
692.00 |
698.25 |
690.25 |
697.25 |
+9.75 |
7,481 |
67,628 |
+792 |
Nov18 |
180522 |
689.25 |
695.50 |
687.75 |
694.75 |
+10.00 |
3,341 |
27,632 |
+128 |
Dec18 |
180522 |
686.50 |
692.75 |
685.00 |
692.00 |
+10.00 |
25,742 |
105,672 |
+133 |
Jan19 |
180522 |
683.50 |
690.75 |
683.25 |
690.00 |
+9.75 |
1,610 |
27,892 |
+230 |
Feb19 |
180522 |
682.25 |
689.50 |
682.25 |
688.75 |
+9.75 |
1,638 |
23,039 |
-28 |
Mar19 |
180522 |
680.50 |
687.75 |
680.50 |
687.00 |
+9.75 |
1,659 |
19,360 |
-427 |
Total Volume and Open Interest |
224,759 |
993,365 |
-7 |
Ethanol(CBOT) |
Jun18 |
180522 |
1.489 |
1.502 |
1.482 |
1.492 |
+0.003 |
278 |
433 |
-63 |
Jul18 |
180522 |
1.510 |
1.524 |
1.505 |
1.515 |
+0.007 |
133 |
697 |
+52 |
Aug18 |
180522 |
1.540 |
1.540 |
1.529 |
1.532 |
+0.007 |
98 |
144 |
+62 |
Sep18 |
180522 |
1.550 |
1.552 |
1.541 |
1.541 |
+0.007 |
75 |
294 |
+35 |
Oct18 |
180522 |
1.537 |
1.539 |
1.537 |
1.537 |
+0.007 |
66 |
158 |
+66 |
Nov18 |
180522 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.007 |
0 |
16 |
+0 |
Dec18 |
180522 |
1.522 |
1.522 |
1.522 |
1.522 |
+0.007 |
0 |
39 |
+0 |
Jan19 |
180522 |
1.510 |
1.525 |
1.510 |
1.525 |
+0.005 |
|
|
|
Total Volume and Open Interest |
650 |
1,781 |
+152 |
WTI Crude Oil(ICE) |
Jul18 |
180522 |
72.55 |
72.90 |
71.97 |
72.20 |
-0.15 |
67,883 |
89,843 |
+2,181 |
Aug18 |
180522 |
72.22 |
72.69 |
71.80 |
72.02 |
-0.06 |
54,142 |
63,828 |
+3,009 |
Sep18 |
180522 |
71.74 |
72.19 |
71.35 |
71.57 |
+0.03 |
29,892 |
63,680 |
+1,929 |
Oct18 |
180522 |
71.13 |
71.62 |
70.80 |
71.03 |
+0.07 |
18,294 |
22,548 |
+1,330 |
Nov18 |
180522 |
70.57 |
71.09 |
70.27 |
70.52 |
+0.10 |
6,979 |
20,675 |
-527 |
Dec18 |
180522 |
70.08 |
70.59 |
69.78 |
70.04 |
+0.10 |
26,421 |
135,195 |
-2,380 |
Jan19 |
180522 |
69.53 |
70.05 |
69.30 |
69.55 |
+0.09 |
1,897 |
15,764 |
+0 |
Feb19 |
180522 |
69.04 |
69.36 |
68.80 |
68.98 |
+0.08 |
2,038 |
17,018 |
+898 |
Mar19 |
180522 |
68.59 |
68.74 |
68.41 |
68.41 |
+0.06 |
1,016 |
14,212 |
+31 |
Apr19 |
180522 |
67.86 |
67.86 |
67.86 |
67.86 |
+0.04 |
178 |
4,157 |
+56 |
May19 |
180522 |
67.35 |
67.35 |
67.35 |
67.35 |
+0.02 |
139 |
6,432 |
-25 |
Jun19 |
180522 |
66.95 |
67.26 |
66.71 |
66.85 |
-0.01 |
5,231 |
45,834 |
+783 |
Jul19 |
180522 |
66.35 |
66.35 |
66.35 |
66.35 |
-0.03 |
73 |
4,277 |
+0 |
Aug19 |
180522 |
65.86 |
65.86 |
65.86 |
65.86 |
-0.05 |
12 |
5,154 |
+0 |
Sep19 |
180522 |
65.39 |
65.39 |
65.39 |
65.39 |
-0.09 |
296 |
8,736 |
-154 |
Oct19 |
180522 |
64.97 |
64.97 |
64.97 |
64.97 |
-0.11 |
47 |
2,812 |
+0 |
Total Volume and Open Interest |
254,568 |
676,243 |
+3,887 |
US Dollar Index(ICE) |
Jun18 |
180522 |
93.460 |
93.650 |
93.200 |
93.525 |
-0.055 |
19,438 |
37,497 |
+24 |
Sep18 |
180522 |
93.000 |
93.160 |
92.765 |
93.065 |
-0.070 |
177 |
2,151 |
+25 |
Dec18 |
180522 |
92.575 |
92.700 |
92.320 |
92.615 |
-0.070 |
79 |
960 |
+54 |
Total Volume and Open Interest |
19,847 |
40,796 |
+256 |
Australian Dollar(CME) |
Jun18 |
180522 |
75.86 |
76.07 |
75.67 |
75.78 |
+0.07 |
87,656 |
161,673 |
-2,955 |
Sep18 |
180522 |
75.94 |
76.10 |
75.74 |
75.84 |
+0.07 |
537 |
1,550 |
+87 |
Dec18 |
180522 |
76.05 |
76.05 |
75.91 |
75.91 |
+0.07 |
0 |
422 |
+0 |
Total Volume and Open Interest |
88,955 |
164,444 |
-2,859 |
British Pound(CME) |
Jun18 |
180522 |
134.46 |
135.07 |
134.28 |
134.44 |
+0.14 |
88,396 |
178,169 |
+257 |
Sep18 |
180522 |
134.97 |
135.66 |
134.88 |
135.04 |
+0.14 |
458 |
4,034 |
+46 |
Dec18 |
180522 |
135.70 |
135.70 |
135.66 |
135.66 |
+0.14 |
2 |
571 |
+2 |
Total Volume and Open Interest |
91,452 |
184,547 |
+180 |
Canadian Dollar(CME) |
Jun18 |
180522 |
78.26 |
78.53 |
78.03 |
78.10 |
-0.02 |
81,041 |
116,045 |
-623 |
Sep18 |
180522 |
78.41 |
78.66 |
78.21 |
78.26 |
-0.02 |
543 |
4,160 |
+190 |
Dec18 |
180522 |
78.64 |
78.80 |
78.35 |
78.39 |
-0.02 |
43 |
3,684 |
+25 |
Mar19 |
180522 |
78.80 |
78.91 |
78.52 |
78.52 |
-0.02 |
14 |
90 |
-5 |
Total Volume and Open Interest |
82,123 |
124,126 |
-360 |
Japanese Yen(CME) |
Jun18 |
180522 |
90.21 |
90.41 |
90.09 |
90.24 |
+0.08 |
122,419 |
160,580 |
-493 |
Sep18 |
180522 |
90.88 |
90.96 |
90.69 |
90.83 |
+0.09 |
224 |
2,759 |
+84 |
Dec18 |
180522 |
91.49 |
91.62 |
91.48 |
91.48 |
+0.09 |
4 |
652 |
+3 |
Total Volume and Open Interest |
124,047 |
164,530 |
-551 |
Swiss Franc(CME) |
Jun18 |
180522 |
100.52 |
101.04 |
100.31 |
100.92 |
+0.47 |
22,325 |
103,522 |
+969 |
Sep18 |
180522 |
101.38 |
101.86 |
101.14 |
101.74 |
+0.47 |
109 |
252 |
+53 |
Dec18 |
180522 |
102.42 |
102.63 |
102.12 |
102.63 |
+0.47 |
1 |
41 |
+0 |
Total Volume and Open Interest |
22,435 |
103,829 |
+1,022 |
EuroFX(CME) |
Jun18 |
180522 |
118.16 |
118.52 |
117.79 |
118.00 |
+0.05 |
257,054 |
496,226 |
+3,494 |
Sep18 |
180522 |
118.99 |
119.34 |
118.68 |
118.85 |
+0.05 |
1,384 |
8,811 |
+115 |
Dec18 |
180522 |
119.86 |
120.19 |
119.57 |
119.75 |
+0.06 |
121 |
3,835 |
-17 |
Total Volume and Open Interest |
260,158 |
513,951 |
+3,719 |
Mexican Peso(CME) |
Jun18 |
180522 |
501.88 |
505.13 |
501.50 |
503.63 |
+2.75 |
78,538 |
183,690 |
+5,436 |
Jul18 |
180522 |
501.25 |
501.25 |
501.25 |
501.25 |
+2.63 |
|
|
|
Total Volume and Open Interest |
78,628 |
185,330 |
+5,414 |
Brazilian Real(CME) |
Jun18 |
180522 |
272.00 |
275.25 |
272.00 |
274.95 |
+4.10 |
2,590 |
40,092 |
+295 |
Jul18 |
180522 |
272.20 |
274.45 |
272.05 |
274.25 |
+4.10 |
63 |
389 |
+15 |
Aug18 |
180522 |
273.65 |
273.65 |
273.65 |
273.65 |
+4.20 |
|
|
|
Sep18 |
180522 |
272.85 |
272.85 |
272.85 |
272.85 |
+4.20 |
53 |
68 |
+28 |
Total Volume and Open Interest |
2,706 |
40,602 |
+338 |
30-Year T-Bonds(CBOT) |
Jun18 |
180522 |
141~110 |
141~180 |
141~010 |
141~080 |
-0~010 |
302,138 |
868,914 |
+2,565 |
Sep18 |
180522 |
140~170 |
140~230 |
140~070 |
140~130 |
-0~010 |
5,777 |
24,182 |
+1,327 |
Dec18 |
180522 |
139~220 |
139~220 |
139~220 |
139~220 |
-0~010 |
0 |
5 |
+0 |
Total Volume and Open Interest |
307,915 |
893,101 |
+3,892 |
10-Year T-Notes(CBOT) |
Jun18 |
180522 |
118~280 |
118~305 |
118~230 |
118~280 |
+0~010 |
1,608,621 |
3,641,331 |
-33,730 |
Sep18 |
180522 |
118~165 |
118~190 |
118~115 |
118~165 |
+0~015 |
93,885 |
273,596 |
+34,730 |
Dec18 |
180522 |
118~125 |
118~125 |
118~125 |
118~125 |
+0~015 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,702,506 |
3,914,932 |
+1,000 |
5-Year T-Notes(CBOT) |
Jun18 |
180522 |
113~012 |
113~030 |
112~310 |
113~022 |
+0~002 |
847,978 |
3,442,808 |
-69,009 |
Sep18 |
180522 |
112~240 |
112~252 |
112~214 |
112~246 |
+0~004 |
121,887 |
437,230 |
+75,556 |
Dec18 |
180522 |
112~052 |
112~052 |
112~052 |
112~052 |
+0~004 |
0 |
3 |
+0 |
Total Volume and Open Interest |
969,865 |
3,880,041 |
+6,547 |
2 Year T-Notes(CBOT) |
Jun18 |
180522 |
105~284 |
105~292 |
105~276 |
105~290 |
+0~002 |
425,428 |
2,045,054 |
-21,093 |
Sep18 |
180522 |
105~216 |
105~224 |
105~212 |
105~220 |
unch |
66,973 |
204,773 |
+6,025 |
Dec18 |
180522 |
105~120 |
105~120 |
105~120 |
105~120 |
unch |
|
|
|
Total Volume and Open Interest |
492,401 |
2,249,827 |
-15,068 |
Eurodollars(CME) |
Jun18 |
180522 |
97.675 |
97.680 |
97.670 |
97.675 |
unch |
265,868 |
1,579,549 |
-2,581 |
Sep18 |
180522 |
97.515 |
97.525 |
97.510 |
97.515 |
unch |
201,269 |
1,469,121 |
-25,649 |
Dec18 |
180522 |
97.330 |
97.340 |
97.325 |
97.330 |
unch |
243,473 |
2,011,397 |
-9,722 |
Mar19 |
180522 |
97.195 |
97.205 |
97.190 |
97.200 |
unch |
196,532 |
1,453,021 |
-53,217 |
Jun19 |
180522 |
97.080 |
97.090 |
97.075 |
97.085 |
unch |
186,927 |
1,384,896 |
+5,603 |
Sep19 |
180522 |
97.005 |
97.015 |
96.995 |
97.005 |
unch |
134,671 |
888,193 |
+1,286 |
Dec19 |
180522 |
96.940 |
96.950 |
96.930 |
96.940 |
unch |
194,344 |
1,905,134 |
-1,996 |
Mar20 |
180522 |
96.910 |
96.920 |
96.900 |
96.910 |
-0.005 |
125,589 |
975,214 |
+15,390 |
Jun20 |
180522 |
96.895 |
96.905 |
96.880 |
96.890 |
-0.005 |
101,830 |
965,653 |
-4,411 |
Sep20 |
180522 |
96.880 |
96.890 |
96.865 |
96.880 |
unch |
87,280 |
687,808 |
-7,243 |
Dec20 |
180522 |
96.860 |
96.870 |
96.845 |
96.860 |
unch |
103,498 |
702,598 |
+4,694 |
Mar21 |
180522 |
96.860 |
96.870 |
96.840 |
96.855 |
unch |
68,201 |
408,107 |
-4,507 |
Jun21 |
180522 |
96.860 |
96.865 |
96.840 |
96.850 |
unch |
52,097 |
308,103 |
-6,458 |
Sep21 |
180522 |
96.855 |
96.860 |
96.835 |
96.845 |
unch |
32,971 |
210,561 |
+144 |
Dec21 |
180522 |
96.845 |
96.850 |
96.820 |
96.835 |
+0.005 |
38,559 |
304,138 |
-1,715 |
Mar22 |
180522 |
96.840 |
96.845 |
96.815 |
96.830 |
+0.005 |
32,574 |
127,118 |
-3,730 |
Jun22 |
180522 |
96.830 |
96.835 |
96.805 |
96.820 |
+0.005 |
25,163 |
94,621 |
+1,256 |
Sep22 |
180522 |
96.825 |
96.830 |
96.800 |
96.815 |
+0.005 |
26,456 |
71,306 |
-1,799 |
Total Volume and Open Interest |
2,178,644 |
15,853,911 |
-89,987 |
Ultra T-Bond(CBOT) |
Jun18 |
180522 |
154~10 |
154~22 |
153~27 |
154~05 |
-0~03 |
140,525 |
998,906 |
+1,334 |
Sep18 |
180522 |
153~23 |
153~31 |
153~05 |
153~14 |
-0~03 |
7,995 |
54,601 |
+5,688 |
Dec18 |
180522 |
153~14 |
153~14 |
153~14 |
153~14 |
-0~03 |
|
|
|
Total Volume and Open Interest |
148,520 |
1,053,507 |
+7,022 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180522 |
126~160 |
126~200 |
126~095 |
126~155 |
+0~005 |
135,880 |
545,152 |
-15,260 |
Sep18 |
180522 |
125~225 |
125~260 |
125~155 |
125~220 |
+0~010 |
3,919 |
7,247 |
+1,490 |
Dec18 |
180522 |
125~220 |
125~220 |
125~220 |
125~220 |
+0~010 |
|
|
|
Total Volume and Open Interest |
139,799 |
552,399 |
-13,770 |
30 Day Federal Funds(CBOT) |
May18 |
180522 |
98.300 |
98.300 |
98.298 |
98.298 |
unch |
551 |
214,876 |
+51 |
Jun18 |
180522 |
98.160 |
98.160 |
98.155 |
98.155 |
unch |
7,703 |
152,087 |
-2,164 |
Jul18 |
180522 |
98.055 |
98.055 |
98.050 |
98.050 |
unch |
32,975 |
301,406 |
-9,438 |
Aug18 |
180522 |
98.045 |
98.045 |
98.040 |
98.040 |
unch |
10,747 |
199,626 |
+129 |
Sep18 |
180522 |
98.020 |
98.020 |
98.015 |
98.015 |
unch |
10,519 |
105,323 |
-2,457 |
Oct18 |
180522 |
97.855 |
97.855 |
97.850 |
97.850 |
unch |
20,931 |
248,637 |
+275 |
Total Volume and Open Interest |
161,565 |
2,188,331 |
-13,519 |
Japanese Govt Bonds(SGX) |
Jun18 |
180522 |
150.73 |
150.78 |
150.72 |
150.77 |
+0.04 |
701 |
19,292 |
-208 |
Sep18 |
180522 |
150.55 |
150.55 |
150.55 |
150.55 |
+0.04 |
0 |
25 |
+0 |
Dec18 |
180522 |
150.55 |
150.55 |
150.55 |
150.55 |
+0.04 |
|
|
|
Total Volume and Open Interest |
701 |
19,317 |
-208 |
Euro-Buxl(EUREX) |
Jun18 |
180522 |
164.36 |
164.42 |
163.04 |
163.18 |
-0.74 |
64,764 |
285,293 |
+10,169 |
Sep18 |
180522 |
169.52 |
169.54 |
168.50 |
168.58 |
-0.88 |
2,264 |
25,588 |
+1,588 |
Dec18 |
180522 |
168.58 |
168.58 |
168.58 |
168.58 |
-0.88 |
|
|
|
Total Volume and Open Interest |
67,028 |
310,881 |
+11,757 |
Euro-Bund(EUREX) |
Jun18 |
180522 |
159.38 |
159.43 |
158.74 |
158.90 |
-0.34 |
777,688 |
2,150,034 |
+48,295 |
Sep18 |
180522 |
159.10 |
159.22 |
158.53 |
158.70 |
-0.34 |
19,954 |
166,988 |
+7,032 |
Dec18 |
180522 |
156.25 |
156.25 |
156.25 |
156.25 |
-0.34 |
0 |
6 |
+0 |
Total Volume and Open Interest |
797,642 |
2,317,028 |
+55,327 |
Euro-Bobl(EUREX) |
Jun18 |
180522 |
131.39 |
131.40 |
131.11 |
131.22 |
-0.11 |
564,772 |
1,808,207 |
-17,643 |
Sep18 |
180522 |
130.79 |
130.79 |
130.59 |
130.64 |
-0.09 |
38,255 |
100,128 |
-24,811 |
Dec18 |
180522 |
130.64 |
130.64 |
130.64 |
130.64 |
-0.09 |
|
|
|
Total Volume and Open Interest |
603,027 |
1,908,335 |
-42,454 |
Euro-Schatz(EUREX) |
Jun18 |
180522 |
112.01 |
112.02 |
111.95 |
111.96 |
-0.03 |
342,425 |
2,239,774 |
+83,166 |
Sep18 |
180522 |
111.84 |
111.85 |
111.82 |
111.83 |
-0.03 |
32,520 |
121,747 |
+5,183 |
Dec18 |
180522 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.03 |
|
|
|
Total Volume and Open Interest |
374,945 |
2,361,521 |
+88,349 |
3-Mth Euribor(EUREX) |
Jun18 |
180522 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,209 |
+0 |
Sep18 |
180522 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
8 |
4,077 |
+0 |
Dec18 |
180522 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
2 |
13,371 |
-100 |
Total Volume and Open Interest |
192 |
36,755 |
+121 |
Long Gilt(LIFFE) |
Jun18 |
180522 |
121~19 |
121~25 |
121~09 |
121~13 |
-0~10 |
217,664 |
785,842 |
-112,927 |
Sep18 |
180522 |
120~17 |
120~25 |
120~10 |
120~14 |
-0~10 |
22,888 |
30,509 |
+12,033 |
Total Volume and Open Interest |
240,552 |
816,351 |
-100,894 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180522 |
99.35 |
99.35 |
99.33 |
99.35 |
unch |
27,806 |
570,519 |
-10,092 |
Sep18 |
180522 |
99.23 |
99.24 |
99.22 |
99.23 |
-0.01 |
60,197 |
425,636 |
-31,625 |
Dec18 |
180522 |
99.14 |
99.14 |
99.11 |
99.12 |
-0.02 |
58,294 |
527,966 |
-24,222 |
Mar19 |
180522 |
99.04 |
99.05 |
99.01 |
99.02 |
-0.02 |
40,611 |
355,830 |
-22,435 |
Jun19 |
180522 |
98.95 |
98.96 |
98.92 |
98.93 |
-0.02 |
50,383 |
349,203 |
-23,856 |
Sep19 |
180522 |
98.86 |
98.87 |
98.83 |
98.84 |
-0.03 |
46,966 |
203,610 |
-4,708 |
Total Volume and Open Interest |
510,216 |
3,650,769 |
-148,835 |
3-Mth Euribor(LIFFE) |
Jun18 |
180522 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
28,902 |
591,605 |
-22,495 |
Sep18 |
180522 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
29,537 |
516,726 |
-8,344 |
Dec18 |
180522 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
35,705 |
548,846 |
-25,025 |
Total Volume and Open Interest |
614,592 |
5,253,308 |
-198,743 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180522 |
98.06 |
98.07 |
98.06 |
98.07 |
unch |
32,493 |
111,489 |
+2,013 |
Sep18 |
180522 |
98.05 |
98.06 |
98.05 |
98.06 |
unch |
41,423 |
252,023 |
+3,839 |
Dec18 |
180522 |
98.00 |
98.01 |
97.99 |
98.00 |
unch |
27,424 |
200,855 |
+1,192 |
Mar19 |
180522 |
97.92 |
97.93 |
97.91 |
97.93 |
unch |
20,220 |
158,253 |
+849 |
Jun19 |
180522 |
97.83 |
97.85 |
97.82 |
97.84 |
unch |
11,330 |
109,874 |
-1,022 |
Sep19 |
180522 |
97.75 |
97.76 |
97.74 |
97.75 |
unch |
8,115 |
102,024 |
+1,217 |
Dec19 |
180522 |
97.67 |
97.68 |
97.67 |
97.68 |
unch |
7,088 |
73,226 |
-321 |
Mar20 |
180522 |
97.60 |
97.61 |
97.59 |
97.60 |
unch |
2,128 |
44,618 |
-625 |
Jun20 |
180522 |
97.52 |
97.54 |
97.52 |
97.53 |
+0.01 |
537 |
4,926 |
+282 |
Sep20 |
180522 |
97.46 |
97.47 |
97.46 |
97.47 |
+0.02 |
0 |
3,483 |
+0 |
Total Volume and Open Interest |
150,758 |
1,063,043 |
+7,424 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180522 |
97.10 |
97.14 |
97.10 |
97.13 |
+0.03 |
134,235 |
1,115,267 |
+4,245 |
Sep18 |
180522 |
97.11 |
97.11 |
97.11 |
97.11 |
+0.02 |
10 |
1,420 |
+5 |
Total Volume and Open Interest |
134,245 |
1,116,687 |
+4,250 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180522 |
97.74 |
97.76 |
97.74 |
97.75 |
+0.01 |
136,854 |
1,099,316 |
+2,897 |
Sep18 |
180522 |
97.75 |
97.75 |
97.75 |
97.75 |
+0.01 |
|
|
|
Total Volume and Open Interest |
136,854 |
1,099,316 |
+2,897 |
Gold(CMX) |
Jun18 |
180522 |
1292.3 |
1296.0 |
1287.2 |
1292.0 |
+1.1 |
264,426 |
218,047 |
-9,546 |
Aug18 |
180522 |
1298.2 |
1301.3 |
1292.8 |
1297.4 |
+1.0 |
26,605 |
202,726 |
+9,849 |
Oct18 |
180522 |
1304.1 |
1307.5 |
1299.9 |
1303.6 |
+0.9 |
2,156 |
9,932 |
-289 |
Dec18 |
180522 |
1310.5 |
1314.0 |
1305.5 |
1310.1 |
+1.0 |
4,499 |
65,179 |
-10 |
Feb19 |
180522 |
1320.0 |
1320.0 |
1315.8 |
1316.6 |
+1.1 |
537 |
4,075 |
+9 |
Apr19 |
180522 |
1319.5 |
1325.4 |
1319.5 |
1323.0 |
+1.1 |
231 |
3,406 |
+50 |
Jun19 |
180522 |
1332.7 |
1332.7 |
1328.5 |
1329.8 |
+1.2 |
311 |
3,484 |
+124 |
Aug19 |
180522 |
1336.3 |
1336.5 |
1336.3 |
1336.5 |
+1.3 |
1 |
420 |
+1 |
Oct19 |
180522 |
1344.5 |
1344.5 |
1343.0 |
1343.3 |
+1.3 |
0 |
31 |
+0 |
Dec19 |
180522 |
1350.0 |
1350.0 |
1350.0 |
1350.0 |
+1.0 |
16 |
3,947 |
-12 |
Feb20 |
180522 |
1356.8 |
1356.8 |
1356.8 |
1356.8 |
+1.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
298,912 |
513,158 |
+195 |
Silver(CMX) |
May18 |
180522 |
1654.0 |
1654.0 |
1650.8 |
1650.8 |
+5.6 |
33 |
186 |
+10 |
Jul18 |
180522 |
1653.0 |
1670.0 |
1646.5 |
1657.5 |
+5.5 |
44,049 |
137,913 |
+823 |
Sep18 |
180522 |
1662.0 |
1677.5 |
1655.5 |
1665.8 |
+5.5 |
586 |
27,541 |
+259 |
Dec18 |
180522 |
1675.5 |
1691.0 |
1669.5 |
1679.1 |
+5.5 |
397 |
30,061 |
-78 |
Mar19 |
180522 |
1697.0 |
1703.0 |
1691.0 |
1692.4 |
+5.5 |
100 |
1,883 |
+7 |
May19 |
180522 |
1702.0 |
1702.0 |
1702.0 |
1702.0 |
+5.5 |
0 |
130 |
+0 |
Jul19 |
180522 |
1711.1 |
1711.1 |
1711.1 |
1711.1 |
+5.5 |
27 |
607 |
+0 |
Total Volume and Open Interest |
45,275 |
200,264 |
+987 |
Platinum(NYMEX) |
Jul18 |
180522 |
901.4 |
912.0 |
896.3 |
908.8 |
+9.0 |
18,066 |
76,910 |
+1,453 |
Oct18 |
180522 |
905.6 |
916.0 |
901.7 |
913.7 |
+9.0 |
349 |
7,000 |
+183 |
Jan19 |
180522 |
913.6 |
920.0 |
913.6 |
919.4 |
+8.8 |
28 |
124 |
+14 |
Apr19 |
180522 |
925.0 |
925.8 |
925.0 |
925.8 |
+8.8 |
4 |
4 |
+2 |
Total Volume and Open Interest |
18,450 |
84,058 |
+1,652 |
Palladium(NYMEX) |
Jun18 |
180522 |
987.00 |
1000.30 |
982.70 |
986.80 |
-3.60 |
3,912 |
12,819 |
-587 |
Sep18 |
180522 |
984.30 |
996.40 |
979.70 |
984.00 |
-3.60 |
782 |
10,617 |
+380 |
Dec18 |
180522 |
979.60 |
979.60 |
979.60 |
979.60 |
-3.60 |
22 |
301 |
+13 |
Total Volume and Open Interest |
4,716 |
23,745 |
-194 |
Copper(CMX) |
May18 |
180522 |
310.00 |
313.30 |
310.00 |
311.90 |
+3.35 |
392 |
811 |
-357 |
Jul18 |
180522 |
310.05 |
314.85 |
308.80 |
313.20 |
+3.35 |
74,728 |
133,591 |
+641 |
Sep18 |
180522 |
312.20 |
316.90 |
311.00 |
315.30 |
+3.30 |
2,987 |
47,362 |
+577 |
Dec18 |
180522 |
314.60 |
319.50 |
313.70 |
317.85 |
+3.25 |
1,182 |
34,565 |
+220 |
Mar19 |
180522 |
318.35 |
321.55 |
316.70 |
320.05 |
+3.10 |
159 |
14,927 |
+2 |
Total Volume and Open Interest |
80,180 |
254,813 |
+1,107 |
E-mini DJIA Index(CBOT) |
Jun18 |
180522 |
24997 |
25066 |
24805 |
24845 |
-157 |
154,189 |
97,269 |
-703 |
Sep18 |
180522 |
25020 |
25085 |
24825 |
24868 |
-156 |
81 |
2,570 |
+6 |
Dec18 |
180522 |
25090 |
25094 |
24864 |
24881 |
-154 |
19 |
390 |
+0 |
Mar19 |
180522 |
24899 |
24899 |
24899 |
24899 |
-156 |
0 |
11 |
+0 |
Total Volume and Open Interest |
154,289 |
100,240 |
-697 |
S & P 500(CME) |
Jun18 |
180522 |
2731.60 |
2741.50 |
2721.70 |
2726.10 |
-7.00 |
4,551 |
85,785 |
+2,396 |
Sep18 |
180522 |
2731.00 |
2744.80 |
2731.00 |
2731.00 |
-6.80 |
2 |
17,464 |
+2 |
Dec18 |
180522 |
2735.10 |
2748.80 |
2735.10 |
2735.10 |
-6.70 |
0 |
300 |
+0 |
Mar19 |
180522 |
2741.20 |
2754.80 |
2741.20 |
2741.20 |
-6.60 |
|
|
|
Total Volume and Open Interest |
4,553 |
103,549 |
+2,398 |
S & P 500 E-Mini(CME) |
Jun18 |
180522 |
2731.25 |
2741.75 |
2721.50 |
2726.00 |
-7.00 |
1,013,073 |
2,944,226 |
+6,543 |
Sep18 |
180522 |
2736.25 |
2746.75 |
2726.25 |
2731.00 |
-6.75 |
15,049 |
114,749 |
+9,042 |
Dec18 |
180522 |
2741.75 |
2750.50 |
2731.00 |
2735.00 |
-6.75 |
747 |
42,879 |
+67 |
Mar19 |
180522 |
2741.25 |
2754.75 |
2740.75 |
2741.25 |
-6.50 |
711 |
7,625 |
+476 |
Total Volume and Open Interest |
1,029,580 |
3,109,479 |
+16,128 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180522 |
6914.00 |
6954.75 |
6890.00 |
6909.25 |
-6.50 |
314,569 |
231,605 |
-1,323 |
Sep18 |
180522 |
6936.00 |
6978.75 |
6915.75 |
6934.25 |
-6.50 |
757 |
10,810 |
-32 |
Dec18 |
180522 |
6993.00 |
7000.00 |
6958.75 |
6958.75 |
-6.25 |
1 |
150 |
+0 |
Total Volume and Open Interest |
315,327 |
242,572 |
-1,355 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180522 |
1962.70 |
1967.90 |
1948.30 |
1950.00 |
-13.20 |
10,997 |
79,200 |
-198 |
Sep18 |
180522 |
1969.00 |
1972.00 |
1954.40 |
1954.70 |
-13.40 |
0 |
4 |
+0 |
Dec18 |
180522 |
1957.80 |
1957.80 |
1957.80 |
1957.80 |
-14.10 |
|
|
|
Total Volume and Open Interest |
10,997 |
79,204 |
-198 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180522 |
14.15 |
14.30 |
13.88 |
14.23 |
+0.15 |
67,773 |
192,856 |
-4,406 |
Jul18 |
180522 |
14.85 |
15.05 |
14.60 |
14.98 |
+0.20 |
43,674 |
76,011 |
+3,237 |
Aug18 |
180522 |
15.35 |
15.48 |
15.08 |
15.43 |
+0.15 |
11,771 |
33,626 |
-720 |
Total Volume and Open Interest |
138,305 |
392,500 |
-833 |
S & P 600(CME) |
Jun18 |
180522 |
1004.00 |
1004.00 |
1004.00 |
1004.00 |
-7.70 |
|
|
|
Sep18 |
180522 |
1004.70 |
1004.70 |
1004.70 |
1004.70 |
-7.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180522 |
1639.80 |
1643.30 |
1625.30 |
1626.70 |
-13.70 |
3,176 |
10,882 |
+39 |
Total Volume and Open Interest |
3,176 |
10,882 |
+39 |
Nikkei 225(CME) |
Jun18 |
180522 |
23025 |
23030 |
22915 |
22940 |
-90 |
6,219 |
44,037 |
-449 |
Sep18 |
180522 |
22990 |
22990 |
22920 |
22935 |
-90 |
6 |
49 |
+4 |
Total Volume and Open Interest |
6,225 |
44,086 |
-445 |
Nikkei 225(SGX) |
Jun18 |
180522 |
22990 |
23040 |
22955 |
22985 |
+10 |
53,440 |
158,981 |
+3,205 |
Sep18 |
180522 |
22950 |
22950 |
22900 |
22945 |
+10 |
584 |
1,970 |
+207 |
Dec18 |
180522 |
22800 |
22800 |
22800 |
22800 |
+10 |
600 |
3,462 |
+0 |
Total Volume and Open Interest |
55,024 |
173,240 |
+4,081 |
Nikkei 225 Mini(JPX) |
Jun18 |
180522 |
22995 |
23040 |
22955 |
22960 |
-50 |
502,009 |
409,100 |
-10,812 |
Sep18 |
180522 |
22950 |
22990 |
22905 |
22920 |
-30 |
14,026 |
14,607 |
-1,024 |
Dec18 |
180522 |
22775 |
22830 |
22740 |
22740 |
-60 |
415 |
3,062 |
-41 |
Total Volume and Open Interest |
529,318 |
439,471 |
-11,285 |
Nikkei 225(JPX) |
Jun18 |
180522 |
23000 |
23040 |
22950 |
22960 |
-50 |
36,950 |
316,530 |
-2,693 |
Sep18 |
180522 |
22940 |
22980 |
22910 |
22920 |
-30 |
1,189 |
13,605 |
+1,199 |
Dec18 |
180522 |
22800 |
22800 |
22740 |
22740 |
-60 |
13 |
48,595 |
+819 |
Total Volume and Open Interest |
38,162 |
438,632 |
-671 |
Nikkei 225(CME) Yen |
Jun18 |
180522 |
23020 |
23025 |
22915 |
22935 |
-90 |
21,138 |
62,287 |
+185 |
Sep18 |
180522 |
22940 |
22955 |
22865 |
22880 |
-90 |
4 |
22 |
+1 |
Dec18 |
180522 |
22690 |
22690 |
22690 |
22690 |
-90 |
|
|
|
Total Volume and Open Interest |
21,142 |
62,309 |
+186 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180522 |
22940 |
22940 |
22930 |
22940 |
-80 |
0 |
28 |
+0 |
Sep18 |
180522 |
22880 |
22880 |
22880 |
22880 |
-90 |
|
|
|
Dec18 |
180522 |
22690 |
22690 |
22690 |
22690 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180522 |
5585.0 |
5602.0 |
5569.5 |
5588.5 |
+11.5 |
79,109 |
346,963 |
+16,031 |
Jul18 |
180522 |
5577.5 |
5592.0 |
5573.5 |
5580.5 |
+11.5 |
130 |
87 |
+77 |
Aug18 |
180522 |
5579.0 |
5579.0 |
5579.0 |
5579.0 |
+11.5 |
|
|
|
Sep18 |
180522 |
5567.5 |
5576.5 |
5566.0 |
5576.5 |
+11.5 |
25 |
3,029 |
+0 |
Total Volume and Open Interest |
91,766 |
377,091 |
-94,097 |
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 |
180522 |
13140.0 |
13206.0 |
13057.5 |
13194.0 |
+128.5 |
74,174 |
130,280 |
+259 |
Sep18 |
180522 |
13135.5 |
13186.0 |
13060.5 |
13177.5 |
+128.5 |
63 |
3,695 |
+15 |
Dec18 |
180522 |
13094.5 |
13164.0 |
13094.5 |
13164.0 |
+127.5 |
114 |
473 |
+70 |
Total Volume and Open Interest |
74,351 |
134,448 |
+344 |
Mini-DAX(EUREX) |
Jun18 |
180522 |
13138.0 |
13206.0 |
13057.0 |
13194.0 |
+128.5 |
29,800 |
15,315 |
-418 |
Sep18 |
180522 |
13059.0 |
13188.0 |
13059.0 |
13177.5 |
+128.5 |
56 |
736 |
+2 |
Dec18 |
180522 |
13087.0 |
13164.0 |
13037.0 |
13164.0 |
+127.5 |
2 |
36 |
-1 |
Total Volume and Open Interest |
29,858 |
16,087 |
-417 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180522 |
3559 |
3574 |
3550 |
3574 |
+19 |
1,037,007 |
3,677,343 |
+19,795 |
Sep18 |
180522 |
3553 |
3563 |
3542 |
3563 |
+19 |
420 |
274,154 |
+58 |
Dec18 |
180522 |
3524 |
3546 |
3524 |
3546 |
+18 |
5,008 |
28,762 |
+1 |
Total Volume and Open Interest |
1,042,435 |
3,985,259 |
+19,854 |
Swiss Market Index(EUREX) |
Jun18 |
180522 |
8967 |
8979 |
8898 |
8935 |
+5 |
34,608 |
249,424 |
-1,309 |
Sep18 |
180522 |
8921 |
8942 |
8883 |
8905 |
+5 |
8 |
610 |
+5 |
Dec18 |
180522 |
8887 |
8887 |
8887 |
8887 |
+5 |
0 |
169 |
+0 |
Total Volume and Open Interest |
34,616 |
250,203 |
-1,304 |
FT-SE 100(EURONEXT) |
Jun18 |
180522 |
7839.50 |
7885.50 |
7829.00 |
7879.50 |
+33.00 |
118,050 |
615,654 |
-53,784 |
Sep18 |
180522 |
7791.00 |
7810.00 |
7778.50 |
7810.00 |
+32.50 |
84 |
8,408 |
+4 |
Dec18 |
180522 |
7742.00 |
7770.50 |
7740.50 |
7770.50 |
+32.00 |
10 |
1,377 |
+0 |
Total Volume and Open Interest |
118,144 |
625,439 |
-53,780 |
SPI 200(SFE) |
Jun18 |
180522 |
6092.0 |
6097.0 |
6034.0 |
6047.0 |
-46.0 |
35,647 |
328,958 |
-921 |
Sep18 |
180522 |
6024.0 |
6024.0 |
5985.0 |
5987.0 |
-46.0 |
2 |
2,880 |
+2 |
Dec18 |
180522 |
5979.0 |
5979.0 |
5979.0 |
5979.0 |
-46.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
35,649 |
340,773 |
-919 |
FTSE MIB(ISE) |
Jun18 |
180522 |
23090.00 |
23295.00 |
23005.00 |
23239.00 |
+167.00 |
44,233 |
81,351 |
+1,829 |
Sep18 |
180522 |
23040.00 |
23135.00 |
22890.00 |
23107.00 |
+165.00 |
61 |
149 |
-1 |
Dec18 |
180522 |
22972.00 |
22972.00 |
22972.00 |
22972.00 |
+165.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
44,294 |
81,507 |
+1,828 |
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 |
180522 |
496.10 |
497.95 |
493.75 |
494.40 |
+0.90 |
61 |
15,384 |
-17 |
Jul18 |
180522 |
493.65 |
493.65 |
493.65 |
493.65 |
+0.90 |
|
|
|
Aug18 |
180522 |
493.15 |
493.15 |
493.15 |
493.15 |
+0.90 |
|
|
|
Total Volume and Open Interest |
61 |
15,384 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|