|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180523 |
1030.50 |
1039.75 |
1027.75 |
1039.25 |
+8.75 |
147,490 |
406,463 |
-5,099 |
Aug18 |
180523 |
1034.25 |
1043.50 |
1031.75 |
1043.25 |
+9.00 |
21,681 |
58,346 |
+660 |
Sep18 |
180523 |
1035.25 |
1045.50 |
1033.25 |
1045.00 |
+9.50 |
8,028 |
21,931 |
+54 |
Nov18 |
180523 |
1038.50 |
1049.00 |
1036.25 |
1048.75 |
+9.75 |
56,950 |
243,316 |
+378 |
Jan19 |
180523 |
1041.50 |
1052.25 |
1039.75 |
1052.00 |
+9.50 |
8,727 |
52,730 |
-475 |
Mar19 |
180523 |
1026.75 |
1036.75 |
1024.75 |
1035.75 |
+8.50 |
10,485 |
67,838 |
+948 |
May19 |
180523 |
1024.25 |
1032.50 |
1021.00 |
1031.50 |
+8.00 |
3,273 |
21,487 |
+798 |
Jul19 |
180523 |
1028.00 |
1037.00 |
1025.75 |
1035.75 |
+8.00 |
1,574 |
16,928 |
+115 |
Aug19 |
180523 |
1030.50 |
1030.50 |
1030.50 |
1030.50 |
+7.75 |
32 |
172 |
+14 |
Sep19 |
180523 |
1012.00 |
1012.00 |
1012.00 |
1012.00 |
+8.00 |
9 |
60 |
+9 |
Nov19 |
180523 |
992.25 |
1000.00 |
991.25 |
1000.00 |
+8.25 |
949 |
9,188 |
+128 |
Jan20 |
180523 |
1004.50 |
1004.50 |
1004.50 |
1004.50 |
+7.75 |
0 |
85 |
+0 |
Mar20 |
180523 |
1005.00 |
1005.00 |
1005.00 |
1005.00 |
+7.25 |
0 |
24 |
+0 |
May20 |
180523 |
1006.25 |
1006.25 |
1006.25 |
1006.25 |
+7.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
259,199 |
898,730 |
-2,470 |
Soybean Meal(CBOT) |
Jul18 |
180523 |
377.80 |
383.10 |
376.30 |
380.70 |
+3.20 |
44,142 |
222,729 |
-4,288 |
Aug18 |
180523 |
377.50 |
382.50 |
376.50 |
380.50 |
+3.00 |
12,058 |
52,324 |
-266 |
Sep18 |
180523 |
377.00 |
381.40 |
375.80 |
379.90 |
+3.30 |
7,165 |
38,614 |
+507 |
Oct18 |
180523 |
375.50 |
379.80 |
374.30 |
378.50 |
+3.80 |
2,869 |
32,327 |
+247 |
Dec18 |
180523 |
373.30 |
378.80 |
373.00 |
377.80 |
+4.50 |
19,321 |
104,087 |
+634 |
Jan19 |
180523 |
370.00 |
375.80 |
370.00 |
374.80 |
+4.60 |
2,092 |
22,270 |
+404 |
Mar19 |
180523 |
356.30 |
361.30 |
355.70 |
360.80 |
+4.30 |
2,531 |
21,036 |
-173 |
May19 |
180523 |
350.40 |
354.60 |
349.10 |
354.30 |
+3.50 |
844 |
10,978 |
+183 |
Jul19 |
180523 |
351.00 |
354.30 |
350.20 |
354.30 |
+3.50 |
213 |
7,271 |
+46 |
Aug19 |
180523 |
351.70 |
351.70 |
351.70 |
351.70 |
+3.50 |
0 |
776 |
+0 |
Total Volume and Open Interest |
91,393 |
519,956 |
-2,631 |
Soybean Oil(CBOT) |
Jul18 |
180523 |
31.51 |
31.85 |
31.44 |
31.70 |
+0.19 |
52,377 |
252,022 |
+2,085 |
Aug18 |
180523 |
31.62 |
31.96 |
31.57 |
31.82 |
+0.19 |
14,305 |
45,213 |
+267 |
Sep18 |
180523 |
31.78 |
32.11 |
31.73 |
31.97 |
+0.18 |
4,474 |
29,360 |
-123 |
Oct18 |
180523 |
31.94 |
32.25 |
31.88 |
32.13 |
+0.19 |
1,196 |
24,309 |
-253 |
Dec18 |
180523 |
32.28 |
32.62 |
32.23 |
32.49 |
+0.19 |
14,827 |
106,161 |
+265 |
Jan19 |
180523 |
32.54 |
32.86 |
32.48 |
32.73 |
+0.18 |
1,104 |
21,453 |
+86 |
Mar19 |
180523 |
32.87 |
33.19 |
32.80 |
33.04 |
+0.16 |
1,611 |
21,079 |
-205 |
May19 |
180523 |
33.15 |
33.47 |
33.08 |
33.32 |
+0.15 |
171 |
8,752 |
+37 |
Jul19 |
180523 |
33.50 |
33.74 |
33.40 |
33.61 |
+0.17 |
37 |
3,735 |
+20 |
Aug19 |
180523 |
33.70 |
33.85 |
33.54 |
33.72 |
+0.17 |
1 |
663 |
+0 |
Total Volume and Open Interest |
90,190 |
517,160 |
+2,172 |
Canola(WCE) |
May18 |
180514 |
531.7 |
531.7 |
531.7 |
531.7 |
-0.1 |
|
|
|
Jul18 |
180523 |
532.7 |
536.0 |
532.3 |
535.2 |
+2.5 |
9,432 |
104,721 |
+647 |
Nov18 |
180523 |
519.0 |
523.6 |
517.1 |
522.7 |
+3.1 |
4,345 |
87,393 |
+1,903 |
Jan19 |
180523 |
522.1 |
527.9 |
522.1 |
526.9 |
+2.8 |
474 |
10,435 |
+125 |
Mar19 |
180523 |
529.1 |
529.9 |
527.9 |
528.9 |
+2.5 |
149 |
1,910 |
+91 |
Total Volume and Open Interest |
14,400 |
204,856 |
+2,766 |
Corn(CBOT) |
Jul18 |
180523 |
404.50 |
409.00 |
403.00 |
408.50 |
+3.75 |
181,093 |
811,230 |
+1,153 |
Sep18 |
180523 |
413.00 |
417.50 |
412.00 |
417.25 |
+3.75 |
50,081 |
295,843 |
+6,871 |
Dec18 |
180523 |
423.00 |
426.75 |
421.75 |
426.50 |
+3.25 |
81,739 |
508,118 |
+10,469 |
Mar19 |
180523 |
431.00 |
434.50 |
429.75 |
434.25 |
+3.00 |
11,744 |
119,323 |
+1,561 |
May19 |
180523 |
435.00 |
438.75 |
434.00 |
438.50 |
+3.00 |
1,876 |
27,253 |
+126 |
Jul19 |
180523 |
439.00 |
442.50 |
437.50 |
442.25 |
+3.00 |
4,206 |
56,184 |
+622 |
Sep19 |
180523 |
415.50 |
418.00 |
414.75 |
417.75 |
+2.25 |
354 |
17,764 |
+48 |
Dec19 |
180523 |
419.00 |
421.75 |
418.25 |
421.50 |
+2.00 |
4,135 |
48,002 |
+696 |
Mar20 |
180523 |
430.00 |
430.00 |
430.00 |
430.00 |
+2.00 |
40 |
1,749 |
+37 |
May20 |
180523 |
432.75 |
433.50 |
432.75 |
433.50 |
+1.50 |
32 |
71 |
+17 |
Total Volume and Open Interest |
335,326 |
1,887,136 |
+21,603 |
Wheat(CBOT) |
Jul18 |
180523 |
520.75 |
531.75 |
517.25 |
531.00 |
+9.50 |
101,857 |
237,960 |
+4,722 |
Sep18 |
180523 |
537.75 |
548.25 |
534.25 |
547.75 |
+9.25 |
25,558 |
85,219 |
+2,734 |
Dec18 |
180523 |
558.75 |
568.50 |
555.00 |
568.25 |
+8.50 |
22,704 |
93,609 |
+941 |
Mar19 |
180523 |
576.50 |
585.75 |
573.25 |
585.50 |
+7.50 |
4,791 |
34,611 |
-405 |
May19 |
180523 |
587.50 |
595.00 |
583.00 |
594.75 |
+6.75 |
1,070 |
6,689 |
-128 |
Jul19 |
180523 |
591.00 |
597.75 |
586.25 |
597.50 |
+6.25 |
1,830 |
14,359 |
+344 |
Total Volume and Open Interest |
158,285 |
480,631 |
+8,292 |
Wheat(KCBT) |
Jul18 |
180523 |
540.50 |
553.00 |
536.25 |
551.75 |
+11.25 |
28,969 |
133,180 |
-807 |
Sep18 |
180523 |
559.00 |
571.00 |
555.00 |
570.25 |
+11.00 |
6,168 |
48,460 |
+1,082 |
Dec18 |
180523 |
585.00 |
596.25 |
580.25 |
595.25 |
+10.75 |
5,089 |
55,171 |
+17 |
Mar19 |
180523 |
603.00 |
613.00 |
598.25 |
612.50 |
+10.00 |
3,033 |
20,757 |
+249 |
May19 |
180523 |
612.25 |
620.50 |
607.50 |
620.25 |
+8.50 |
522 |
2,362 |
-50 |
Jul19 |
180523 |
616.75 |
624.75 |
612.00 |
623.50 |
+6.75 |
609 |
5,227 |
-11 |
Sep19 |
180523 |
624.00 |
631.50 |
621.25 |
630.50 |
+5.75 |
189 |
426 |
+7 |
Total Volume and Open Interest |
44,788 |
266,503 |
+598 |
Wheat(MGE) |
Jul18 |
180523 |
632.50 |
645.75 |
631.25 |
642.00 |
+9.00 |
4,606 |
32,050 |
-785 |
Sep18 |
180523 |
638.25 |
649.75 |
637.00 |
646.75 |
+8.00 |
1,966 |
12,502 |
+98 |
Dec18 |
180523 |
647.25 |
656.50 |
646.00 |
653.25 |
+6.75 |
686 |
8,617 |
+71 |
Mar19 |
180523 |
655.00 |
663.00 |
653.00 |
660.50 |
+6.50 |
161 |
2,403 |
+38 |
May19 |
180523 |
667.00 |
668.00 |
664.50 |
665.50 |
+6.00 |
9 |
267 |
+0 |
Jul19 |
180523 |
671.00 |
671.00 |
670.75 |
670.75 |
+6.75 |
14 |
188 |
+2 |
Total Volume and Open Interest |
7,447 |
56,178 |
-574 |
Oats(CBOT) |
Jul18 |
180523 |
249.75 |
253.00 |
249.25 |
252.00 |
+2.25 |
279 |
4,212 |
-46 |
Sep18 |
180523 |
253.50 |
254.75 |
252.50 |
254.50 |
+2.00 |
10 |
214 |
-1 |
Dec18 |
180523 |
261.00 |
261.00 |
260.00 |
260.25 |
-0.50 |
21 |
1,023 |
+3 |
Mar19 |
180523 |
264.50 |
264.50 |
264.50 |
264.50 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
310 |
5,482 |
-44 |
Rough Rice(CBOT) |
Jul18 |
180523 |
12.38 |
12.38 |
11.72 |
11.92 |
-0.41 |
639 |
5,118 |
-97 |
Sep18 |
180523 |
11.90 |
11.90 |
11.43 |
11.60 |
-0.30 |
125 |
2,703 |
+9 |
Nov18 |
180523 |
12.00 |
12.00 |
11.78 |
11.78 |
-0.26 |
39 |
159 |
+32 |
Jan19 |
180523 |
11.94 |
11.94 |
11.94 |
11.94 |
-0.26 |
0 |
3 |
+0 |
Total Volume and Open Interest |
803 |
7,983 |
-56 |
Live Cattle(CME) |
Jun18 |
180523 |
104.500 |
105.950 |
104.480 |
105.450 |
+0.550 |
14,911 |
56,634 |
-4,397 |
Aug18 |
180523 |
100.300 |
102.900 |
100.250 |
102.800 |
+2.150 |
27,263 |
161,908 |
+3,066 |
Oct18 |
180523 |
103.580 |
105.900 |
103.535 |
105.750 |
+1.900 |
11,698 |
66,806 |
+698 |
Dec18 |
180523 |
109.330 |
111.400 |
109.330 |
111.300 |
+1.550 |
6,011 |
44,902 |
+479 |
Feb19 |
180523 |
112.785 |
114.430 |
112.750 |
114.330 |
+1.230 |
1,896 |
17,203 |
+182 |
Apr19 |
180523 |
113.930 |
115.385 |
113.730 |
115.285 |
+1.205 |
709 |
5,922 |
+128 |
Total Volume and Open Interest |
62,812 |
359,856 |
+228 |
Feeder Cattle(CME) |
May18 |
180523 |
133.650 |
135.000 |
133.650 |
134.900 |
+0.950 |
835 |
2,525 |
-71 |
Aug18 |
180523 |
140.580 |
143.600 |
140.330 |
143.350 |
+2.615 |
7,432 |
26,865 |
+123 |
Sep18 |
180523 |
140.650 |
143.500 |
140.400 |
143.300 |
+2.500 |
2,255 |
5,202 |
-44 |
Oct18 |
180523 |
141.035 |
143.735 |
140.685 |
143.450 |
+2.400 |
1,156 |
5,823 |
+89 |
Nov18 |
180523 |
141.850 |
144.485 |
141.750 |
144.250 |
+2.100 |
665 |
3,963 |
+138 |
Jan19 |
180523 |
139.600 |
141.550 |
138.985 |
141.330 |
+1.930 |
138 |
2,621 |
+31 |
Mar19 |
180523 |
138.750 |
139.200 |
137.035 |
139.185 |
+2.135 |
25 |
381 |
+7 |
Total Volume and Open Interest |
12,506 |
47,381 |
+273 |
Lean Hogs(CME) |
Jun18 |
180523 |
73.250 |
75.230 |
73.250 |
74.600 |
+1.465 |
15,514 |
37,990 |
-2,027 |
Jul18 |
180523 |
75.200 |
77.250 |
75.180 |
76.230 |
+1.095 |
15,783 |
71,294 |
+815 |
Aug18 |
180523 |
74.350 |
75.885 |
74.200 |
75.035 |
+0.685 |
9,314 |
41,765 |
+325 |
Oct18 |
180523 |
61.050 |
62.485 |
61.050 |
62.235 |
+1.185 |
9,648 |
52,388 |
+258 |
Dec18 |
180523 |
57.000 |
58.250 |
56.900 |
58.050 |
+1.100 |
5,013 |
23,483 |
+345 |
Feb19 |
180523 |
62.000 |
63.130 |
61.800 |
63.035 |
+1.205 |
959 |
8,026 |
-43 |
Apr19 |
180523 |
66.750 |
67.385 |
66.750 |
67.200 |
+0.870 |
206 |
3,285 |
-38 |
May19 |
180523 |
71.785 |
72.000 |
71.700 |
71.785 |
+0.305 |
0 |
60 |
+0 |
Total Volume and Open Interest |
56,465 |
238,794 |
-354 |
Class III Milk(CME) |
May18 |
180523 |
15.23 |
15.25 |
15.20 |
15.24 |
unch |
70 |
3,787 |
-17 |
Jun18 |
180523 |
15.86 |
15.90 |
15.68 |
15.75 |
-0.09 |
228 |
3,744 |
+34 |
Jul18 |
180523 |
16.51 |
16.53 |
16.37 |
16.45 |
-0.01 |
130 |
3,264 |
+35 |
Aug18 |
180523 |
16.87 |
16.87 |
16.74 |
16.80 |
-0.03 |
83 |
2,344 |
+2 |
Sep18 |
180523 |
17.00 |
17.01 |
16.95 |
16.99 |
-0.05 |
57 |
2,607 |
+6 |
Oct18 |
180523 |
16.95 |
16.95 |
16.89 |
16.91 |
-0.06 |
54 |
2,289 |
+11 |
Nov18 |
180523 |
16.79 |
16.79 |
16.72 |
16.73 |
-0.10 |
37 |
2,168 |
+16 |
Dec18 |
180523 |
16.67 |
16.67 |
16.56 |
16.61 |
-0.11 |
37 |
1,937 |
+9 |
Jan19 |
180523 |
16.27 |
16.33 |
16.27 |
16.33 |
unch |
20 |
426 |
-1 |
Feb19 |
180523 |
16.25 |
16.27 |
16.25 |
16.26 |
unch |
1 |
322 |
+1 |
Mar19 |
180523 |
16.25 |
16.25 |
16.20 |
16.20 |
unch |
8 |
173 |
+6 |
Apr19 |
180523 |
16.21 |
16.23 |
16.15 |
16.15 |
-0.03 |
6 |
174 |
+4 |
May19 |
180523 |
16.25 |
16.26 |
16.23 |
16.23 |
unch |
3 |
82 |
+0 |
Total Volume and Open Interest |
757 |
23,690 |
+127 |
Cocoa(ICE) |
Jul18 |
180523 |
2608 |
2635 |
2585 |
2618 |
+29 |
19,946 |
119,040 |
-2,999 |
Sep18 |
180523 |
2650 |
2676 |
2626 |
2661 |
+33 |
10,525 |
58,081 |
+2,399 |
Dec18 |
180523 |
2665 |
2691 |
2647 |
2680 |
+32 |
3,924 |
55,281 |
+280 |
Mar19 |
180523 |
2655 |
2685 |
2645 |
2676 |
+34 |
1,319 |
38,530 |
+203 |
May19 |
180523 |
2648 |
2673 |
2637 |
2667 |
+31 |
309 |
12,236 |
+170 |
Jul19 |
180523 |
2635 |
2672 |
2635 |
2665 |
+31 |
263 |
4,793 |
-243 |
Sep19 |
180523 |
2671 |
2672 |
2653 |
2668 |
+31 |
60 |
3,897 |
-2 |
Total Volume and Open Interest |
36,393 |
299,272 |
-192 |
Coffee "C"(ICE) |
Jul18 |
180523 |
120.40 |
120.80 |
118.60 |
119.35 |
-1.50 |
26,442 |
133,635 |
-1,323 |
Sep18 |
180523 |
122.85 |
123.00 |
120.85 |
121.65 |
-1.50 |
8,535 |
59,108 |
+941 |
Dec18 |
180523 |
126.35 |
126.55 |
124.45 |
125.20 |
-1.50 |
4,068 |
37,027 |
+430 |
Mar19 |
180523 |
129.70 |
130.00 |
127.95 |
128.65 |
-1.50 |
1,794 |
15,801 |
+358 |
May19 |
180523 |
131.80 |
132.20 |
130.20 |
130.90 |
-1.50 |
1,232 |
9,772 |
+195 |
Jul19 |
180523 |
133.85 |
134.15 |
132.40 |
132.95 |
-1.50 |
932 |
3,183 |
+242 |
Total Volume and Open Interest |
43,625 |
265,258 |
+1,017 |
Orange Juice(ICE) |
Jul18 |
180523 |
168.80 |
169.60 |
167.85 |
169.00 |
+0.45 |
653 |
12,340 |
+36 |
Sep18 |
180523 |
169.25 |
169.50 |
168.05 |
169.05 |
+0.35 |
58 |
2,164 |
+47 |
Nov18 |
180523 |
168.60 |
168.85 |
168.55 |
168.55 |
+0.35 |
27 |
1,260 |
+13 |
Jan19 |
180523 |
167.60 |
167.80 |
167.60 |
167.80 |
+0.45 |
0 |
184 |
+0 |
Mar19 |
180523 |
167.35 |
167.35 |
167.35 |
167.35 |
+0.40 |
1 |
31 |
-1 |
May19 |
180523 |
167.40 |
167.40 |
167.40 |
167.40 |
+0.40 |
0 |
8 |
+0 |
Total Volume and Open Interest |
739 |
15,987 |
+95 |
Sugar #11(ICE) |
Jul18 |
180523 |
12.17 |
12.44 |
12.12 |
12.35 |
+0.20 |
114,734 |
473,518 |
-1,180 |
Oct18 |
180523 |
12.55 |
12.80 |
12.47 |
12.72 |
+0.20 |
50,903 |
258,847 |
-613 |
Mar19 |
180523 |
13.39 |
13.61 |
13.29 |
13.58 |
+0.21 |
27,843 |
172,845 |
+1,867 |
May19 |
180523 |
13.40 |
13.64 |
13.36 |
13.63 |
+0.19 |
7,912 |
47,440 |
+1,462 |
Jul19 |
180523 |
13.47 |
13.65 |
13.39 |
13.65 |
+0.17 |
3,924 |
33,118 |
+541 |
Oct19 |
180523 |
13.60 |
13.76 |
13.53 |
13.76 |
+0.16 |
2,818 |
35,188 |
+581 |
Mar20 |
180523 |
14.10 |
14.26 |
14.02 |
14.26 |
+0.18 |
1,043 |
10,931 |
+595 |
May20 |
180523 |
13.96 |
14.20 |
13.96 |
14.20 |
+0.18 |
45 |
2,098 |
+8 |
Total Volume and Open Interest |
209,307 |
1,036,966 |
+3,319 |
London Cocoa(LCE) |
Jul18 |
180523 |
1866 |
1885 |
1866 |
1882 |
+25 |
6,283 |
80,350 |
+916 |
Sep18 |
180523 |
1896 |
1912 |
1896 |
1908 |
+25 |
5,616 |
49,203 |
-1,915 |
Dec18 |
180523 |
1903 |
1922 |
1903 |
1919 |
+28 |
4,012 |
60,081 |
+925 |
Mar19 |
180523 |
1900 |
1909 |
1892 |
1906 |
+27 |
1,550 |
48,985 |
+199 |
May19 |
180523 |
1897 |
1905 |
1890 |
1902 |
+26 |
467 |
15,639 |
+27 |
Jul19 |
180523 |
1891 |
1902 |
1888 |
1899 |
+26 |
162 |
9,385 |
+54 |
Sep19 |
180523 |
1890 |
1902 |
1887 |
1898 |
+27 |
46 |
5,696 |
+24 |
Total Volume and Open Interest |
18,173 |
273,456 |
+231 |
London Sugar(LCE) |
Aug18 |
180523 |
343.00 |
350.30 |
343.00 |
349.40 |
+6.40 |
8,571 |
51,395 |
-243 |
Oct18 |
180523 |
339.90 |
346.30 |
339.10 |
345.80 |
+6.90 |
2,341 |
22,218 |
-121 |
Dec18 |
180523 |
343.60 |
350.40 |
342.60 |
350.00 |
+7.20 |
621 |
11,646 |
-31 |
Mar19 |
180523 |
347.60 |
354.20 |
347.50 |
353.90 |
+7.20 |
426 |
6,310 |
-70 |
May19 |
180523 |
351.00 |
357.00 |
350.00 |
356.70 |
+7.20 |
260 |
2,968 |
-19 |
Total Volume and Open Interest |
12,513 |
98,371 |
-384 |
Cotton(ICE) |
Jul18 |
180523 |
87.34 |
87.75 |
86.72 |
86.96 |
-0.39 |
25,290 |
128,270 |
-894 |
Oct18 |
180523 |
85.00 |
85.35 |
85.00 |
85.21 |
+0.01 |
3 |
38 |
+2 |
Dec18 |
180523 |
83.83 |
84.43 |
83.26 |
84.05 |
+0.21 |
19,426 |
126,407 |
+3,929 |
Mar19 |
180523 |
83.37 |
84.04 |
82.95 |
83.63 |
+0.23 |
3,967 |
23,961 |
+1,103 |
May19 |
180523 |
83.46 |
84.35 |
83.34 |
83.84 |
+0.07 |
982 |
4,186 |
+326 |
Jul19 |
180523 |
83.58 |
84.55 |
83.58 |
84.04 |
+0.02 |
452 |
2,438 |
+239 |
Total Volume and Open Interest |
50,465 |
294,806 |
+4,764 |
Lumber(CME) |
Jul18 |
180523 |
579.0 |
609.0 |
579.0 |
579.3 |
-14.7 |
528 |
5,159 |
-84 |
Sep18 |
180523 |
564.6 |
592.9 |
564.6 |
564.6 |
-15.0 |
149 |
914 |
-23 |
Nov18 |
180523 |
529.1 |
559.1 |
529.1 |
529.5 |
-14.6 |
116 |
381 |
-7 |
Jan19 |
180523 |
502.8 |
532.7 |
502.7 |
502.7 |
-15.0 |
25 |
233 |
+6 |
Total Volume and Open Interest |
833 |
6,843 |
-107 |
Crude Oil(NYM) |
Jul18 |
180523 |
72.11 |
72.26 |
71.19 |
71.84 |
-0.36 |
579,265 |
524,259 |
+8,806 |
Aug18 |
180523 |
71.93 |
72.05 |
70.99 |
71.71 |
-0.31 |
88,886 |
226,865 |
+4,566 |
Sep18 |
180523 |
71.47 |
71.61 |
70.54 |
71.32 |
-0.25 |
57,176 |
257,643 |
+6,527 |
Oct18 |
180523 |
70.99 |
71.01 |
70.00 |
70.82 |
-0.21 |
38,721 |
169,663 |
+1,089 |
Nov18 |
180523 |
70.47 |
70.47 |
69.50 |
70.34 |
-0.18 |
24,540 |
116,731 |
-1,261 |
Dec18 |
180523 |
69.95 |
70.05 |
69.00 |
69.87 |
-0.17 |
80,257 |
313,556 |
-2,797 |
Jan19 |
180523 |
69.46 |
69.46 |
68.60 |
69.40 |
-0.15 |
10,473 |
120,046 |
+18 |
Feb19 |
180523 |
68.92 |
68.92 |
68.06 |
68.86 |
-0.12 |
8,922 |
62,788 |
+439 |
Mar19 |
180523 |
68.21 |
68.32 |
67.48 |
68.30 |
-0.11 |
9,633 |
75,441 |
+3 |
Apr19 |
180523 |
67.66 |
67.77 |
67.00 |
67.77 |
-0.09 |
1,990 |
38,041 |
+211 |
May19 |
180523 |
67.02 |
67.27 |
66.58 |
67.26 |
-0.09 |
1,848 |
33,097 |
-496 |
Jun19 |
180523 |
66.80 |
66.81 |
65.98 |
66.77 |
-0.08 |
20,186 |
147,896 |
-1,271 |
Jul19 |
180523 |
66.23 |
66.28 |
65.71 |
66.27 |
-0.08 |
1,280 |
30,863 |
+229 |
Aug19 |
180523 |
65.19 |
65.78 |
65.19 |
65.78 |
-0.08 |
734 |
27,469 |
-22 |
Sep19 |
180523 |
65.29 |
65.34 |
64.76 |
65.34 |
-0.05 |
2,492 |
41,337 |
-287 |
Oct19 |
180523 |
64.82 |
64.93 |
64.70 |
64.93 |
-0.04 |
642 |
25,004 |
+204 |
Total Volume and Open Interest |
1,099,397 |
2,641,241 |
-17,074 |
e-miNY Crude Oil(NYM) |
Jul18 |
180523 |
72.125 |
72.250 |
71.200 |
71.850 |
-0.350 |
11,787 |
2,245 |
+740 |
Aug18 |
180523 |
72.000 |
72.025 |
71.000 |
71.700 |
-0.325 |
87 |
224 |
+16 |
Sep18 |
180523 |
71.200 |
71.375 |
70.625 |
71.325 |
-0.250 |
29 |
87 |
+14 |
Oct18 |
180523 |
70.700 |
70.825 |
70.150 |
70.825 |
-0.200 |
1 |
25 |
+1 |
Nov18 |
180523 |
70.175 |
70.350 |
69.600 |
70.350 |
-0.175 |
2 |
94 |
-1 |
Dec18 |
180523 |
69.750 |
69.875 |
69.125 |
69.875 |
-0.175 |
17 |
200 |
+4 |
Jan19 |
180523 |
69.075 |
69.400 |
69.075 |
69.400 |
-0.150 |
1 |
104 |
-1 |
Feb19 |
180523 |
68.550 |
68.850 |
68.425 |
68.850 |
-0.125 |
1 |
51 |
+0 |
Mar19 |
180523 |
68.275 |
68.300 |
67.475 |
68.300 |
-0.100 |
4 |
26 |
+0 |
Apr19 |
180523 |
67.650 |
68.000 |
67.650 |
67.775 |
-0.075 |
2 |
29 |
+0 |
Total Volume and Open Interest |
11,937 |
3,149 |
-369 |
NY Harbor ULSD(NYM) |
Jun18 |
180523 |
228.03 |
229.11 |
225.37 |
228.96 |
+0.96 |
39,975 |
57,436 |
-9,123 |
Jul18 |
180523 |
227.63 |
228.75 |
225.02 |
228.59 |
+0.88 |
53,202 |
138,825 |
+3,510 |
Aug18 |
180523 |
227.52 |
228.62 |
224.90 |
228.51 |
+0.82 |
23,249 |
58,852 |
+1,926 |
Sep18 |
180523 |
227.80 |
228.85 |
225.18 |
228.79 |
+0.79 |
14,801 |
39,100 |
+571 |
Oct18 |
180523 |
227.16 |
229.00 |
225.38 |
228.94 |
+0.74 |
7,810 |
30,378 |
+1,866 |
Nov18 |
180523 |
226.67 |
228.97 |
225.45 |
228.95 |
+0.73 |
3,672 |
20,405 |
+318 |
Dec18 |
180523 |
227.20 |
228.75 |
225.23 |
228.70 |
+0.71 |
8,274 |
53,713 |
+955 |
Jan19 |
180523 |
226.17 |
228.71 |
225.26 |
228.68 |
+0.67 |
1,335 |
13,370 |
-145 |
Feb19 |
180523 |
226.37 |
228.32 |
224.94 |
228.27 |
+0.59 |
1,054 |
5,109 |
+103 |
Mar19 |
180523 |
225.73 |
227.35 |
224.10 |
227.34 |
+0.57 |
628 |
5,169 |
-281 |
Apr19 |
180523 |
224.34 |
225.99 |
222.79 |
225.99 |
+0.56 |
90 |
3,262 |
+5 |
May19 |
180523 |
222.51 |
225.26 |
222.16 |
225.20 |
+0.56 |
84 |
1,196 |
-27 |
Jun19 |
180523 |
222.75 |
224.70 |
221.43 |
224.55 |
+0.56 |
408 |
14,486 |
+75 |
Jul19 |
180523 |
224.16 |
224.16 |
223.22 |
224.16 |
+0.54 |
26 |
665 |
-4 |
Total Volume and Open Interest |
154,786 |
451,548 |
-182 |
RBOB Gasoline(NYM) |
Jun18 |
180523 |
225.92 |
226.25 |
222.48 |
226.01 |
-1.01 |
39,222 |
67,439 |
-5,500 |
Jul18 |
180523 |
225.60 |
225.72 |
221.95 |
225.47 |
-0.89 |
67,609 |
165,334 |
+6,720 |
Aug18 |
180523 |
224.26 |
224.62 |
220.93 |
224.39 |
-0.80 |
33,248 |
55,400 |
+6,221 |
Sep18 |
180523 |
222.37 |
222.73 |
219.08 |
222.53 |
-0.58 |
15,909 |
55,553 |
+561 |
Oct18 |
180523 |
208.57 |
209.72 |
206.09 |
209.61 |
-0.33 |
9,622 |
42,225 |
+1,497 |
Nov18 |
180523 |
204.77 |
206.04 |
202.39 |
205.95 |
-0.15 |
4,334 |
28,341 |
+298 |
Dec18 |
180523 |
201.91 |
203.26 |
199.54 |
203.20 |
unch |
6,782 |
35,079 |
+292 |
Jan19 |
180523 |
200.86 |
202.33 |
198.60 |
202.19 |
+0.09 |
1,040 |
20,760 |
+32 |
Feb19 |
180523 |
200.81 |
202.26 |
198.61 |
202.21 |
+0.18 |
712 |
5,494 |
+38 |
Mar19 |
180523 |
201.70 |
203.20 |
199.56 |
203.18 |
+0.27 |
456 |
4,952 |
+98 |
Total Volume and Open Interest |
179,942 |
494,775 |
+10,329 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180523 |
226.01 |
226.01 |
226.01 |
226.01 |
-1.01 |
0 |
1 |
+0 |
Jul18 |
180523 |
225.47 |
225.47 |
225.47 |
225.47 |
-0.89 |
|
|
|
Aug18 |
180523 |
224.39 |
224.39 |
224.39 |
224.39 |
-0.80 |
|
|
|
Sep18 |
180523 |
222.53 |
222.53 |
222.53 |
222.53 |
-0.58 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180523 |
2.902 |
2.939 |
2.898 |
2.914 |
+0.006 |
127,049 |
72,653 |
-25,740 |
Jul18 |
180523 |
2.928 |
2.974 |
2.926 |
2.955 |
+0.019 |
86,393 |
284,192 |
+7,415 |
Aug18 |
180523 |
2.945 |
2.989 |
2.944 |
2.973 |
+0.021 |
25,594 |
86,618 |
+1,932 |
Sep18 |
180523 |
2.929 |
2.969 |
2.926 |
2.956 |
+0.023 |
18,164 |
153,196 |
+2,604 |
Oct18 |
180523 |
2.933 |
2.972 |
2.931 |
2.960 |
+0.022 |
14,149 |
145,648 |
+677 |
Nov18 |
180523 |
2.975 |
3.009 |
2.970 |
2.998 |
+0.021 |
10,351 |
85,364 |
-872 |
Dec18 |
180523 |
3.071 |
3.107 |
3.067 |
3.095 |
+0.021 |
5,087 |
82,960 |
+420 |
Jan19 |
180523 |
3.153 |
3.187 |
3.148 |
3.174 |
+0.021 |
7,447 |
107,019 |
-186 |
Feb19 |
180523 |
3.107 |
3.145 |
3.107 |
3.133 |
+0.020 |
3,222 |
50,206 |
+669 |
Mar19 |
180523 |
3.003 |
3.034 |
2.998 |
3.022 |
+0.018 |
6,632 |
96,174 |
-176 |
Apr19 |
180523 |
2.648 |
2.669 |
2.646 |
2.659 |
+0.010 |
6,546 |
87,350 |
-815 |
May19 |
180523 |
2.613 |
2.631 |
2.611 |
2.621 |
+0.009 |
1,668 |
45,398 |
+42 |
Jun19 |
180523 |
2.642 |
2.657 |
2.641 |
2.649 |
+0.008 |
1,533 |
18,930 |
+170 |
Jul19 |
180523 |
2.673 |
2.688 |
2.672 |
2.681 |
+0.008 |
583 |
18,252 |
+204 |
Aug19 |
180523 |
2.679 |
2.694 |
2.678 |
2.686 |
+0.008 |
578 |
16,358 |
+374 |
Sep19 |
180523 |
2.665 |
2.679 |
2.661 |
2.671 |
+0.008 |
251 |
17,091 |
+144 |
Total Volume and Open Interest |
317,270 |
1,476,582 |
-12,912 |
Brent Crude Oil(ICE) |
Jul18 |
180523 |
79.47 |
79.85 |
78.21 |
79.80 |
+0.23 |
245,772 |
350,457 |
-18,897 |
Aug18 |
180523 |
79.52 |
79.88 |
78.31 |
79.84 |
+0.25 |
199,148 |
475,730 |
+16,662 |
Sep18 |
180523 |
79.13 |
79.48 |
77.95 |
79.45 |
+0.25 |
94,366 |
303,010 |
-2,108 |
Oct18 |
180523 |
78.70 |
79.04 |
77.54 |
79.01 |
+0.25 |
56,548 |
164,162 |
-4,383 |
Nov18 |
180523 |
78.30 |
78.66 |
77.16 |
78.61 |
+0.25 |
35,384 |
162,835 |
+2,887 |
Dec18 |
180523 |
77.91 |
78.27 |
76.79 |
78.23 |
+0.26 |
93,797 |
335,455 |
+292 |
Jan19 |
180523 |
77.24 |
77.85 |
76.41 |
77.83 |
+0.27 |
9,521 |
76,989 |
-260 |
Feb19 |
180523 |
76.86 |
77.42 |
76.03 |
77.39 |
+0.27 |
7,575 |
64,157 |
+1,297 |
Mar19 |
180523 |
76.28 |
77.00 |
75.60 |
76.97 |
+0.27 |
9,958 |
50,619 |
-673 |
Apr19 |
180523 |
76.04 |
76.56 |
76.04 |
76.56 |
+0.27 |
3,990 |
32,613 |
+1,490 |
May19 |
180523 |
76.11 |
76.11 |
76.11 |
76.11 |
+0.27 |
1,754 |
24,580 |
+481 |
Jun19 |
180523 |
75.08 |
75.68 |
74.33 |
75.64 |
+0.26 |
22,134 |
98,891 |
-33 |
Jul19 |
180523 |
74.92 |
75.24 |
74.92 |
75.24 |
+0.25 |
737 |
29,800 |
+58 |
Aug19 |
180523 |
74.84 |
74.84 |
74.84 |
74.84 |
+0.25 |
678 |
23,538 |
+34 |
Total Volume and Open Interest |
837,865 |
2,692,286 |
+2,512 |
Gas Oil(ICE) |
Jun18 |
180523 |
697.25 |
702.75 |
690.00 |
697.00 |
-5.50 |
78,330 |
148,236 |
-5,374 |
Jul18 |
180523 |
694.75 |
698.75 |
686.75 |
693.50 |
-6.00 |
62,221 |
178,769 |
+9,400 |
Aug18 |
180523 |
693.25 |
697.00 |
685.50 |
692.25 |
-6.00 |
24,322 |
104,225 |
+2,074 |
Sep18 |
180523 |
692.75 |
696.25 |
684.75 |
691.50 |
-6.25 |
12,450 |
76,413 |
+692 |
Oct18 |
180523 |
692.25 |
695.50 |
684.50 |
691.00 |
-6.25 |
11,635 |
68,093 |
+465 |
Nov18 |
180523 |
687.25 |
693.00 |
682.25 |
688.50 |
-6.25 |
6,084 |
28,576 |
+944 |
Dec18 |
180523 |
687.25 |
690.50 |
679.25 |
685.75 |
-6.25 |
26,846 |
105,037 |
-635 |
Jan19 |
180523 |
682.00 |
688.25 |
678.00 |
684.00 |
-6.00 |
3,835 |
27,828 |
-64 |
Feb19 |
180523 |
680.50 |
687.00 |
677.75 |
682.75 |
-6.00 |
1,525 |
22,829 |
-210 |
Mar19 |
180523 |
679.00 |
685.50 |
675.25 |
681.00 |
-6.00 |
1,900 |
19,389 |
+29 |
Total Volume and Open Interest |
248,672 |
1,000,790 |
+7,425 |
Ethanol(CBOT) |
Jun18 |
180523 |
1.492 |
1.515 |
1.488 |
1.504 |
+0.012 |
195 |
403 |
-30 |
Jul18 |
180523 |
1.516 |
1.537 |
1.508 |
1.526 |
+0.011 |
101 |
738 |
+41 |
Aug18 |
180523 |
1.523 |
1.545 |
1.523 |
1.543 |
+0.011 |
51 |
169 |
+25 |
Sep18 |
180523 |
1.552 |
1.563 |
1.552 |
1.552 |
+0.011 |
31 |
292 |
-2 |
Oct18 |
180523 |
1.548 |
1.551 |
1.548 |
1.548 |
+0.011 |
6 |
164 |
+6 |
Nov18 |
180523 |
1.541 |
1.541 |
1.541 |
1.541 |
+0.011 |
0 |
16 |
+0 |
Dec18 |
180523 |
1.520 |
1.532 |
1.520 |
1.532 |
+0.010 |
30 |
49 |
+10 |
Jan19 |
180523 |
1.525 |
1.530 |
1.525 |
1.530 |
+0.005 |
|
|
|
Total Volume and Open Interest |
414 |
1,831 |
+50 |
WTI Crude Oil(ICE) |
Jul18 |
180523 |
72.19 |
72.25 |
71.19 |
71.84 |
-0.36 |
63,332 |
91,247 |
+1,404 |
Aug18 |
180523 |
72.00 |
72.00 |
71.01 |
71.71 |
-0.31 |
46,372 |
64,809 |
+981 |
Sep18 |
180523 |
71.56 |
71.56 |
70.58 |
71.32 |
-0.25 |
29,481 |
64,527 |
+847 |
Oct18 |
180523 |
70.76 |
70.84 |
70.00 |
70.82 |
-0.21 |
15,482 |
22,278 |
-270 |
Nov18 |
180523 |
70.51 |
70.51 |
69.62 |
70.34 |
-0.18 |
9,140 |
20,369 |
-306 |
Dec18 |
180523 |
69.77 |
69.89 |
69.09 |
69.87 |
-0.17 |
27,409 |
134,914 |
-281 |
Jan19 |
180523 |
69.34 |
69.40 |
68.65 |
69.40 |
-0.15 |
3,425 |
14,703 |
-1,061 |
Feb19 |
180523 |
68.79 |
68.86 |
68.00 |
68.86 |
-0.12 |
2,632 |
15,413 |
-1,605 |
Mar19 |
180523 |
68.23 |
68.30 |
67.60 |
68.30 |
-0.11 |
1,304 |
14,285 |
+73 |
Apr19 |
180523 |
67.77 |
67.77 |
67.77 |
67.77 |
-0.09 |
301 |
4,166 |
+9 |
May19 |
180523 |
67.26 |
67.26 |
67.26 |
67.26 |
-0.09 |
257 |
6,306 |
-126 |
Jun19 |
180523 |
66.66 |
66.77 |
66.11 |
66.77 |
-0.08 |
5,091 |
45,835 |
+1 |
Jul19 |
180523 |
66.27 |
66.27 |
66.27 |
66.27 |
-0.08 |
92 |
4,277 |
+0 |
Aug19 |
180523 |
65.78 |
65.78 |
65.78 |
65.78 |
-0.08 |
22 |
5,154 |
+0 |
Sep19 |
180523 |
65.34 |
65.34 |
65.34 |
65.34 |
-0.05 |
66 |
8,736 |
+0 |
Oct19 |
180523 |
64.93 |
64.93 |
64.93 |
64.93 |
-0.04 |
35 |
2,812 |
+0 |
Total Volume and Open Interest |
214,336 |
643,353 |
-32,890 |
US Dollar Index(ICE) |
Jun18 |
180523 |
93.450 |
94.115 |
93.425 |
93.918 |
+0.393 |
22,278 |
37,074 |
-423 |
Sep18 |
180523 |
93.010 |
93.655 |
93.010 |
93.452 |
+0.387 |
1,407 |
2,225 |
+74 |
Dec18 |
180523 |
92.645 |
93.155 |
92.645 |
93.003 |
+0.388 |
152 |
1,022 |
+62 |
Total Volume and Open Interest |
23,838 |
40,510 |
-286 |
Australian Dollar(CME) |
Jun18 |
180523 |
75.75 |
75.84 |
75.23 |
75.61 |
-0.17 |
119,322 |
147,136 |
-14,537 |
Sep18 |
180523 |
75.81 |
75.87 |
75.30 |
75.67 |
-0.17 |
326 |
1,598 |
+48 |
Dec18 |
180523 |
75.57 |
75.75 |
75.43 |
75.75 |
-0.16 |
2 |
423 |
+1 |
Total Volume and Open Interest |
119,938 |
149,893 |
-14,551 |
British Pound(CME) |
Jun18 |
180523 |
134.47 |
134.57 |
133.19 |
133.61 |
-0.83 |
104,119 |
181,221 |
+3,052 |
Sep18 |
180523 |
135.13 |
135.15 |
133.81 |
134.21 |
-0.83 |
478 |
4,035 |
+1 |
Dec18 |
180523 |
135.60 |
135.60 |
134.53 |
134.84 |
-0.82 |
17 |
578 |
+7 |
Total Volume and Open Interest |
107,662 |
187,693 |
+3,146 |
Canadian Dollar(CME) |
Jun18 |
180523 |
78.06 |
78.09 |
77.47 |
77.92 |
-0.18 |
54,405 |
115,337 |
-708 |
Sep18 |
180523 |
78.23 |
78.23 |
77.64 |
78.07 |
-0.19 |
242 |
4,151 |
-9 |
Dec18 |
180523 |
78.00 |
78.27 |
77.79 |
78.21 |
-0.18 |
27 |
3,700 |
+16 |
Mar19 |
180523 |
78.44 |
78.44 |
78.05 |
78.34 |
-0.18 |
0 |
90 |
+0 |
Total Volume and Open Interest |
55,010 |
123,434 |
-692 |
Japanese Yen(CME) |
Jun18 |
180523 |
90.31 |
91.43 |
90.30 |
90.99 |
+0.75 |
122,018 |
167,319 |
+6,739 |
Sep18 |
180523 |
90.98 |
92.02 |
90.95 |
91.59 |
+0.76 |
477 |
2,764 |
+5 |
Dec18 |
180523 |
92.02 |
92.38 |
92.02 |
92.25 |
+0.77 |
10 |
652 |
+0 |
Total Volume and Open Interest |
123,984 |
171,268 |
+6,738 |
Swiss Franc(CME) |
Jun18 |
180523 |
100.94 |
101.28 |
100.42 |
100.59 |
-0.33 |
17,968 |
103,952 |
+430 |
Sep18 |
180523 |
101.79 |
102.10 |
101.27 |
101.42 |
-0.32 |
64 |
282 |
+30 |
Dec18 |
180523 |
102.30 |
102.91 |
102.20 |
102.30 |
-0.33 |
0 |
41 |
+0 |
Total Volume and Open Interest |
18,032 |
104,289 |
+460 |
EuroFX(CME) |
Jun18 |
180523 |
117.98 |
118.11 |
116.96 |
117.19 |
-0.81 |
265,071 |
500,101 |
+3,875 |
Sep18 |
180523 |
118.85 |
118.93 |
117.82 |
118.04 |
-0.81 |
2,514 |
9,646 |
+835 |
Dec18 |
180523 |
119.59 |
119.61 |
118.73 |
118.93 |
-0.82 |
144 |
3,879 |
+44 |
Total Volume and Open Interest |
269,854 |
518,591 |
+4,640 |
Mexican Peso(CME) |
Jun18 |
180523 |
503.25 |
510.13 |
498.13 |
507.88 |
+4.25 |
67,444 |
180,990 |
-2,700 |
Jul18 |
180523 |
505.63 |
505.63 |
505.63 |
505.63 |
+4.38 |
|
|
|
Total Volume and Open Interest |
67,476 |
182,643 |
-2,687 |
Brazilian Real(CME) |
Jun18 |
180523 |
276.00 |
278.00 |
269.80 |
275.55 |
+0.60 |
2,605 |
40,654 |
+562 |
Jul18 |
180523 |
276.25 |
276.70 |
270.00 |
274.80 |
+0.55 |
65 |
383 |
-6 |
Aug18 |
180523 |
274.20 |
274.20 |
272.95 |
274.20 |
+0.55 |
|
|
|
Sep18 |
180523 |
271.95 |
273.55 |
271.95 |
273.55 |
+0.70 |
0 |
68 |
+0 |
Total Volume and Open Interest |
2,670 |
41,158 |
+556 |
30-Year T-Bonds(CBOT) |
Jun18 |
180523 |
141~100 |
142~170 |
141~080 |
142~070 |
+0~310 |
267,680 |
850,896 |
-18,018 |
Sep18 |
180523 |
140~160 |
141~210 |
140~130 |
141~120 |
+0~310 |
39,461 |
52,221 |
+28,039 |
Dec18 |
180523 |
141~000 |
141~000 |
140~210 |
140~210 |
+0~310 |
0 |
5 |
+0 |
Total Volume and Open Interest |
307,141 |
903,122 |
+10,021 |
10-Year T-Notes(CBOT) |
Jun18 |
180523 |
118~280 |
119~145 |
118~270 |
119~125 |
+0~165 |
1,495,659 |
3,548,609 |
-92,722 |
Sep18 |
180523 |
118~165 |
119~035 |
118~160 |
119~020 |
+0~175 |
335,919 |
483,963 |
+210,367 |
Dec18 |
180523 |
118~300 |
118~300 |
118~300 |
118~300 |
+0~175 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,831,578 |
4,032,577 |
+117,645 |
5-Year T-Notes(CBOT) |
Jun18 |
180523 |
113~020 |
113~130 |
113~014 |
113~116 |
+0~094 |
815,671 |
3,349,866 |
-92,942 |
Sep18 |
180523 |
112~244 |
113~034 |
112~240 |
113~022 |
+0~094 |
167,251 |
525,864 |
+88,634 |
Dec18 |
180523 |
112~146 |
112~146 |
112~146 |
112~146 |
+0~094 |
0 |
3 |
+0 |
Total Volume and Open Interest |
982,922 |
3,875,733 |
-4,308 |
2 Year T-Notes(CBOT) |
Jun18 |
180523 |
105~290 |
106~010 |
105~286 |
106~004 |
+0~034 |
356,010 |
2,005,512 |
-39,542 |
Sep18 |
180523 |
105~222 |
105~260 |
105~220 |
105~254 |
+0~034 |
154,609 |
262,721 |
+57,948 |
Dec18 |
180523 |
105~154 |
105~154 |
105~154 |
105~154 |
+0~034 |
|
|
|
Total Volume and Open Interest |
510,619 |
2,268,233 |
+18,406 |
Eurodollars(CME) |
Jun18 |
180523 |
97.675 |
97.705 |
97.668 |
97.692 |
+0.017 |
173,669 |
1,577,605 |
-1,944 |
Sep18 |
180523 |
97.510 |
97.545 |
97.510 |
97.540 |
+0.025 |
149,186 |
1,469,765 |
+644 |
Dec18 |
180523 |
97.330 |
97.375 |
97.325 |
97.370 |
+0.040 |
165,140 |
2,000,837 |
-10,560 |
Mar19 |
180523 |
97.200 |
97.260 |
97.195 |
97.250 |
+0.050 |
147,938 |
1,460,189 |
+7,168 |
Jun19 |
180523 |
97.085 |
97.155 |
97.080 |
97.145 |
+0.060 |
143,173 |
1,393,886 |
+8,990 |
Sep19 |
180523 |
97.005 |
97.080 |
97.000 |
97.070 |
+0.065 |
106,621 |
891,430 |
+3,237 |
Dec19 |
180523 |
96.935 |
97.015 |
96.935 |
97.005 |
+0.065 |
202,773 |
1,888,457 |
-16,677 |
Mar20 |
180523 |
96.910 |
96.985 |
96.910 |
96.975 |
+0.065 |
124,509 |
965,491 |
-9,723 |
Jun20 |
180523 |
96.895 |
96.970 |
96.895 |
96.960 |
+0.070 |
87,017 |
961,352 |
-4,301 |
Sep20 |
180523 |
96.885 |
96.955 |
96.880 |
96.950 |
+0.070 |
59,735 |
690,913 |
+3,105 |
Dec20 |
180523 |
96.870 |
96.935 |
96.865 |
96.930 |
+0.070 |
91,524 |
705,960 |
+3,362 |
Mar21 |
180523 |
96.865 |
96.935 |
96.860 |
96.925 |
+0.070 |
57,786 |
403,573 |
-4,534 |
Jun21 |
180523 |
96.865 |
96.925 |
96.860 |
96.920 |
+0.070 |
30,949 |
305,776 |
-2,327 |
Sep21 |
180523 |
96.860 |
96.920 |
96.855 |
96.915 |
+0.070 |
27,524 |
210,622 |
+61 |
Dec21 |
180523 |
96.845 |
96.910 |
96.840 |
96.905 |
+0.070 |
23,631 |
306,069 |
+1,931 |
Mar22 |
180523 |
96.840 |
96.905 |
96.835 |
96.900 |
+0.070 |
22,281 |
128,843 |
+1,725 |
Jun22 |
180523 |
96.830 |
96.900 |
96.830 |
96.890 |
+0.070 |
16,536 |
95,744 |
+1,123 |
Sep22 |
180523 |
96.825 |
96.895 |
96.820 |
96.885 |
+0.070 |
19,552 |
74,497 |
+3,191 |
Total Volume and Open Interest |
1,699,683 |
15,847,688 |
-6,223 |
Ultra T-Bond(CBOT) |
Jun18 |
180523 |
154~07 |
155~25 |
154~04 |
155~07 |
+1~02 |
126,104 |
977,252 |
-21,654 |
Sep18 |
180523 |
153~21 |
155~01 |
153~21 |
154~15 |
+1~01 |
27,934 |
77,587 |
+22,986 |
Dec18 |
180523 |
154~15 |
154~15 |
154~15 |
154~15 |
+1~01 |
|
|
|
Total Volume and Open Interest |
154,038 |
1,054,839 |
+1,332 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180523 |
126~165 |
127~095 |
126~150 |
127~055 |
+0~220 |
142,962 |
534,271 |
-10,881 |
Sep18 |
180523 |
125~230 |
126~160 |
125~215 |
126~120 |
+0~220 |
19,438 |
19,979 |
+12,732 |
Dec18 |
180523 |
126~120 |
126~120 |
126~120 |
126~120 |
+0~220 |
|
|
|
Total Volume and Open Interest |
162,400 |
554,250 |
+1,851 |
30 Day Federal Funds(CBOT) |
May18 |
180523 |
98.300 |
98.302 |
98.298 |
98.300 |
+0.003 |
1,370 |
214,971 |
+95 |
Jun18 |
180523 |
98.160 |
98.180 |
98.160 |
98.175 |
+0.020 |
2,345 |
153,078 |
+991 |
Jul18 |
180523 |
98.055 |
98.095 |
98.055 |
98.085 |
+0.035 |
6,510 |
298,928 |
-2,478 |
Aug18 |
180523 |
98.040 |
98.090 |
98.040 |
98.080 |
+0.040 |
10,600 |
200,127 |
+501 |
Sep18 |
180523 |
98.020 |
98.065 |
98.020 |
98.060 |
+0.045 |
8,721 |
109,518 |
+4,195 |
Oct18 |
180523 |
97.855 |
97.905 |
97.855 |
97.895 |
+0.045 |
17,695 |
254,823 |
+6,186 |
Total Volume and Open Interest |
101,277 |
2,194,600 |
+6,269 |
Japanese Govt Bonds(SGX) |
Jun18 |
180523 |
150.78 |
150.90 |
150.76 |
150.89 |
+0.12 |
1,130 |
19,345 |
+53 |
Sep18 |
180523 |
150.60 |
150.67 |
150.60 |
150.67 |
+0.12 |
0 |
25 |
+0 |
Dec18 |
180523 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,130 |
19,370 |
+53 |
Euro-Buxl(EUREX) |
Jun18 |
180523 |
163.52 |
165.10 |
163.42 |
164.58 |
+1.40 |
66,815 |
283,915 |
-1,378 |
Sep18 |
180523 |
168.96 |
170.76 |
168.96 |
170.18 |
+1.60 |
3,214 |
27,222 |
+1,634 |
Dec18 |
180523 |
170.18 |
170.18 |
170.18 |
170.18 |
+1.60 |
|
|
|
Total Volume and Open Interest |
70,029 |
311,137 |
+256 |
Euro-Bund(EUREX) |
Jun18 |
180523 |
159.06 |
159.84 |
159.03 |
159.76 |
+0.86 |
803,279 |
2,214,680 |
+64,646 |
Sep18 |
180523 |
158.89 |
159.70 |
158.89 |
159.60 |
+0.90 |
22,987 |
181,050 |
+14,062 |
Dec18 |
180523 |
156.75 |
157.38 |
156.75 |
156.98 |
+0.73 |
0 |
6 |
+0 |
Total Volume and Open Interest |
826,266 |
2,395,736 |
+78,708 |
Euro-Bobl(EUREX) |
Jun18 |
180523 |
131.27 |
131.62 |
131.26 |
131.56 |
+0.34 |
540,323 |
1,799,097 |
-9,110 |
Sep18 |
180523 |
130.73 |
131.03 |
130.73 |
131.00 |
+0.36 |
14,056 |
118,622 |
+18,494 |
Dec18 |
180523 |
131.00 |
131.00 |
131.00 |
131.00 |
+0.36 |
|
|
|
Total Volume and Open Interest |
554,379 |
1,917,719 |
+9,384 |
Euro-Schatz(EUREX) |
Jun18 |
180523 |
111.97 |
112.04 |
111.96 |
112.03 |
+0.06 |
423,252 |
2,210,961 |
-28,813 |
Sep18 |
180523 |
111.83 |
111.90 |
111.83 |
111.90 |
+0.07 |
14,754 |
119,096 |
-2,651 |
Dec18 |
180523 |
111.90 |
111.90 |
111.90 |
111.90 |
+0.07 |
|
|
|
Total Volume and Open Interest |
438,006 |
2,330,057 |
-31,464 |
3-Mth Euribor(EUREX) |
Jun18 |
180523 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
6,209 |
+0 |
Sep18 |
180523 |
100.290 |
100.295 |
100.290 |
100.295 |
-0.010 |
0 |
4,077 |
+0 |
Dec18 |
180523 |
100.285 |
100.285 |
100.280 |
100.285 |
-0.005 |
100 |
13,371 |
+0 |
Total Volume and Open Interest |
721 |
36,832 |
+77 |
Long Gilt(LIFFE) |
Jun18 |
180523 |
121~23 |
122~10 |
121~23 |
122~10 |
+0~28 |
195,195 |
787,523 |
+1,681 |
Sep18 |
180523 |
120~25 |
121~11 |
120~24 |
121~11 |
+0~28 |
16,867 |
42,816 |
+12,307 |
Total Volume and Open Interest |
212,062 |
830,339 |
+13,988 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180523 |
99.35 |
99.39 |
99.35 |
99.36 |
+0.01 |
33,808 |
562,098 |
-8,421 |
Sep18 |
180523 |
99.24 |
99.27 |
99.23 |
99.25 |
+0.02 |
47,765 |
425,718 |
+82 |
Dec18 |
180523 |
99.13 |
99.16 |
99.13 |
99.15 |
+0.03 |
30,549 |
532,926 |
+4,960 |
Mar19 |
180523 |
99.03 |
99.07 |
99.02 |
99.07 |
+0.05 |
40,916 |
357,369 |
+1,539 |
Jun19 |
180523 |
98.94 |
98.99 |
98.93 |
98.98 |
+0.05 |
40,721 |
352,777 |
+3,574 |
Sep19 |
180523 |
98.84 |
98.91 |
98.84 |
98.90 |
+0.06 |
41,258 |
204,019 |
+409 |
Total Volume and Open Interest |
420,020 |
3,647,389 |
-3,380 |
3-Mth Euribor(LIFFE) |
Jun18 |
180523 |
100.320 |
100.320 |
100.310 |
100.315 |
unch |
42,127 |
591,274 |
-331 |
Sep18 |
180523 |
100.300 |
100.300 |
100.290 |
100.295 |
-0.005 |
55,854 |
520,647 |
+3,921 |
Dec18 |
180523 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
54,565 |
553,893 |
+5,047 |
Total Volume and Open Interest |
1,092,407 |
5,255,905 |
+2,597 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180523 |
98.06 |
98.08 |
98.06 |
98.07 |
unch |
16,306 |
110,152 |
-1,337 |
Sep18 |
180523 |
98.05 |
98.08 |
98.05 |
98.08 |
+0.02 |
21,544 |
253,911 |
+1,888 |
Dec18 |
180523 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.02 |
23,077 |
206,749 |
+5,894 |
Mar19 |
180523 |
97.92 |
97.95 |
97.91 |
97.94 |
+0.01 |
31,093 |
164,306 |
+6,053 |
Jun19 |
180523 |
97.83 |
97.86 |
97.82 |
97.85 |
+0.01 |
8,377 |
109,939 |
+65 |
Sep19 |
180523 |
97.75 |
97.78 |
97.73 |
97.76 |
+0.01 |
10,335 |
100,542 |
-1,482 |
Dec19 |
180523 |
97.66 |
97.69 |
97.66 |
97.69 |
+0.01 |
4,026 |
73,736 |
+510 |
Mar20 |
180523 |
97.59 |
97.62 |
97.59 |
97.61 |
+0.01 |
3,939 |
45,961 |
+1,343 |
Jun20 |
180523 |
97.52 |
97.54 |
97.52 |
97.54 |
+0.01 |
222 |
4,858 |
-68 |
Sep20 |
180523 |
97.47 |
97.48 |
97.47 |
97.48 |
+0.01 |
26 |
3,509 |
+26 |
Total Volume and Open Interest |
118,945 |
1,075,935 |
+12,892 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180523 |
97.13 |
97.16 |
97.10 |
97.15 |
+0.02 |
135,465 |
1,115,975 |
+708 |
Sep18 |
180523 |
97.13 |
97.13 |
97.13 |
97.13 |
+0.02 |
46 |
1,466 |
+46 |
Total Volume and Open Interest |
135,511 |
1,117,441 |
+754 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180523 |
97.75 |
97.78 |
97.74 |
97.76 |
+0.01 |
97,133 |
1,096,737 |
-2,579 |
Sep18 |
180523 |
97.76 |
97.76 |
97.76 |
97.76 |
+0.01 |
|
|
|
Total Volume and Open Interest |
97,133 |
1,096,737 |
-2,579 |
Gold(CMX) |
Jun18 |
180523 |
1290.6 |
1298.4 |
1286.7 |
1289.6 |
-2.4 |
328,016 |
190,288 |
-27,759 |
Aug18 |
180523 |
1295.9 |
1303.8 |
1292.0 |
1294.8 |
-2.6 |
53,904 |
221,845 |
+19,119 |
Oct18 |
180523 |
1303.0 |
1309.4 |
1299.0 |
1301.1 |
-2.5 |
1,726 |
10,072 |
+140 |
Dec18 |
180523 |
1310.5 |
1316.0 |
1304.7 |
1307.6 |
-2.5 |
5,167 |
66,989 |
+1,810 |
Feb19 |
180523 |
1313.0 |
1318.1 |
1312.8 |
1314.0 |
-2.6 |
203 |
4,036 |
-39 |
Apr19 |
180523 |
1321.1 |
1324.8 |
1320.4 |
1320.4 |
-2.6 |
12 |
3,413 |
+7 |
Jun19 |
180523 |
1329.8 |
1333.8 |
1327.2 |
1327.2 |
-2.6 |
17 |
3,484 |
+0 |
Aug19 |
180523 |
1333.9 |
1333.9 |
1333.9 |
1333.9 |
-2.6 |
1 |
420 |
+0 |
Oct19 |
180523 |
1343.0 |
1344.0 |
1340.7 |
1340.7 |
-2.6 |
0 |
31 |
+0 |
Dec19 |
180523 |
1347.0 |
1347.4 |
1347.0 |
1347.4 |
-2.6 |
3 |
3,948 |
+1 |
Feb20 |
180523 |
1354.2 |
1354.2 |
1354.2 |
1354.2 |
-2.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
389,409 |
506,479 |
-6,679 |
Silver(CMX) |
May18 |
180523 |
1629.5 |
1633.8 |
1628.5 |
1633.8 |
-17.0 |
15 |
172 |
-14 |
Jul18 |
180523 |
1655.5 |
1660.0 |
1633.0 |
1640.5 |
-17.0 |
63,888 |
136,824 |
-1,089 |
Sep18 |
180523 |
1664.0 |
1667.5 |
1641.5 |
1649.0 |
-16.8 |
2,853 |
28,397 |
+856 |
Dec18 |
180523 |
1680.0 |
1680.5 |
1655.0 |
1662.2 |
-16.9 |
1,827 |
29,900 |
-161 |
Mar19 |
180523 |
1682.0 |
1693.0 |
1669.5 |
1675.5 |
-16.9 |
240 |
1,956 |
+73 |
May19 |
180523 |
1684.5 |
1684.5 |
1684.5 |
1684.5 |
-17.5 |
0 |
130 |
+0 |
Jul19 |
180523 |
1693.6 |
1693.6 |
1693.6 |
1693.6 |
-17.5 |
26 |
582 |
-25 |
Total Volume and Open Interest |
68,923 |
199,896 |
-368 |
Platinum(NYMEX) |
Jul18 |
180523 |
906.8 |
910.4 |
898.2 |
900.8 |
-8.0 |
21,265 |
75,187 |
-1,723 |
Oct18 |
180523 |
912.0 |
915.0 |
904.3 |
905.7 |
-8.0 |
580 |
7,389 |
+389 |
Jan19 |
180523 |
914.2 |
914.3 |
910.6 |
911.6 |
-7.8 |
14 |
126 |
+2 |
Apr19 |
180523 |
914.0 |
918.0 |
914.0 |
918.0 |
-7.8 |
4 |
6 |
+2 |
Total Volume and Open Interest |
21,869 |
82,727 |
-1,331 |
Palladium(NYMEX) |
Jun18 |
180523 |
985.10 |
988.40 |
961.10 |
971.10 |
-15.70 |
4,902 |
11,637 |
-1,182 |
Sep18 |
180523 |
983.20 |
985.00 |
958.10 |
968.30 |
-15.70 |
1,612 |
11,489 |
+872 |
Dec18 |
180523 |
975.00 |
975.00 |
964.30 |
964.30 |
-15.30 |
0 |
301 |
+0 |
Total Volume and Open Interest |
6,514 |
23,435 |
-310 |
Copper(CMX) |
May18 |
180523 |
309.00 |
309.00 |
303.65 |
306.05 |
-5.85 |
485 |
690 |
-121 |
Jul18 |
180523 |
312.20 |
313.20 |
304.85 |
307.05 |
-6.15 |
89,593 |
132,830 |
-761 |
Sep18 |
180523 |
314.10 |
315.20 |
307.00 |
309.20 |
-6.10 |
6,695 |
48,885 |
+1,523 |
Dec18 |
180523 |
317.30 |
317.50 |
310.05 |
311.85 |
-6.00 |
2,481 |
34,930 |
+365 |
Mar19 |
180523 |
315.00 |
315.10 |
312.50 |
314.10 |
-5.95 |
701 |
14,865 |
-62 |
Total Volume and Open Interest |
101,081 |
255,784 |
+971 |
E-mini DJIA Index(CBOT) |
Jun18 |
180523 |
24836 |
24879 |
24627 |
24859 |
+14 |
162,324 |
99,830 |
+2,561 |
Sep18 |
180523 |
24858 |
24900 |
24650 |
24883 |
+15 |
249 |
2,606 |
+36 |
Dec18 |
180523 |
24784 |
24895 |
24672 |
24895 |
+14 |
9 |
392 |
+2 |
Mar19 |
180523 |
24914 |
24914 |
24914 |
24914 |
+15 |
0 |
11 |
+0 |
Total Volume and Open Interest |
162,582 |
102,839 |
+2,599 |
S & P 500(CME) |
Jun18 |
180523 |
2724.70 |
2732.50 |
2705.00 |
2730.70 |
+4.60 |
2,493 |
87,036 |
+1,251 |
Sep18 |
180523 |
2735.60 |
2735.60 |
2715.00 |
2735.60 |
+4.60 |
0 |
17,468 |
+4 |
Dec18 |
180523 |
2739.50 |
2739.50 |
2719.10 |
2739.50 |
+4.40 |
0 |
300 |
+0 |
Mar19 |
180523 |
2744.70 |
2744.70 |
2725.20 |
2744.70 |
+3.50 |
|
|
|
Total Volume and Open Interest |
2,493 |
104,804 |
+1,255 |
S & P 500 E-Mini(CME) |
Jun18 |
180523 |
2724.50 |
2733.00 |
2704.50 |
2730.75 |
+4.75 |
951,913 |
2,952,475 |
+8,249 |
Sep18 |
180523 |
2729.50 |
2737.50 |
2709.75 |
2735.50 |
+4.50 |
9,758 |
121,066 |
+6,317 |
Dec18 |
180523 |
2735.00 |
2741.50 |
2714.00 |
2739.50 |
+4.50 |
346 |
42,853 |
-26 |
Mar19 |
180523 |
2747.50 |
2747.50 |
2722.00 |
2744.75 |
+3.50 |
10 |
7,626 |
+1 |
Total Volume and Open Interest |
962,027 |
3,124,020 |
+14,541 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180523 |
6905.50 |
6961.50 |
6829.75 |
6957.00 |
+47.75 |
293,370 |
231,722 |
+117 |
Sep18 |
180523 |
6931.50 |
6985.50 |
6855.50 |
6982.00 |
+47.75 |
769 |
10,857 |
+47 |
Dec18 |
180523 |
6920.00 |
7007.00 |
6887.00 |
7007.00 |
+48.25 |
1 |
150 |
+0 |
Total Volume and Open Interest |
294,140 |
242,736 |
+164 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180523 |
1949.20 |
1952.10 |
1938.30 |
1951.10 |
+1.10 |
12,806 |
79,698 |
+498 |
Sep18 |
180523 |
1955.80 |
1955.80 |
1945.00 |
1955.80 |
+1.10 |
0 |
4 |
+0 |
Dec18 |
180523 |
1959.40 |
1959.40 |
1959.40 |
1959.40 |
+1.60 |
|
|
|
Total Volume and Open Interest |
12,806 |
79,702 |
+498 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180523 |
14.20 |
14.95 |
13.85 |
13.88 |
-0.35 |
87,809 |
194,533 |
+1,677 |
Jul18 |
180523 |
15.00 |
15.50 |
14.65 |
14.73 |
-0.25 |
54,860 |
81,850 |
+5,839 |
Aug18 |
180523 |
15.45 |
15.85 |
15.15 |
15.18 |
-0.25 |
18,859 |
34,133 |
+507 |
Total Volume and Open Interest |
175,428 |
400,686 |
+8,186 |
S & P 600(CME) |
Jun18 |
180523 |
1004.80 |
1004.80 |
1004.80 |
1004.80 |
+0.80 |
|
|
|
Sep18 |
180523 |
1005.50 |
1005.50 |
1005.50 |
1005.50 |
+0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180523 |
1625.70 |
1631.80 |
1618.10 |
1629.60 |
+2.90 |
3,171 |
10,963 |
+81 |
Total Volume and Open Interest |
3,171 |
10,963 |
+81 |
Nikkei 225(CME) |
Jun18 |
180523 |
22915 |
22950 |
22475 |
22620 |
-320 |
6,989 |
45,018 |
+981 |
Sep18 |
180523 |
22780 |
22780 |
22475 |
22620 |
-315 |
125 |
164 |
+115 |
Total Volume and Open Interest |
7,114 |
45,182 |
+1,096 |
Nikkei 225(SGX) |
Jun18 |
180523 |
22985 |
23015 |
22645 |
22700 |
-285 |
54,111 |
155,623 |
-3,358 |
Sep18 |
180523 |
22925 |
22925 |
22650 |
22660 |
-285 |
1,255 |
3,181 |
+1,211 |
Dec18 |
180523 |
22515 |
22515 |
22515 |
22515 |
-285 |
200 |
3,462 |
+0 |
Total Volume and Open Interest |
55,596 |
171,093 |
-2,147 |
Nikkei 225 Mini(JPX) |
Jun18 |
180523 |
22995 |
23000 |
22640 |
22720 |
-240 |
478,507 |
420,658 |
+11,558 |
Sep18 |
180523 |
22940 |
22950 |
22590 |
22670 |
-250 |
15,367 |
14,900 |
+293 |
Dec18 |
180523 |
22755 |
22795 |
22440 |
22500 |
-240 |
550 |
2,979 |
-83 |
Total Volume and Open Interest |
503,460 |
451,305 |
+11,834 |
Nikkei 225(JPX) |
Jun18 |
180523 |
22990 |
23000 |
22640 |
22720 |
-240 |
38,240 |
315,327 |
-1,203 |
Sep18 |
180523 |
22950 |
22950 |
22600 |
22670 |
-250 |
1,607 |
14,245 |
+640 |
Dec18 |
180523 |
22750 |
22760 |
22450 |
22500 |
-240 |
16 |
49,097 |
+502 |
Total Volume and Open Interest |
39,887 |
439,313 |
+681 |
Nikkei 225(CME) Yen |
Jun18 |
180523 |
22915 |
22945 |
22475 |
22620 |
-315 |
19,831 |
63,620 |
+1,333 |
Sep18 |
180523 |
22800 |
22800 |
22430 |
22565 |
-315 |
129 |
149 |
+127 |
Dec18 |
180523 |
22380 |
22380 |
22380 |
22380 |
-310 |
|
|
|
Total Volume and Open Interest |
19,960 |
63,769 |
+1,460 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180523 |
22620 |
22620 |
22490 |
22620 |
-320 |
1 |
29 |
+1 |
Sep18 |
180523 |
22570 |
22570 |
22450 |
22570 |
-310 |
|
|
|
Dec18 |
180523 |
22380 |
22380 |
22380 |
22380 |
-310 |
|
|
|
Total Volume and Open Interest |
1 |
29 |
+1 |
CAC 40(EURONEXT) |
Jun18 |
180523 |
5573.0 |
5578.5 |
5491.5 |
5514.5 |
-74.0 |
41,718 |
335,294 |
-11,669 |
Jul18 |
180523 |
5565.5 |
5566.0 |
5491.0 |
5506.5 |
-74.0 |
15 |
68 |
-19 |
Aug18 |
180523 |
5505.0 |
5505.0 |
5505.0 |
5505.0 |
-74.0 |
|
|
|
Sep18 |
180523 |
5502.5 |
5502.5 |
5502.5 |
5502.5 |
-74.0 |
0 |
3,039 |
+10 |
Total Volume and Open Interest |
41,733 |
365,413 |
-11,678 |
Hang Seng Index(HKFE) |
May18 |
180523 |
31227 |
31288 |
30522 |
30545 |
-681 |
185,581 |
115,518 |
-884 |
Jun18 |
180523 |
31116 |
31168 |
30410 |
30425 |
-690 |
1,057 |
16,168 |
+428 |
Total Volume and Open Interest |
186,728 |
139,787 |
-454 |
DAX(EUREX) |
Jun18 |
180523 |
13120.5 |
13150.5 |
12926.0 |
12974.0 |
-220.0 |
|
|
|
Sep18 |
180523 |
13122.0 |
13122.5 |
12910.0 |
12957.0 |
-220.5 |
|
|
|
Dec18 |
180523 |
13078.0 |
13078.0 |
12930.5 |
12943.0 |
-221.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
Mini-DAX(EUREX) |
Jun18 |
180523 |
13125.0 |
13150.0 |
12926.0 |
12974.0 |
-220.0 |
|
|
|
Sep18 |
180523 |
13105.0 |
13116.0 |
12915.0 |
12957.0 |
-220.5 |
|
|
|
Dec18 |
180523 |
12986.0 |
12986.0 |
12943.0 |
12943.0 |
-221.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180523 |
3553 |
3558 |
3505 |
3520 |
-54 |
1,158,875 |
3,665,605 |
-11,738 |
Sep18 |
180523 |
3546 |
3546 |
3494 |
3509 |
-54 |
192 |
271,114 |
-3,040 |
Dec18 |
180523 |
3518 |
3518 |
3480 |
3492 |
-54 |
1 |
28,763 |
+1 |
Total Volume and Open Interest |
1,159,068 |
3,970,482 |
-14,777 |
Swiss Market Index(EUREX) |
Jun18 |
180523 |
8901 |
8910 |
8756 |
8778 |
-157 |
40,053 |
245,686 |
-3,738 |
Sep18 |
180523 |
8838 |
8838 |
8730 |
8747 |
-158 |
14 |
614 |
+4 |
Dec18 |
180523 |
8740 |
8740 |
8730 |
8730 |
-157 |
0 |
169 |
+0 |
Total Volume and Open Interest |
40,067 |
246,469 |
-3,734 |
FT-SE 100(EURONEXT) |
Jun18 |
180523 |
7846.50 |
7856.50 |
7746.00 |
7768.50 |
-111.00 |
105,643 |
618,189 |
+2,535 |
Sep18 |
180523 |
7759.50 |
7759.50 |
7681.00 |
7699.00 |
-111.00 |
11 |
8,412 |
+4 |
Dec18 |
180523 |
7659.00 |
7659.00 |
7659.00 |
7659.00 |
-111.50 |
11 |
1,378 |
+1 |
Total Volume and Open Interest |
105,665 |
627,979 |
+2,540 |
SPI 200(SFE) |
Jun18 |
180523 |
6048.0 |
6067.0 |
6031.0 |
6036.0 |
-11.0 |
28,072 |
327,970 |
-988 |
Sep18 |
180523 |
6001.0 |
6001.0 |
5976.0 |
5976.0 |
-11.0 |
0 |
2,880 |
+0 |
Dec18 |
180523 |
5968.0 |
5968.0 |
5968.0 |
5968.0 |
-11.0 |
1 |
3,182 |
+0 |
Total Volume and Open Interest |
28,078 |
336,087 |
-4,686 |
FTSE MIB(ISE) |
Jun18 |
180523 |
23105.00 |
23145.00 |
22740.00 |
22916.00 |
-323.00 |
37,037 |
78,464 |
-2,887 |
Sep18 |
180523 |
22885.00 |
22885.00 |
22615.00 |
22784.00 |
-323.00 |
131 |
223 |
+74 |
Dec18 |
180523 |
22647.00 |
22647.00 |
22647.00 |
22647.00 |
-325.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
37,168 |
78,694 |
-2,813 |
KOSPI 200(KFE) |
Jun18 |
180523 |
316.40 |
318.75 |
315.65 |
318.30 |
+2.05 |
110,864 |
233,121 |
-834 |
Sep18 |
180523 |
316.90 |
319.00 |
316.05 |
318.55 |
+1.95 |
309 |
18,212 |
+34 |
Dec18 |
180523 |
317.50 |
319.30 |
317.50 |
319.05 |
+2.00 |
1 |
40,687 |
+301 |
Total Volume and Open Interest |
111,175 |
320,243 |
+301 |
GSCI(CME) |
Jun18 |
180523 |
492.10 |
495.25 |
490.65 |
494.40 |
unch |
35 |
15,407 |
+23 |
Jul18 |
180523 |
493.65 |
493.65 |
493.65 |
493.65 |
unch |
|
|
|
Aug18 |
180523 |
493.15 |
493.15 |
493.15 |
493.15 |
unch |
|
|
|
Total Volume and Open Interest |
35 |
15,407 |
+23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|