|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 24, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180524 |
1039.75 |
1050.75 |
1035.50 |
1035.75 |
-3.50 |
106,181 |
399,120 |
-7,343 |
Aug18 |
180524 |
1043.25 |
1054.50 |
1039.75 |
1039.75 |
-3.50 |
13,325 |
59,007 |
+661 |
Sep18 |
180524 |
1045.50 |
1055.50 |
1042.75 |
1042.75 |
-2.25 |
6,272 |
21,789 |
-142 |
Nov18 |
180524 |
1049.25 |
1059.75 |
1047.00 |
1047.50 |
-1.25 |
49,724 |
247,874 |
+4,558 |
Jan19 |
180524 |
1052.00 |
1062.50 |
1050.00 |
1050.75 |
-1.25 |
3,660 |
52,911 |
+181 |
Mar19 |
180524 |
1035.50 |
1046.50 |
1034.00 |
1034.50 |
-1.25 |
6,960 |
68,448 |
+610 |
May19 |
180524 |
1031.50 |
1041.75 |
1030.25 |
1030.75 |
-0.75 |
1,921 |
21,730 |
+243 |
Jul19 |
180524 |
1036.50 |
1045.75 |
1034.50 |
1035.50 |
-0.25 |
1,101 |
16,841 |
-87 |
Aug19 |
180524 |
1035.00 |
1035.00 |
1026.50 |
1028.75 |
-1.75 |
0 |
172 |
+0 |
Sep19 |
180524 |
1010.50 |
1010.50 |
1010.50 |
1010.50 |
-1.50 |
0 |
60 |
+0 |
Nov19 |
180524 |
999.00 |
1006.00 |
997.00 |
998.25 |
-1.75 |
457 |
9,248 |
+60 |
Jan20 |
180524 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
-1.50 |
0 |
85 |
+0 |
Mar20 |
180524 |
1001.75 |
1001.75 |
1001.75 |
1001.75 |
-3.25 |
0 |
24 |
+0 |
May20 |
180524 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
-3.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
189,601 |
897,471 |
-1,259 |
Soybean Meal(CBOT) |
Jul18 |
180524 |
380.60 |
386.20 |
377.20 |
377.30 |
-3.40 |
45,440 |
219,512 |
-3,217 |
Aug18 |
180524 |
380.50 |
385.70 |
377.40 |
377.60 |
-2.90 |
15,655 |
53,069 |
+745 |
Sep18 |
180524 |
379.90 |
385.00 |
376.90 |
377.30 |
-2.60 |
5,818 |
39,556 |
+942 |
Oct18 |
180524 |
378.00 |
383.20 |
375.70 |
376.40 |
-2.10 |
2,901 |
32,623 |
+296 |
Dec18 |
180524 |
377.40 |
382.50 |
374.90 |
375.90 |
-1.90 |
18,804 |
104,384 |
+297 |
Jan19 |
180524 |
374.10 |
379.50 |
372.10 |
373.00 |
-1.80 |
2,099 |
22,698 |
+428 |
Mar19 |
180524 |
359.10 |
364.90 |
359.10 |
359.90 |
-0.90 |
1,666 |
21,169 |
+133 |
May19 |
180524 |
352.70 |
357.80 |
351.80 |
353.70 |
-0.60 |
1,383 |
11,229 |
+251 |
Jul19 |
180524 |
351.90 |
357.30 |
351.90 |
353.50 |
-0.80 |
1,002 |
7,275 |
+4 |
Aug19 |
180524 |
352.50 |
352.80 |
350.90 |
350.90 |
-0.80 |
11 |
778 |
+2 |
Total Volume and Open Interest |
94,822 |
519,836 |
-120 |
Soybean Oil(CBOT) |
Jul18 |
180524 |
31.61 |
32.05 |
31.60 |
31.71 |
+0.01 |
53,853 |
247,267 |
-4,755 |
Aug18 |
180524 |
31.72 |
32.16 |
31.72 |
31.82 |
unch |
9,373 |
45,556 |
+343 |
Sep18 |
180524 |
31.88 |
32.30 |
31.88 |
31.98 |
+0.01 |
7,122 |
29,201 |
-159 |
Oct18 |
180524 |
32.04 |
32.46 |
32.04 |
32.12 |
-0.01 |
6,263 |
24,121 |
-188 |
Dec18 |
180524 |
32.40 |
32.82 |
32.38 |
32.50 |
+0.01 |
21,694 |
109,283 |
+3,122 |
Jan19 |
180524 |
32.63 |
33.08 |
32.63 |
32.75 |
+0.02 |
644 |
21,558 |
+105 |
Mar19 |
180524 |
33.11 |
33.38 |
33.00 |
33.07 |
+0.03 |
540 |
21,018 |
-61 |
May19 |
180524 |
33.21 |
33.66 |
33.20 |
33.36 |
+0.04 |
557 |
8,826 |
+74 |
Jul19 |
180524 |
33.62 |
33.93 |
33.60 |
33.63 |
+0.02 |
344 |
3,638 |
-97 |
Aug19 |
180524 |
33.77 |
34.05 |
33.71 |
33.74 |
+0.02 |
2 |
664 |
+1 |
Total Volume and Open Interest |
100,442 |
515,544 |
-1,616 |
Canola(WCE) |
Jul18 |
180524 |
535.0 |
540.0 |
534.5 |
539.0 |
+3.8 |
6,903 |
102,423 |
-2,298 |
Nov18 |
180524 |
522.7 |
527.0 |
521.6 |
526.0 |
+3.3 |
5,393 |
87,393 |
+0 |
Jan19 |
180524 |
526.7 |
530.6 |
526.7 |
529.6 |
+2.7 |
287 |
10,553 |
+118 |
Mar19 |
180524 |
529.4 |
532.6 |
529.4 |
531.1 |
+2.2 |
26 |
1,924 |
+14 |
May19 |
180524 |
530.0 |
532.0 |
530.0 |
531.8 |
+2.0 |
0 |
199 |
+0 |
Total Volume and Open Interest |
12,609 |
202,690 |
-2,166 |
Corn(CBOT) |
Jul18 |
180524 |
408.25 |
412.25 |
403.75 |
404.25 |
-4.25 |
166,303 |
797,146 |
-14,084 |
Sep18 |
180524 |
417.00 |
420.75 |
412.50 |
413.00 |
-4.25 |
59,468 |
300,084 |
+4,241 |
Dec18 |
180524 |
426.00 |
429.50 |
421.75 |
422.50 |
-4.00 |
89,174 |
514,429 |
+6,311 |
Mar19 |
180524 |
434.00 |
437.00 |
430.00 |
430.75 |
-3.50 |
12,575 |
119,443 |
+120 |
May19 |
180524 |
438.00 |
441.25 |
434.50 |
435.25 |
-3.25 |
2,136 |
27,373 |
+120 |
Jul19 |
180524 |
442.00 |
445.00 |
438.75 |
439.25 |
-3.00 |
5,058 |
56,591 |
+407 |
Sep19 |
180524 |
417.50 |
420.00 |
416.25 |
416.50 |
-1.25 |
387 |
17,837 |
+73 |
Dec19 |
180524 |
421.00 |
423.50 |
419.50 |
420.00 |
-1.50 |
6,571 |
48,276 |
+274 |
Mar20 |
180524 |
430.50 |
430.75 |
428.75 |
428.75 |
-1.25 |
6 |
1,754 |
+5 |
May20 |
180524 |
434.00 |
435.00 |
432.00 |
432.75 |
-0.75 |
3 |
71 |
+0 |
Total Volume and Open Interest |
341,705 |
1,884,621 |
-2,515 |
Wheat(CBOT) |
Jul18 |
180524 |
531.00 |
545.25 |
529.25 |
530.25 |
-0.75 |
121,340 |
242,158 |
+4,198 |
Sep18 |
180524 |
547.50 |
560.75 |
546.25 |
547.00 |
-0.75 |
42,222 |
94,094 |
+8,875 |
Dec18 |
180524 |
568.00 |
578.50 |
565.50 |
566.50 |
-1.75 |
33,763 |
97,021 |
+3,412 |
Mar19 |
180524 |
585.25 |
594.25 |
582.25 |
583.25 |
-2.25 |
5,575 |
35,191 |
+580 |
May19 |
180524 |
595.50 |
602.00 |
590.25 |
591.75 |
-3.00 |
1,015 |
6,762 |
+73 |
Jul19 |
180524 |
595.75 |
603.00 |
592.25 |
593.50 |
-4.00 |
2,388 |
15,079 |
+720 |
Total Volume and Open Interest |
207,109 |
498,553 |
+17,922 |
Wheat(KCBT) |
Jul18 |
180524 |
551.75 |
564.50 |
548.25 |
549.00 |
-2.75 |
37,935 |
131,803 |
-1,377 |
Sep18 |
180524 |
570.00 |
582.25 |
566.50 |
567.50 |
-2.75 |
13,449 |
51,196 |
+2,736 |
Dec18 |
180524 |
595.00 |
605.50 |
590.75 |
591.75 |
-3.50 |
7,404 |
55,195 |
+24 |
Mar19 |
180524 |
612.00 |
620.50 |
606.50 |
607.75 |
-4.75 |
2,822 |
20,826 |
+69 |
May19 |
180524 |
621.00 |
626.75 |
613.50 |
614.50 |
-5.75 |
1,311 |
2,328 |
-34 |
Jul19 |
180524 |
623.00 |
629.00 |
615.75 |
617.00 |
-6.50 |
1,740 |
5,559 |
+332 |
Sep19 |
180524 |
629.75 |
634.50 |
622.00 |
622.50 |
-8.00 |
615 |
434 |
+8 |
Total Volume and Open Interest |
65,768 |
268,541 |
+2,038 |
Wheat(MGE) |
Jul18 |
180524 |
640.75 |
651.00 |
633.00 |
634.75 |
-7.25 |
6,031 |
31,824 |
-226 |
Sep18 |
180524 |
645.25 |
653.75 |
638.00 |
639.75 |
-7.00 |
2,580 |
12,716 |
+214 |
Dec18 |
180524 |
653.00 |
659.50 |
645.75 |
646.00 |
-7.25 |
1,435 |
9,057 |
+440 |
Mar19 |
180524 |
660.00 |
665.00 |
654.00 |
654.50 |
-6.00 |
190 |
2,448 |
+45 |
May19 |
180524 |
667.00 |
670.00 |
660.25 |
660.25 |
-5.25 |
23 |
273 |
+6 |
Jul19 |
180524 |
671.00 |
671.50 |
666.75 |
666.75 |
-4.00 |
14 |
199 |
+11 |
Total Volume and Open Interest |
10,356 |
56,714 |
+536 |
Oats(CBOT) |
Jul18 |
180524 |
252.00 |
254.00 |
241.25 |
244.00 |
-8.00 |
531 |
3,967 |
-245 |
Sep18 |
180524 |
254.00 |
256.25 |
246.75 |
248.00 |
-6.50 |
43 |
212 |
-2 |
Dec18 |
180524 |
261.00 |
261.50 |
252.00 |
254.00 |
-6.25 |
113 |
1,036 |
+13 |
Mar19 |
180524 |
258.25 |
258.25 |
258.25 |
258.25 |
-6.25 |
0 |
33 |
+0 |
Total Volume and Open Interest |
687 |
5,248 |
-234 |
Rough Rice(CBOT) |
Jul18 |
180524 |
11.90 |
11.94 |
11.46 |
11.56 |
-0.36 |
495 |
5,263 |
+145 |
Sep18 |
180524 |
11.56 |
11.56 |
11.23 |
11.34 |
-0.26 |
81 |
2,717 |
+14 |
Nov18 |
180524 |
11.76 |
11.76 |
11.56 |
11.56 |
-0.23 |
11 |
165 |
+6 |
Jan19 |
180524 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.23 |
0 |
3 |
+0 |
Total Volume and Open Interest |
587 |
8,148 |
+165 |
Live Cattle(CME) |
Jun18 |
180524 |
105.635 |
105.730 |
104.250 |
104.400 |
-1.050 |
7,770 |
54,017 |
-2,617 |
Aug18 |
180524 |
102.950 |
103.200 |
101.680 |
101.785 |
-1.015 |
16,379 |
162,525 |
+617 |
Oct18 |
180524 |
105.930 |
106.480 |
105.050 |
105.250 |
-0.500 |
8,218 |
67,029 |
+223 |
Dec18 |
180524 |
111.400 |
112.000 |
110.600 |
110.830 |
-0.470 |
5,376 |
45,737 |
+835 |
Feb19 |
180524 |
114.300 |
115.050 |
113.750 |
113.980 |
-0.350 |
997 |
17,268 |
+65 |
Apr19 |
180524 |
115.100 |
115.800 |
114.550 |
114.700 |
-0.585 |
517 |
6,048 |
+126 |
Total Volume and Open Interest |
39,455 |
359,160 |
-696 |
Feeder Cattle(CME) |
May18 |
180524 |
135.400 |
136.485 |
135.400 |
136.400 |
+1.500 |
524 |
2,371 |
-154 |
Aug18 |
180524 |
143.380 |
144.800 |
142.800 |
143.300 |
-0.050 |
4,158 |
26,847 |
-18 |
Sep18 |
180524 |
143.380 |
144.535 |
142.630 |
143.100 |
-0.200 |
1,005 |
5,216 |
+14 |
Oct18 |
180524 |
143.800 |
144.550 |
142.785 |
143.200 |
-0.250 |
844 |
5,916 |
+93 |
Nov18 |
180524 |
144.435 |
145.000 |
143.350 |
143.735 |
-0.515 |
563 |
4,149 |
+186 |
Jan19 |
180524 |
141.400 |
142.150 |
140.550 |
140.735 |
-0.595 |
74 |
2,632 |
+11 |
Mar19 |
180524 |
139.500 |
139.735 |
138.330 |
138.580 |
-0.605 |
39 |
391 |
+10 |
Total Volume and Open Interest |
7,207 |
47,523 |
+142 |
Lean Hogs(CME) |
Jun18 |
180524 |
74.285 |
75.000 |
73.785 |
74.830 |
+0.230 |
12,073 |
36,801 |
-1,189 |
Jul18 |
180524 |
76.135 |
76.950 |
75.250 |
76.785 |
+0.555 |
13,888 |
73,304 |
+2,010 |
Aug18 |
180524 |
74.950 |
75.500 |
74.180 |
75.350 |
+0.315 |
8,896 |
43,165 |
+1,400 |
Oct18 |
180524 |
61.950 |
62.430 |
61.535 |
62.250 |
+0.015 |
7,366 |
52,417 |
+29 |
Dec18 |
180524 |
57.830 |
58.235 |
57.485 |
58.100 |
+0.050 |
3,701 |
24,245 |
+762 |
Feb19 |
180524 |
62.880 |
63.100 |
62.450 |
63.050 |
+0.015 |
688 |
8,085 |
+59 |
Apr19 |
180524 |
67.000 |
67.250 |
66.650 |
67.225 |
+0.025 |
104 |
3,286 |
+1 |
May19 |
180524 |
71.800 |
71.800 |
71.750 |
71.800 |
+0.015 |
0 |
60 |
+0 |
Total Volume and Open Interest |
46,743 |
241,868 |
+3,074 |
Class III Milk(CME) |
May18 |
180524 |
15.19 |
15.21 |
15.16 |
15.19 |
-0.05 |
62 |
3,754 |
-33 |
Jun18 |
180524 |
15.79 |
15.81 |
15.71 |
15.76 |
+0.01 |
265 |
3,824 |
+80 |
Jul18 |
180524 |
16.45 |
16.46 |
16.37 |
16.42 |
-0.03 |
167 |
3,274 |
+10 |
Aug18 |
180524 |
16.79 |
16.81 |
16.73 |
16.79 |
-0.01 |
65 |
2,359 |
+15 |
Sep18 |
180524 |
16.94 |
16.97 |
16.89 |
16.95 |
-0.04 |
59 |
2,613 |
+6 |
Oct18 |
180524 |
16.90 |
16.90 |
16.82 |
16.90 |
-0.01 |
40 |
2,319 |
+30 |
Nov18 |
180524 |
16.65 |
16.75 |
16.65 |
16.66 |
-0.07 |
48 |
2,168 |
+0 |
Dec18 |
180524 |
16.61 |
16.61 |
16.58 |
16.59 |
-0.02 |
38 |
1,936 |
-1 |
Jan19 |
180524 |
16.32 |
16.32 |
16.28 |
16.32 |
-0.01 |
27 |
440 |
+14 |
Feb19 |
180524 |
16.26 |
16.26 |
16.21 |
16.26 |
unch |
11 |
333 |
+11 |
Mar19 |
180524 |
16.20 |
16.20 |
16.15 |
16.20 |
unch |
26 |
180 |
+7 |
Apr19 |
180524 |
16.15 |
16.15 |
16.14 |
16.15 |
unch |
13 |
180 |
+6 |
May19 |
180524 |
16.23 |
16.23 |
16.22 |
16.23 |
unch |
6 |
82 |
+0 |
Total Volume and Open Interest |
833 |
23,835 |
+145 |
Cocoa(ICE) |
Jul18 |
180524 |
2627 |
2642 |
2597 |
2603 |
-15 |
28,787 |
116,041 |
-2,999 |
Sep18 |
180524 |
2668 |
2683 |
2640 |
2647 |
-14 |
15,867 |
62,331 |
+4,250 |
Dec18 |
180524 |
2691 |
2699 |
2657 |
2664 |
-16 |
5,088 |
55,343 |
+62 |
Mar19 |
180524 |
2684 |
2689 |
2651 |
2658 |
-18 |
2,249 |
39,047 |
+517 |
May19 |
180524 |
2670 |
2681 |
2651 |
2651 |
-16 |
750 |
12,245 |
+9 |
Jul19 |
180524 |
2661 |
2672 |
2650 |
2650 |
-15 |
278 |
4,850 |
+57 |
Sep19 |
180524 |
2662 |
2675 |
2653 |
2653 |
-15 |
134 |
3,910 |
+13 |
Total Volume and Open Interest |
53,335 |
301,227 |
+1,955 |
Coffee "C"(ICE) |
Jul18 |
180524 |
119.70 |
121.00 |
119.45 |
120.55 |
+1.20 |
27,421 |
132,930 |
-705 |
Sep18 |
180524 |
122.00 |
123.25 |
121.80 |
122.80 |
+1.15 |
10,726 |
59,848 |
+740 |
Dec18 |
180524 |
125.65 |
126.75 |
125.35 |
126.35 |
+1.15 |
4,640 |
36,978 |
-49 |
Mar19 |
180524 |
129.00 |
130.20 |
128.75 |
129.85 |
+1.20 |
2,017 |
15,978 |
+177 |
May19 |
180524 |
131.45 |
132.15 |
131.00 |
132.05 |
+1.15 |
1,167 |
9,882 |
+110 |
Jul19 |
180524 |
133.50 |
134.15 |
133.00 |
134.05 |
+1.10 |
366 |
3,190 |
+7 |
Total Volume and Open Interest |
47,455 |
265,585 |
+327 |
Orange Juice(ICE) |
Jul18 |
180524 |
168.50 |
169.25 |
166.15 |
168.40 |
-0.60 |
598 |
12,461 |
+121 |
Sep18 |
180524 |
168.25 |
169.05 |
166.75 |
168.45 |
-0.60 |
228 |
2,306 |
+142 |
Nov18 |
180524 |
168.05 |
168.05 |
168.05 |
168.05 |
-0.50 |
63 |
1,284 |
+24 |
Jan19 |
180524 |
167.30 |
167.30 |
167.30 |
167.30 |
-0.50 |
13 |
196 |
+12 |
Mar19 |
180524 |
166.85 |
166.85 |
166.85 |
166.85 |
-0.50 |
0 |
31 |
+0 |
May19 |
180524 |
166.90 |
166.90 |
166.90 |
166.90 |
-0.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
902 |
16,286 |
+299 |
Sugar #11(ICE) |
Jul18 |
180524 |
12.35 |
12.62 |
12.23 |
12.38 |
+0.03 |
102,059 |
457,081 |
-16,437 |
Oct18 |
180524 |
12.71 |
12.91 |
12.55 |
12.70 |
-0.02 |
64,071 |
264,188 |
+5,341 |
Mar19 |
180524 |
13.56 |
13.71 |
13.40 |
13.55 |
-0.03 |
25,741 |
178,009 |
+5,164 |
May19 |
180524 |
13.61 |
13.75 |
13.48 |
13.60 |
-0.03 |
7,239 |
48,138 |
+698 |
Jul19 |
180524 |
13.63 |
13.77 |
13.56 |
13.64 |
-0.01 |
3,970 |
33,501 |
+383 |
Oct19 |
180524 |
13.75 |
13.90 |
13.65 |
13.77 |
+0.01 |
1,318 |
35,670 |
+482 |
Mar20 |
180524 |
14.26 |
14.40 |
14.15 |
14.26 |
unch |
497 |
11,006 |
+75 |
May20 |
180524 |
14.16 |
14.30 |
14.11 |
14.21 |
+0.01 |
23 |
2,103 |
+5 |
Total Volume and Open Interest |
204,968 |
1,032,703 |
-4,263 |
London Cocoa(LCE) |
Jul18 |
180524 |
1881 |
1885 |
1860 |
1865 |
-17 |
8,718 |
80,697 |
+347 |
Sep18 |
180524 |
1909 |
1911 |
1888 |
1893 |
-15 |
7,243 |
50,266 |
+1,063 |
Dec18 |
180524 |
1922 |
1923 |
1901 |
1906 |
-13 |
4,930 |
59,371 |
-710 |
Mar19 |
180524 |
1909 |
1910 |
1890 |
1895 |
-11 |
1,870 |
49,063 |
+78 |
May19 |
180524 |
1905 |
1905 |
1890 |
1890 |
-12 |
300 |
15,757 |
+118 |
Jul19 |
180524 |
1892 |
1901 |
1888 |
1888 |
-11 |
66 |
9,421 |
+36 |
Sep19 |
180524 |
1893 |
1900 |
1887 |
1887 |
-11 |
85 |
5,681 |
-15 |
Total Volume and Open Interest |
23,219 |
274,375 |
+919 |
London Sugar(LCE) |
Aug18 |
180524 |
349.80 |
356.30 |
348.80 |
351.40 |
+2.00 |
10,061 |
51,326 |
-69 |
Oct18 |
180524 |
345.70 |
350.70 |
344.30 |
346.60 |
+0.80 |
4,286 |
22,013 |
-205 |
Dec18 |
180524 |
351.00 |
354.50 |
349.20 |
351.30 |
+1.30 |
1,211 |
11,778 |
+132 |
Mar19 |
180524 |
354.70 |
357.50 |
352.50 |
354.70 |
+0.80 |
567 |
6,422 |
+112 |
May19 |
180524 |
357.00 |
359.70 |
354.90 |
357.00 |
+0.30 |
502 |
3,031 |
+63 |
Total Volume and Open Interest |
17,104 |
98,547 |
+176 |
Cotton(ICE) |
Jul18 |
180524 |
87.18 |
87.85 |
86.64 |
87.46 |
+0.50 |
22,417 |
127,075 |
-1,195 |
Oct18 |
180524 |
85.71 |
86.49 |
85.31 |
86.30 |
+1.09 |
1 |
38 |
+0 |
Dec18 |
180524 |
84.00 |
85.74 |
83.75 |
85.55 |
+1.50 |
14,761 |
128,977 |
+2,570 |
Mar19 |
180524 |
83.63 |
85.26 |
83.43 |
85.14 |
+1.51 |
3,012 |
24,141 |
+180 |
May19 |
180524 |
84.00 |
85.18 |
83.75 |
84.96 |
+1.12 |
1,033 |
4,432 |
+246 |
Jul19 |
180524 |
84.63 |
85.25 |
84.62 |
84.80 |
+0.76 |
453 |
2,661 |
+223 |
Total Volume and Open Interest |
42,361 |
297,140 |
+2,334 |
Lumber(CME) |
Jul18 |
180524 |
589.3 |
589.3 |
589.3 |
589.3 |
+10.0 |
113 |
5,156 |
-3 |
Sep18 |
180524 |
574.6 |
574.6 |
564.8 |
574.6 |
+10.0 |
55 |
920 |
+6 |
Nov18 |
180524 |
539.5 |
539.5 |
539.5 |
539.5 |
+10.0 |
38 |
382 |
+1 |
Jan19 |
180524 |
512.7 |
532.7 |
502.7 |
512.7 |
+10.0 |
12 |
235 |
+2 |
Total Volume and Open Interest |
233 |
6,847 |
+4 |
Crude Oil(NYM) |
Jul18 |
180524 |
71.83 |
72.00 |
70.52 |
70.71 |
-1.13 |
723,458 |
540,497 |
+16,238 |
Aug18 |
180524 |
71.76 |
71.85 |
70.40 |
70.58 |
-1.13 |
167,902 |
231,148 |
+4,283 |
Sep18 |
180524 |
71.33 |
71.46 |
70.03 |
70.19 |
-1.13 |
114,209 |
260,526 |
+2,883 |
Oct18 |
180524 |
70.81 |
70.94 |
69.58 |
69.69 |
-1.13 |
64,003 |
169,176 |
-487 |
Nov18 |
180524 |
70.40 |
70.40 |
69.10 |
69.23 |
-1.11 |
37,490 |
112,083 |
-4,648 |
Dec18 |
180524 |
69.86 |
69.93 |
68.63 |
68.79 |
-1.08 |
79,298 |
308,844 |
-4,712 |
Jan19 |
180524 |
69.40 |
69.40 |
68.25 |
68.36 |
-1.04 |
9,232 |
120,807 |
+761 |
Feb19 |
180524 |
68.78 |
68.92 |
67.75 |
67.85 |
-1.01 |
5,599 |
63,269 |
+481 |
Mar19 |
180524 |
68.17 |
68.17 |
67.22 |
67.34 |
-0.96 |
13,495 |
77,336 |
+1,895 |
Apr19 |
180524 |
67.39 |
67.39 |
66.68 |
66.85 |
-0.92 |
3,788 |
38,245 |
+204 |
May19 |
180524 |
67.01 |
67.01 |
66.17 |
66.38 |
-0.88 |
3,005 |
32,986 |
-111 |
Jun19 |
180524 |
66.73 |
66.73 |
65.68 |
65.93 |
-0.84 |
25,934 |
149,338 |
+1,442 |
Jul19 |
180524 |
66.07 |
66.11 |
65.35 |
65.46 |
-0.81 |
2,126 |
31,961 |
+1,098 |
Aug19 |
180524 |
65.10 |
66.00 |
64.40 |
65.01 |
-0.77 |
1,712 |
27,454 |
-15 |
Sep19 |
180524 |
64.57 |
64.60 |
64.56 |
64.60 |
-0.74 |
3,077 |
41,924 |
+587 |
Oct19 |
180524 |
64.22 |
64.22 |
64.22 |
64.22 |
-0.71 |
782 |
25,196 |
+192 |
Total Volume and Open Interest |
1,292,386 |
2,638,408 |
-2,833 |
e-miNY Crude Oil(NYM) |
Jul18 |
180524 |
71.850 |
71.975 |
70.525 |
70.700 |
-1.150 |
13,323 |
1,961 |
-284 |
Aug18 |
180524 |
71.700 |
71.825 |
70.450 |
70.575 |
-1.125 |
201 |
212 |
-12 |
Sep18 |
180524 |
71.200 |
71.200 |
70.075 |
70.200 |
-1.125 |
54 |
95 |
+8 |
Oct18 |
180524 |
70.575 |
70.575 |
69.700 |
69.700 |
-1.125 |
26 |
29 |
+4 |
Nov18 |
180524 |
69.375 |
69.375 |
69.000 |
69.225 |
-1.125 |
33 |
124 |
+30 |
Dec18 |
180524 |
69.625 |
69.625 |
68.775 |
68.800 |
-1.075 |
17 |
202 |
+2 |
Jan19 |
180524 |
68.950 |
68.950 |
68.275 |
68.350 |
-1.050 |
4 |
102 |
-2 |
Feb19 |
180524 |
67.850 |
67.850 |
67.850 |
67.850 |
-1.000 |
1 |
51 |
+0 |
Mar19 |
180524 |
68.100 |
68.100 |
67.225 |
67.350 |
-0.950 |
2 |
25 |
-1 |
Apr19 |
180524 |
67.525 |
67.525 |
66.850 |
66.850 |
-0.925 |
4 |
29 |
+0 |
Total Volume and Open Interest |
13,665 |
2,894 |
-255 |
NY Harbor ULSD(NYM) |
Jun18 |
180524 |
228.85 |
229.21 |
226.32 |
226.67 |
-2.29 |
28,771 |
51,356 |
-6,080 |
Jul18 |
180524 |
228.55 |
228.85 |
225.93 |
226.25 |
-2.34 |
55,450 |
140,519 |
+1,694 |
Aug18 |
180524 |
228.45 |
228.74 |
225.85 |
226.19 |
-2.32 |
21,236 |
61,063 |
+2,211 |
Sep18 |
180524 |
228.86 |
229.05 |
226.17 |
226.50 |
-2.29 |
12,853 |
40,168 |
+1,068 |
Oct18 |
180524 |
228.34 |
229.12 |
226.34 |
226.64 |
-2.30 |
6,727 |
31,330 |
+952 |
Nov18 |
180524 |
228.08 |
228.45 |
226.35 |
226.66 |
-2.29 |
4,807 |
21,123 |
+718 |
Dec18 |
180524 |
227.41 |
227.67 |
226.11 |
226.42 |
-2.28 |
10,175 |
53,986 |
+273 |
Jan19 |
180524 |
227.27 |
227.61 |
226.12 |
226.43 |
-2.25 |
1,304 |
13,677 |
+307 |
Feb19 |
180524 |
226.35 |
227.16 |
225.22 |
226.05 |
-2.22 |
532 |
5,276 |
+167 |
Mar19 |
180524 |
225.25 |
226.24 |
224.87 |
225.18 |
-2.16 |
360 |
5,087 |
-82 |
Apr19 |
180524 |
224.61 |
224.75 |
223.59 |
223.91 |
-2.08 |
126 |
3,276 |
+14 |
May19 |
180524 |
223.27 |
223.27 |
223.12 |
223.22 |
-1.98 |
82 |
1,201 |
+5 |
Jun19 |
180524 |
223.14 |
223.53 |
222.36 |
222.75 |
-1.80 |
1,080 |
14,783 |
+297 |
Jul19 |
180524 |
222.43 |
222.43 |
222.43 |
222.43 |
-1.73 |
14 |
677 |
+12 |
Total Volume and Open Interest |
144,037 |
453,302 |
+1,754 |
RBOB Gasoline(NYM) |
Jun18 |
180524 |
225.88 |
226.16 |
222.97 |
223.38 |
-2.63 |
42,516 |
62,715 |
-4,724 |
Jul18 |
180524 |
225.15 |
225.62 |
222.41 |
222.82 |
-2.65 |
69,652 |
168,476 |
+3,142 |
Aug18 |
180524 |
224.12 |
224.52 |
221.39 |
221.77 |
-2.62 |
24,144 |
59,170 |
+3,770 |
Sep18 |
180524 |
221.62 |
222.55 |
219.52 |
219.86 |
-2.67 |
18,628 |
57,400 |
+1,847 |
Oct18 |
180524 |
208.58 |
208.93 |
206.50 |
206.84 |
-2.77 |
9,142 |
43,418 |
+1,193 |
Nov18 |
180524 |
204.66 |
204.76 |
202.89 |
203.22 |
-2.73 |
3,916 |
29,295 |
+954 |
Dec18 |
180524 |
202.89 |
203.08 |
200.16 |
200.49 |
-2.71 |
6,227 |
35,474 |
+395 |
Jan19 |
180524 |
201.91 |
201.91 |
199.14 |
199.50 |
-2.69 |
2,281 |
20,396 |
-364 |
Feb19 |
180524 |
201.78 |
201.78 |
199.18 |
199.50 |
-2.71 |
2,385 |
5,840 |
+346 |
Mar19 |
180524 |
201.32 |
201.53 |
200.20 |
200.50 |
-2.68 |
1,407 |
4,891 |
-61 |
Total Volume and Open Interest |
181,293 |
501,305 |
+6,530 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180524 |
223.38 |
223.38 |
223.38 |
223.38 |
-2.63 |
0 |
1 |
+0 |
Jul18 |
180524 |
222.82 |
222.82 |
222.82 |
222.82 |
-2.65 |
|
|
|
Aug18 |
180524 |
221.77 |
221.77 |
221.77 |
221.77 |
-2.62 |
|
|
|
Sep18 |
180524 |
219.86 |
219.86 |
219.86 |
219.86 |
-2.67 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180524 |
2.924 |
2.941 |
2.904 |
2.940 |
+0.026 |
181,131 |
64,661 |
-7,992 |
Jul18 |
180524 |
2.959 |
2.976 |
2.942 |
2.971 |
+0.016 |
145,071 |
293,380 |
+9,188 |
Aug18 |
180524 |
2.976 |
2.994 |
2.961 |
2.988 |
+0.015 |
39,161 |
90,509 |
+3,891 |
Sep18 |
180524 |
2.958 |
2.976 |
2.944 |
2.970 |
+0.014 |
33,010 |
159,398 |
+6,202 |
Oct18 |
180524 |
2.960 |
2.979 |
2.947 |
2.973 |
+0.013 |
31,623 |
146,631 |
+983 |
Nov18 |
180524 |
2.997 |
3.017 |
2.985 |
3.011 |
+0.013 |
18,707 |
85,875 |
+511 |
Dec18 |
180524 |
3.095 |
3.115 |
3.083 |
3.110 |
+0.015 |
10,627 |
83,179 |
+219 |
Jan19 |
180524 |
3.174 |
3.193 |
3.162 |
3.190 |
+0.016 |
16,484 |
106,233 |
-786 |
Feb19 |
180524 |
3.136 |
3.151 |
3.122 |
3.149 |
+0.016 |
7,145 |
51,714 |
+1,508 |
Mar19 |
180524 |
3.028 |
3.040 |
3.012 |
3.038 |
+0.016 |
12,975 |
96,596 |
+422 |
Apr19 |
180524 |
2.662 |
2.667 |
2.651 |
2.663 |
+0.004 |
14,013 |
87,257 |
-93 |
May19 |
180524 |
2.623 |
2.626 |
2.612 |
2.623 |
+0.002 |
1,986 |
44,978 |
-420 |
Jun19 |
180524 |
2.650 |
2.652 |
2.642 |
2.650 |
+0.001 |
759 |
19,145 |
+215 |
Jul19 |
180524 |
2.674 |
2.683 |
2.672 |
2.681 |
unch |
807 |
18,361 |
+109 |
Aug19 |
180524 |
2.682 |
2.691 |
2.675 |
2.687 |
+0.001 |
540 |
16,316 |
-42 |
Sep19 |
180524 |
2.671 |
2.675 |
2.665 |
2.675 |
+0.004 |
2,300 |
18,575 |
+1,484 |
Total Volume and Open Interest |
521,458 |
1,493,996 |
+17,414 |
Brent Crude Oil(ICE) |
Jul18 |
180524 |
79.65 |
79.78 |
78.57 |
78.79 |
-1.01 |
305,307 |
295,788 |
-54,669 |
Aug18 |
180524 |
79.80 |
79.82 |
78.64 |
78.83 |
-1.01 |
266,405 |
489,933 |
+14,203 |
Sep18 |
180524 |
79.36 |
79.43 |
78.29 |
78.48 |
-0.97 |
147,402 |
327,737 |
+24,727 |
Oct18 |
180524 |
78.91 |
78.99 |
77.88 |
78.07 |
-0.94 |
77,739 |
172,307 |
+8,145 |
Nov18 |
180524 |
78.51 |
78.51 |
77.53 |
77.70 |
-0.91 |
37,564 |
164,134 |
+1,299 |
Dec18 |
180524 |
78.17 |
78.21 |
77.15 |
77.35 |
-0.88 |
112,923 |
337,329 |
+1,874 |
Jan19 |
180524 |
77.80 |
77.80 |
76.76 |
76.97 |
-0.86 |
12,307 |
76,997 |
+8 |
Feb19 |
180524 |
77.36 |
77.36 |
76.35 |
76.55 |
-0.84 |
7,681 |
64,386 |
+229 |
Mar19 |
180524 |
76.68 |
76.78 |
75.95 |
76.14 |
-0.83 |
11,353 |
52,052 |
+1,433 |
Apr19 |
180524 |
75.75 |
75.75 |
75.75 |
75.75 |
-0.81 |
2,610 |
32,594 |
-19 |
May19 |
180524 |
75.32 |
75.32 |
75.32 |
75.32 |
-0.79 |
1,819 |
24,247 |
-333 |
Jun19 |
180524 |
75.56 |
75.56 |
74.68 |
74.87 |
-0.77 |
28,950 |
100,544 |
+1,653 |
Jul19 |
180524 |
74.49 |
74.49 |
74.49 |
74.49 |
-0.75 |
1,617 |
30,287 |
+487 |
Aug19 |
180524 |
74.12 |
74.12 |
74.12 |
74.12 |
-0.72 |
3,019 |
24,593 |
+1,055 |
Total Volume and Open Interest |
1,077,443 |
2,695,794 |
+3,508 |
Gas Oil(ICE) |
Jun18 |
180524 |
702.25 |
702.25 |
695.00 |
698.75 |
+1.75 |
58,564 |
147,146 |
-1,090 |
Jul18 |
180524 |
697.00 |
698.25 |
691.25 |
694.50 |
+1.00 |
42,239 |
180,996 |
+2,227 |
Aug18 |
180524 |
697.75 |
697.75 |
689.75 |
693.00 |
+0.75 |
18,986 |
104,301 |
+76 |
Sep18 |
180524 |
696.00 |
696.00 |
689.00 |
692.00 |
+0.50 |
13,716 |
75,900 |
-513 |
Oct18 |
180524 |
695.25 |
695.25 |
688.00 |
691.25 |
+0.25 |
10,925 |
69,613 |
+1,520 |
Nov18 |
180524 |
692.75 |
692.75 |
685.75 |
688.75 |
+0.25 |
5,531 |
29,444 |
+868 |
Dec18 |
180524 |
690.25 |
690.25 |
683.00 |
686.00 |
+0.25 |
22,525 |
106,188 |
+1,151 |
Jan19 |
180524 |
685.75 |
687.00 |
681.25 |
684.25 |
+0.25 |
4,087 |
27,522 |
-306 |
Feb19 |
180524 |
685.75 |
685.75 |
680.75 |
683.00 |
+0.25 |
2,978 |
23,951 |
+1,122 |
Mar19 |
180524 |
682.50 |
684.00 |
678.50 |
681.25 |
+0.25 |
2,389 |
19,014 |
-375 |
Total Volume and Open Interest |
197,769 |
1,007,066 |
+6,276 |
Ethanol(CBOT) |
Jun18 |
180524 |
1.509 |
1.510 |
1.496 |
1.497 |
-0.007 |
252 |
338 |
-65 |
Jul18 |
180524 |
1.531 |
1.536 |
1.519 |
1.522 |
-0.004 |
268 |
768 |
+30 |
Aug18 |
180524 |
1.536 |
1.551 |
1.536 |
1.539 |
-0.004 |
26 |
179 |
+10 |
Sep18 |
180524 |
1.555 |
1.555 |
1.542 |
1.545 |
-0.007 |
3 |
291 |
-1 |
Oct18 |
180524 |
1.553 |
1.553 |
1.535 |
1.535 |
-0.013 |
0 |
164 |
+0 |
Nov18 |
180524 |
1.528 |
1.528 |
1.528 |
1.528 |
-0.013 |
0 |
16 |
+0 |
Dec18 |
180524 |
1.504 |
1.505 |
1.504 |
1.504 |
-0.028 |
36 |
85 |
+36 |
Jan19 |
180524 |
1.520 |
1.520 |
1.502 |
1.502 |
-0.028 |
40 |
40 |
+40 |
Total Volume and Open Interest |
625 |
1,881 |
+50 |
WTI Crude Oil(ICE) |
Jul18 |
180524 |
71.82 |
71.82 |
70.53 |
70.71 |
-1.13 |
70,251 |
85,901 |
-5,346 |
Aug18 |
180524 |
71.69 |
71.69 |
70.41 |
70.58 |
-1.13 |
75,848 |
64,137 |
-672 |
Sep18 |
180524 |
71.30 |
71.30 |
70.04 |
70.19 |
-1.13 |
47,906 |
67,411 |
+2,884 |
Oct18 |
180524 |
70.67 |
70.67 |
69.58 |
69.69 |
-1.13 |
21,064 |
21,696 |
-582 |
Nov18 |
180524 |
70.06 |
70.11 |
69.13 |
69.23 |
-1.11 |
13,503 |
18,298 |
-2,071 |
Dec18 |
180524 |
69.72 |
69.72 |
68.63 |
68.79 |
-1.08 |
29,961 |
130,798 |
-4,116 |
Jan19 |
180524 |
68.70 |
68.70 |
68.26 |
68.36 |
-1.04 |
2,043 |
14,390 |
-313 |
Feb19 |
180524 |
68.60 |
68.60 |
67.70 |
67.85 |
-1.01 |
1,173 |
15,533 |
+120 |
Mar19 |
180524 |
67.65 |
67.65 |
67.28 |
67.34 |
-0.96 |
1,148 |
14,541 |
+256 |
Apr19 |
180524 |
66.85 |
66.85 |
66.85 |
66.85 |
-0.92 |
694 |
4,163 |
-3 |
May19 |
180524 |
66.38 |
66.38 |
66.38 |
66.38 |
-0.88 |
314 |
6,516 |
+210 |
Jun19 |
180524 |
66.26 |
66.26 |
65.91 |
65.93 |
-0.84 |
6,081 |
45,913 |
+78 |
Jul19 |
180524 |
65.46 |
65.46 |
65.46 |
65.46 |
-0.81 |
94 |
4,277 |
+0 |
Aug19 |
180524 |
65.01 |
65.01 |
65.01 |
65.01 |
-0.77 |
42 |
5,154 |
+0 |
Sep19 |
180524 |
64.60 |
64.60 |
64.60 |
64.60 |
-0.74 |
152 |
8,736 |
+0 |
Oct19 |
180524 |
64.22 |
64.22 |
64.22 |
64.22 |
-0.71 |
32 |
2,812 |
+0 |
Total Volume and Open Interest |
277,764 |
634,664 |
-8,689 |
US Dollar Index(ICE) |
Jun18 |
180524 |
93.850 |
93.910 |
93.545 |
93.700 |
-0.218 |
20,943 |
38,473 |
+1,399 |
Sep18 |
180524 |
93.380 |
93.450 |
93.095 |
93.235 |
-0.217 |
463 |
2,373 |
+148 |
Dec18 |
180524 |
92.765 |
92.785 |
92.685 |
92.785 |
-0.217 |
15 |
1,030 |
+8 |
Total Volume and Open Interest |
21,421 |
42,065 |
+1,555 |
Australian Dollar(CME) |
Jun18 |
180524 |
75.68 |
75.84 |
75.43 |
75.79 |
+0.18 |
104,304 |
147,454 |
+318 |
Sep18 |
180524 |
75.73 |
75.88 |
75.54 |
75.84 |
+0.17 |
303 |
1,678 |
+80 |
Dec18 |
180524 |
75.75 |
75.91 |
75.75 |
75.91 |
+0.16 |
1 |
423 |
+0 |
Total Volume and Open Interest |
105,840 |
150,320 |
+427 |
British Pound(CME) |
Jun18 |
180524 |
133.65 |
134.34 |
133.62 |
133.97 |
+0.36 |
109,937 |
180,006 |
-1,215 |
Sep18 |
180524 |
134.27 |
134.92 |
134.27 |
134.57 |
+0.36 |
368 |
4,106 |
+71 |
Dec18 |
180524 |
135.35 |
135.35 |
135.18 |
135.18 |
+0.34 |
1 |
578 |
+0 |
Total Volume and Open Interest |
110,937 |
186,517 |
-1,176 |
Canadian Dollar(CME) |
Jun18 |
180524 |
77.92 |
77.99 |
77.44 |
77.64 |
-0.28 |
78,657 |
121,701 |
+6,364 |
Sep18 |
180524 |
78.11 |
78.13 |
77.59 |
77.80 |
-0.27 |
7,513 |
10,448 |
+6,297 |
Dec18 |
180524 |
78.16 |
78.16 |
77.76 |
77.93 |
-0.28 |
237 |
3,663 |
-37 |
Mar19 |
180524 |
77.94 |
78.05 |
77.94 |
78.05 |
-0.29 |
4 |
90 |
+0 |
Total Volume and Open Interest |
87,401 |
136,118 |
+12,684 |
Japanese Yen(CME) |
Jun18 |
180524 |
91.06 |
91.91 |
91.00 |
91.62 |
+0.63 |
113,549 |
171,285 |
+3,966 |
Sep18 |
180524 |
91.66 |
92.48 |
91.65 |
92.22 |
+0.63 |
852 |
2,851 |
+87 |
Dec18 |
180524 |
92.51 |
92.92 |
92.51 |
92.87 |
+0.62 |
3 |
652 |
+0 |
Total Volume and Open Interest |
115,426 |
175,316 |
+4,048 |
Swiss Franc(CME) |
Jun18 |
180524 |
100.69 |
101.33 |
100.68 |
101.03 |
+0.44 |
27,909 |
103,616 |
-336 |
Sep18 |
180524 |
101.79 |
102.14 |
101.75 |
101.85 |
+0.43 |
358 |
585 |
+303 |
Dec18 |
180524 |
102.56 |
102.88 |
102.52 |
102.74 |
+0.44 |
2 |
43 |
+2 |
Total Volume and Open Interest |
28,269 |
104,258 |
-31 |
EuroFX(CME) |
Jun18 |
180524 |
117.19 |
117.68 |
117.09 |
117.46 |
+0.27 |
291,627 |
501,717 |
+1,616 |
Sep18 |
180524 |
118.03 |
118.52 |
117.93 |
118.30 |
+0.26 |
2,901 |
9,853 |
+207 |
Dec18 |
180524 |
118.98 |
119.40 |
118.95 |
119.19 |
+0.26 |
294 |
3,963 |
+84 |
Total Volume and Open Interest |
300,477 |
520,648 |
+2,057 |
Mexican Peso(CME) |
Jun18 |
180524 |
507.25 |
510.25 |
503.50 |
505.25 |
-2.63 |
59,796 |
182,627 |
+1,637 |
Jul18 |
180524 |
503.00 |
503.00 |
503.00 |
503.00 |
-2.63 |
|
|
|
Total Volume and Open Interest |
59,844 |
184,285 |
+1,642 |
Brazilian Real(CME) |
Jun18 |
180524 |
275.20 |
276.30 |
273.45 |
273.95 |
-1.60 |
3,719 |
41,702 |
+1,048 |
Jul18 |
180524 |
274.60 |
275.60 |
272.80 |
273.25 |
-1.55 |
84 |
405 |
+22 |
Aug18 |
180524 |
272.45 |
272.45 |
272.45 |
272.45 |
-1.75 |
|
|
|
Sep18 |
180524 |
271.65 |
271.65 |
271.65 |
271.65 |
-1.90 |
0 |
68 |
+0 |
Total Volume and Open Interest |
3,803 |
42,228 |
+1,070 |
30-Year T-Bonds(CBOT) |
Jun18 |
180524 |
142~130 |
143~060 |
142~010 |
142~250 |
+0~180 |
274,119 |
817,648 |
-33,248 |
Sep18 |
180524 |
141~190 |
142~110 |
141~060 |
141~300 |
+0~180 |
56,364 |
91,276 |
+39,055 |
Dec18 |
180524 |
141~070 |
141~070 |
141~070 |
141~070 |
+0~180 |
0 |
5 |
+0 |
Total Volume and Open Interest |
330,483 |
908,929 |
+5,807 |
10-Year T-Notes(CBOT) |
Jun18 |
180524 |
119~130 |
119~225 |
119~090 |
119~160 |
+0~035 |
1,541,549 |
3,446,093 |
-102,516 |
Sep18 |
180524 |
119~025 |
119~120 |
118~300 |
119~055 |
+0~035 |
374,198 |
628,684 |
+144,721 |
Dec18 |
180524 |
119~015 |
119~015 |
119~015 |
119~015 |
+0~035 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,915,747 |
4,074,782 |
+42,205 |
5-Year T-Notes(CBOT) |
Jun18 |
180524 |
113~124 |
113~186 |
113~102 |
113~144 |
+0~026 |
871,135 |
3,245,236 |
-104,630 |
Sep18 |
180524 |
113~030 |
113~092 |
113~006 |
113~046 |
+0~024 |
287,631 |
688,403 |
+162,539 |
Dec18 |
180524 |
112~172 |
112~172 |
112~172 |
112~172 |
+0~024 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,158,766 |
3,933,642 |
+57,909 |
2 Year T-Notes(CBOT) |
Jun18 |
180524 |
106~010 |
106~036 |
106~004 |
106~016 |
+0~012 |
496,464 |
1,871,785 |
-133,727 |
Sep18 |
180524 |
105~260 |
105~290 |
105~256 |
105~272 |
+0~016 |
249,443 |
401,239 |
+138,518 |
Dec18 |
180524 |
105~172 |
105~172 |
105~172 |
105~172 |
+0~016 |
|
|
|
Total Volume and Open Interest |
745,907 |
2,273,024 |
+4,791 |
Eurodollars(CME) |
Jun18 |
180524 |
97.692 |
97.713 |
97.690 |
97.702 |
+0.010 |
158,812 |
1,571,806 |
-5,799 |
Sep18 |
180524 |
97.545 |
97.580 |
97.540 |
97.565 |
+0.025 |
144,397 |
1,473,976 |
+4,211 |
Dec18 |
180524 |
97.370 |
97.415 |
97.370 |
97.390 |
+0.020 |
126,044 |
2,003,832 |
+2,995 |
Mar19 |
180524 |
97.260 |
97.300 |
97.255 |
97.275 |
+0.025 |
111,686 |
1,448,339 |
-11,850 |
Jun19 |
180524 |
97.155 |
97.200 |
97.145 |
97.170 |
+0.025 |
124,619 |
1,395,861 |
+1,975 |
Sep19 |
180524 |
97.080 |
97.125 |
97.070 |
97.095 |
+0.025 |
125,805 |
904,615 |
+13,185 |
Dec19 |
180524 |
97.025 |
97.065 |
97.005 |
97.030 |
+0.025 |
138,722 |
1,882,287 |
-6,170 |
Mar20 |
180524 |
96.990 |
97.035 |
96.970 |
97.000 |
+0.025 |
104,758 |
979,316 |
+13,825 |
Jun20 |
180524 |
96.970 |
97.020 |
96.955 |
96.985 |
+0.025 |
68,897 |
964,506 |
+3,154 |
Sep20 |
180524 |
96.960 |
97.005 |
96.940 |
96.970 |
+0.020 |
54,564 |
695,565 |
+4,652 |
Dec20 |
180524 |
96.935 |
96.980 |
96.920 |
96.950 |
+0.020 |
65,054 |
701,463 |
-4,497 |
Mar21 |
180524 |
96.930 |
96.975 |
96.910 |
96.945 |
+0.020 |
48,690 |
402,793 |
-780 |
Jun21 |
180524 |
96.925 |
96.975 |
96.910 |
96.940 |
+0.020 |
28,752 |
302,281 |
-3,495 |
Sep21 |
180524 |
96.925 |
96.965 |
96.905 |
96.935 |
+0.020 |
38,007 |
212,892 |
+2,270 |
Dec21 |
180524 |
96.905 |
96.950 |
96.890 |
96.925 |
+0.020 |
30,307 |
297,845 |
-8,224 |
Mar22 |
180524 |
96.905 |
96.945 |
96.885 |
96.920 |
+0.020 |
23,537 |
125,511 |
-3,332 |
Jun22 |
180524 |
96.895 |
96.940 |
96.880 |
96.910 |
+0.020 |
15,253 |
95,476 |
-268 |
Sep22 |
180524 |
96.890 |
96.935 |
96.875 |
96.905 |
+0.020 |
24,139 |
69,676 |
-4,821 |
Total Volume and Open Interest |
1,479,635 |
15,848,771 |
+1,083 |
Ultra T-Bond(CBOT) |
Jun18 |
180524 |
155~18 |
156~21 |
155~02 |
156~07 |
+1~00 |
155,778 |
943,247 |
-34,005 |
Sep18 |
180524 |
154~28 |
155~29 |
154~11 |
155~16 |
+1~01 |
48,062 |
107,725 |
+30,138 |
Dec18 |
180524 |
155~16 |
155~16 |
155~16 |
155~16 |
+1~01 |
|
|
|
Total Volume and Open Interest |
203,840 |
1,050,972 |
-3,867 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180524 |
127~085 |
127~225 |
127~015 |
127~135 |
+0~080 |
177,859 |
515,659 |
-18,612 |
Sep18 |
180524 |
126~150 |
126~290 |
126~075 |
126~200 |
+0~080 |
42,368 |
43,116 |
+23,137 |
Dec18 |
180524 |
126~200 |
126~200 |
126~200 |
126~200 |
+0~080 |
|
|
|
Total Volume and Open Interest |
220,227 |
558,775 |
+4,525 |
30 Day Federal Funds(CBOT) |
May18 |
180524 |
98.300 |
98.300 |
98.300 |
98.300 |
unch |
3,795 |
215,229 |
+258 |
Jun18 |
180524 |
98.180 |
98.180 |
98.165 |
98.175 |
unch |
3,827 |
154,780 |
+1,702 |
Jul18 |
180524 |
98.085 |
98.090 |
98.075 |
98.085 |
unch |
11,119 |
295,437 |
-3,491 |
Aug18 |
180524 |
98.080 |
98.090 |
98.070 |
98.075 |
-0.005 |
10,313 |
200,338 |
+211 |
Sep18 |
180524 |
98.060 |
98.070 |
98.050 |
98.055 |
-0.005 |
2,325 |
111,272 |
+1,754 |
Oct18 |
180524 |
97.900 |
97.925 |
97.895 |
97.910 |
+0.015 |
9,765 |
256,882 |
+2,059 |
Total Volume and Open Interest |
119,221 |
2,199,234 |
+4,634 |
Japanese Govt Bonds(SGX) |
Jun18 |
180524 |
150.90 |
150.92 |
150.80 |
150.81 |
-0.08 |
718 |
19,343 |
-2 |
Sep18 |
180524 |
150.67 |
150.67 |
150.59 |
150.59 |
-0.08 |
0 |
25 |
+0 |
Dec18 |
180524 |
150.59 |
150.59 |
150.59 |
150.59 |
-0.08 |
|
|
|
Total Volume and Open Interest |
718 |
19,368 |
-2 |
Euro-Buxl(EUREX) |
Jun18 |
180524 |
164.56 |
166.16 |
163.78 |
165.98 |
+1.40 |
62,600 |
291,170 |
+7,255 |
Sep18 |
180524 |
169.98 |
171.92 |
169.30 |
171.82 |
+1.64 |
2,280 |
28,915 |
+1,693 |
Dec18 |
180524 |
171.82 |
171.82 |
171.82 |
171.82 |
+1.64 |
|
|
|
Total Volume and Open Interest |
64,880 |
320,085 |
+8,948 |
Euro-Bund(EUREX) |
Jun18 |
180524 |
159.70 |
160.29 |
159.31 |
160.22 |
+0.46 |
958,509 |
2,254,377 |
+39,697 |
Sep18 |
180524 |
159.50 |
160.16 |
159.15 |
160.09 |
+0.49 |
41,580 |
197,691 |
+16,641 |
Dec18 |
180524 |
157.72 |
157.72 |
157.72 |
157.72 |
+0.74 |
0 |
36 |
+30 |
Total Volume and Open Interest |
1,000,089 |
2,452,104 |
+56,368 |
Euro-Bobl(EUREX) |
Jun18 |
180524 |
131.57 |
131.75 |
131.38 |
131.71 |
+0.15 |
505,600 |
1,833,054 |
+33,957 |
Sep18 |
180524 |
130.96 |
131.18 |
130.81 |
131.15 |
+0.15 |
23,258 |
127,016 |
+8,394 |
Dec18 |
180524 |
131.15 |
131.15 |
131.15 |
131.15 |
+0.15 |
|
|
|
Total Volume and Open Interest |
528,858 |
1,960,070 |
+42,351 |
Euro-Schatz(EUREX) |
Jun18 |
180524 |
112.03 |
112.05 |
111.99 |
112.04 |
+0.02 |
486,811 |
2,249,653 |
+38,692 |
Sep18 |
180524 |
111.90 |
111.93 |
111.88 |
111.92 |
+0.02 |
19,557 |
131,476 |
+12,380 |
Dec18 |
180524 |
111.92 |
111.92 |
111.92 |
111.92 |
+0.02 |
|
|
|
Total Volume and Open Interest |
506,368 |
2,381,129 |
+51,072 |
3-Mth Euribor(EUREX) |
Jun18 |
180524 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
6,209 |
+0 |
Sep18 |
180524 |
100.290 |
100.300 |
100.290 |
100.300 |
+0.005 |
0 |
4,076 |
-1 |
Dec18 |
180524 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
13,378 |
+7 |
Total Volume and Open Interest |
400 |
36,938 |
+106 |
Long Gilt(LIFFE) |
Jun18 |
180524 |
122~08 |
122~24 |
122~00 |
122~21 |
+0~12 |
210,663 |
793,232 |
+5,709 |
Sep18 |
180524 |
121~11 |
121~25 |
121~01 |
121~22 |
+0~11 |
12,263 |
48,361 |
+5,545 |
Total Volume and Open Interest |
222,926 |
841,593 |
+11,254 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180524 |
99.36 |
99.37 |
99.36 |
99.36 |
+0.00 |
71,895 |
551,573 |
-10,525 |
Sep18 |
180524 |
99.26 |
99.27 |
99.24 |
99.26 |
+0.01 |
72,989 |
432,422 |
+6,704 |
Dec18 |
180524 |
99.16 |
99.18 |
99.13 |
99.16 |
+0.01 |
85,266 |
548,619 |
+15,693 |
Mar19 |
180524 |
99.08 |
99.10 |
99.04 |
99.08 |
+0.01 |
55,818 |
355,783 |
-1,586 |
Jun19 |
180524 |
98.99 |
99.01 |
98.95 |
99.00 |
+0.02 |
54,600 |
359,398 |
+6,621 |
Sep19 |
180524 |
98.91 |
98.93 |
98.87 |
98.92 |
+0.02 |
45,396 |
210,106 |
+6,087 |
Total Volume and Open Interest |
639,052 |
3,670,008 |
+22,619 |
3-Mth Euribor(LIFFE) |
Jun18 |
180524 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
28,365 |
593,860 |
+2,586 |
Sep18 |
180524 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
77,595 |
533,358 |
+12,711 |
Dec18 |
180524 |
100.280 |
100.290 |
100.280 |
100.290 |
+0.005 |
38,265 |
557,982 |
+4,089 |
Total Volume and Open Interest |
776,383 |
5,300,854 |
+44,949 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180524 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
7,492 |
106,832 |
-3,320 |
Sep18 |
180524 |
98.08 |
98.09 |
98.06 |
98.08 |
unch |
24,585 |
246,747 |
-7,164 |
Dec18 |
180524 |
98.02 |
98.03 |
98.01 |
98.02 |
unch |
6,934 |
203,921 |
-2,828 |
Mar19 |
180524 |
97.94 |
97.96 |
97.93 |
97.95 |
+0.01 |
9,618 |
165,658 |
+1,352 |
Jun19 |
180524 |
97.85 |
97.88 |
97.85 |
97.86 |
+0.01 |
4,483 |
110,452 |
+513 |
Sep19 |
180524 |
97.77 |
97.80 |
97.76 |
97.78 |
+0.02 |
5,168 |
101,160 |
+618 |
Dec19 |
180524 |
97.69 |
97.72 |
97.69 |
97.70 |
+0.01 |
2,243 |
74,800 |
+1,064 |
Mar20 |
180524 |
97.61 |
97.65 |
97.61 |
97.63 |
+0.02 |
2,087 |
45,782 |
-179 |
Jun20 |
180524 |
97.57 |
97.58 |
97.55 |
97.56 |
+0.02 |
34 |
4,868 |
+10 |
Sep20 |
180524 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.02 |
122 |
3,482 |
-27 |
Total Volume and Open Interest |
62,908 |
1,066,074 |
-9,861 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180524 |
97.16 |
97.21 |
97.16 |
97.19 |
+0.04 |
116,254 |
1,114,829 |
-1,146 |
Sep18 |
180524 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.04 |
2 |
1,429 |
-37 |
Total Volume and Open Interest |
116,256 |
1,116,258 |
-1,183 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180524 |
97.77 |
97.80 |
97.77 |
97.79 |
+0.02 |
98,391 |
1,103,022 |
+6,285 |
Sep18 |
180524 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.02 |
2 |
1 |
+1 |
Total Volume and Open Interest |
98,393 |
1,103,023 |
+6,286 |
Gold(CMX) |
Jun18 |
180524 |
1293.3 |
1306.4 |
1292.2 |
1304.4 |
+14.8 |
291,716 |
174,208 |
-16,080 |
Aug18 |
180524 |
1298.0 |
1311.8 |
1297.4 |
1309.8 |
+15.0 |
47,663 |
232,559 |
+10,714 |
Oct18 |
180524 |
1305.1 |
1317.8 |
1305.0 |
1316.1 |
+15.0 |
2,126 |
10,850 |
+778 |
Dec18 |
180524 |
1311.6 |
1324.5 |
1310.9 |
1322.6 |
+15.0 |
5,186 |
68,072 |
+1,083 |
Feb19 |
180524 |
1319.0 |
1330.9 |
1319.0 |
1329.0 |
+15.0 |
138 |
4,017 |
-19 |
Apr19 |
180524 |
1327.5 |
1336.4 |
1327.5 |
1335.4 |
+15.0 |
15 |
3,415 |
+2 |
Jun19 |
180524 |
1342.1 |
1342.1 |
1342.1 |
1342.1 |
+14.9 |
30 |
3,509 |
+25 |
Aug19 |
180524 |
1349.0 |
1349.0 |
1348.0 |
1348.8 |
+14.9 |
1 |
419 |
-1 |
Oct19 |
180524 |
1355.6 |
1355.6 |
1355.6 |
1355.6 |
+14.9 |
2 |
33 |
+2 |
Dec19 |
180524 |
1362.4 |
1362.4 |
1362.4 |
1362.4 |
+15.0 |
6 |
3,951 |
+3 |
Feb20 |
180524 |
1369.2 |
1369.2 |
1369.2 |
1369.2 |
+15.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
347,253 |
502,942 |
-3,537 |
Silver(CMX) |
May18 |
180524 |
1662.1 |
1662.1 |
1662.1 |
1662.1 |
+28.3 |
72 |
216 |
+44 |
Jul18 |
180524 |
1647.5 |
1671.5 |
1642.0 |
1668.7 |
+28.2 |
73,530 |
135,834 |
-990 |
Sep18 |
180524 |
1655.5 |
1679.5 |
1651.5 |
1677.2 |
+28.2 |
3,176 |
28,464 |
+67 |
Dec18 |
180524 |
1672.5 |
1693.0 |
1672.5 |
1690.3 |
+28.1 |
2,939 |
29,114 |
-786 |
Mar19 |
180524 |
1690.5 |
1705.0 |
1690.0 |
1703.6 |
+28.1 |
56 |
1,970 |
+14 |
May19 |
180524 |
1712.6 |
1712.6 |
1712.6 |
1712.6 |
+28.1 |
0 |
130 |
+0 |
Jul19 |
180524 |
1721.7 |
1721.7 |
1721.7 |
1721.7 |
+28.1 |
0 |
582 |
+0 |
Total Volume and Open Interest |
79,934 |
198,248 |
-1,648 |
Platinum(NYMEX) |
Jul18 |
180524 |
903.3 |
914.7 |
903.3 |
912.6 |
+11.8 |
21,720 |
72,164 |
-3,023 |
Oct18 |
180524 |
909.7 |
919.0 |
909.7 |
917.4 |
+11.7 |
1,145 |
8,078 |
+689 |
Jan19 |
180524 |
922.6 |
924.5 |
921.8 |
923.5 |
+11.9 |
8 |
125 |
-1 |
Apr19 |
180524 |
929.9 |
929.9 |
929.9 |
929.9 |
+11.9 |
2 |
7 |
+1 |
Total Volume and Open Interest |
22,875 |
80,393 |
-2,334 |
Palladium(NYMEX) |
Jun18 |
180524 |
974.20 |
978.50 |
963.60 |
967.50 |
-3.60 |
5,022 |
10,172 |
-1,465 |
Sep18 |
180524 |
971.40 |
975.60 |
961.30 |
966.10 |
-2.20 |
2,076 |
12,705 |
+1,216 |
Dec18 |
180524 |
965.70 |
965.70 |
960.00 |
960.00 |
-4.30 |
0 |
301 |
+0 |
Total Volume and Open Interest |
7,098 |
23,186 |
-249 |
Copper(CMX) |
May18 |
180524 |
305.75 |
309.00 |
305.75 |
308.55 |
+2.50 |
513 |
570 |
-120 |
Jul18 |
180524 |
306.90 |
310.25 |
306.60 |
309.60 |
+2.55 |
112,346 |
134,536 |
+1,706 |
Sep18 |
180524 |
309.15 |
312.35 |
308.80 |
311.75 |
+2.55 |
12,113 |
49,938 |
+1,053 |
Dec18 |
180524 |
311.85 |
314.85 |
311.60 |
314.40 |
+2.55 |
4,265 |
35,025 |
+95 |
Mar19 |
180524 |
314.10 |
317.25 |
314.10 |
316.65 |
+2.55 |
2,557 |
15,282 |
+417 |
Total Volume and Open Interest |
135,753 |
260,111 |
+4,327 |
E-mini DJIA Index(CBOT) |
Jun18 |
180524 |
24849 |
24868 |
24584 |
24803 |
-56 |
143,053 |
99,806 |
-24 |
Sep18 |
180524 |
24880 |
24886 |
24612 |
24826 |
-57 |
239 |
2,690 |
+84 |
Dec18 |
180524 |
24765 |
24844 |
24650 |
24839 |
-56 |
8 |
393 |
+1 |
Mar19 |
180524 |
24862 |
24862 |
24748 |
24862 |
-52 |
0 |
11 |
+0 |
Total Volume and Open Interest |
143,300 |
102,900 |
+61 |
S & P 500(CME) |
Jun18 |
180524 |
2728.70 |
2732.90 |
2706.00 |
2727.60 |
-3.10 |
2,307 |
88,048 |
+1,012 |
Sep18 |
180524 |
2732.50 |
2732.60 |
2715.00 |
2732.00 |
-3.60 |
0 |
17,462 |
-6 |
Dec18 |
180524 |
2735.80 |
2735.80 |
2718.90 |
2735.80 |
-3.70 |
0 |
300 |
+0 |
Mar19 |
180524 |
2742.00 |
2742.00 |
2724.10 |
2742.00 |
-2.70 |
|
|
|
Total Volume and Open Interest |
2,307 |
105,810 |
+1,006 |
S & P 500 E-Mini(CME) |
Jun18 |
180524 |
2729.75 |
2733.25 |
2705.75 |
2727.50 |
-3.25 |
891,511 |
2,949,209 |
-3,266 |
Sep18 |
180524 |
2734.50 |
2738.75 |
2710.25 |
2732.00 |
-3.50 |
13,362 |
128,302 |
+7,236 |
Dec18 |
180524 |
2738.00 |
2741.75 |
2714.50 |
2735.75 |
-3.75 |
766 |
43,166 |
+313 |
Mar19 |
180524 |
2732.50 |
2742.00 |
2722.00 |
2742.00 |
-2.75 |
204 |
7,723 |
+97 |
Total Volume and Open Interest |
905,843 |
3,128,400 |
+4,380 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180524 |
6956.75 |
6975.00 |
6885.25 |
6957.25 |
+0.25 |
269,992 |
231,987 |
+265 |
Sep18 |
180524 |
6981.50 |
6998.25 |
6910.50 |
6982.25 |
+0.25 |
2,926 |
12,945 |
+2,088 |
Dec18 |
180524 |
7003.00 |
7018.50 |
6951.50 |
7007.25 |
+0.25 |
3 |
149 |
-1 |
Total Volume and Open Interest |
272,921 |
245,088 |
+2,352 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180524 |
1951.10 |
1954.50 |
1935.50 |
1952.00 |
+0.90 |
10,581 |
79,663 |
-35 |
Sep18 |
180524 |
1956.70 |
1958.40 |
1941.60 |
1956.70 |
+0.90 |
4 |
4 |
+0 |
Dec18 |
180524 |
1960.10 |
1960.10 |
1960.10 |
1960.10 |
+0.70 |
|
|
|
Total Volume and Open Interest |
10,585 |
79,667 |
-35 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180524 |
13.95 |
14.72 |
13.80 |
13.83 |
-0.05 |
65,229 |
192,703 |
-1,830 |
Jul18 |
180524 |
14.70 |
15.27 |
14.60 |
14.60 |
-0.13 |
42,697 |
88,082 |
+6,232 |
Aug18 |
180524 |
15.20 |
15.65 |
15.10 |
15.13 |
-0.05 |
13,178 |
34,206 |
+73 |
Total Volume and Open Interest |
137,207 |
406,652 |
+5,966 |
S & P 600(CME) |
Jun18 |
180524 |
1005.30 |
1005.30 |
1005.30 |
1005.30 |
+0.50 |
|
|
|
Sep18 |
180524 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180524 |
1628.40 |
1632.30 |
1614.90 |
1630.10 |
+0.50 |
2,420 |
10,714 |
-249 |
Total Volume and Open Interest |
2,420 |
10,714 |
-249 |
Nikkei 225(CME) |
Jun18 |
180524 |
22610 |
22640 |
22075 |
22320 |
-300 |
5,239 |
45,396 |
+378 |
Sep18 |
180524 |
22650 |
22655 |
22085 |
22320 |
-300 |
3 |
164 |
+0 |
Total Volume and Open Interest |
5,242 |
45,560 |
+378 |
Nikkei 225(SGX) |
Jun18 |
180524 |
22695 |
22695 |
22360 |
22425 |
-275 |
43,545 |
156,216 |
+593 |
Sep18 |
180524 |
22485 |
22605 |
22385 |
22390 |
-270 |
1,165 |
3,892 |
+711 |
Dec18 |
180524 |
22240 |
22240 |
22240 |
22240 |
-275 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
44,710 |
172,397 |
+1,304 |
Nikkei 225 Mini(JPX) |
Jun18 |
180524 |
22625 |
22640 |
22360 |
22410 |
-310 |
333,684 |
419,109 |
-1,549 |
Sep18 |
180524 |
22570 |
22590 |
22310 |
22370 |
-300 |
12,489 |
17,158 |
+2,258 |
Dec18 |
180524 |
22420 |
22430 |
22155 |
22200 |
-300 |
382 |
3,061 |
+82 |
Total Volume and Open Interest |
353,253 |
455,161 |
+3,856 |
Nikkei 225(JPX) |
Jun18 |
180524 |
22620 |
22640 |
22360 |
22410 |
-310 |
29,787 |
314,575 |
-752 |
Sep18 |
180524 |
22580 |
22590 |
22310 |
22370 |
-300 |
4,737 |
18,204 |
+3,959 |
Dec18 |
180524 |
22500 |
22500 |
22190 |
22200 |
-300 |
5 |
49,201 |
+104 |
Total Volume and Open Interest |
34,537 |
442,627 |
+3,314 |
Nikkei 225(CME) Yen |
Jun18 |
180524 |
22605 |
22635 |
22075 |
22315 |
-305 |
17,330 |
65,480 |
+1,860 |
Sep18 |
180524 |
22595 |
22595 |
22025 |
22265 |
-300 |
3 |
150 |
+1 |
Dec18 |
180524 |
22080 |
22080 |
22080 |
22080 |
-300 |
|
|
|
Total Volume and Open Interest |
17,333 |
65,630 |
+1,861 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180524 |
22200 |
22320 |
22090 |
22320 |
-300 |
0 |
29 |
+0 |
Sep18 |
180524 |
22270 |
22270 |
22270 |
22270 |
-300 |
|
|
|
Dec18 |
180524 |
22080 |
22080 |
22080 |
22080 |
-300 |
|
|
|
Total Volume and Open Interest |
0 |
29 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180524 |
5522.5 |
5547.5 |
5470.0 |
5497.0 |
-17.5 |
59,354 |
339,363 |
+4,069 |
Jul18 |
180524 |
5508.5 |
5537.0 |
5466.5 |
5489.0 |
-17.5 |
98 |
130 |
+62 |
Aug18 |
180524 |
5488.0 |
5488.0 |
5488.0 |
5488.0 |
-17.0 |
|
|
|
Sep18 |
180524 |
5516.5 |
5527.5 |
5486.0 |
5486.0 |
-16.5 |
18 |
3,057 |
+18 |
Total Volume and Open Interest |
59,470 |
369,562 |
+4,149 |
Hang Seng Index(HKFE) |
May18 |
180524 |
30551 |
30768 |
30485 |
30699 |
+154 |
185,737 |
115,823 |
+305 |
Jun18 |
180524 |
30428 |
30648 |
30375 |
30589 |
+164 |
1,878 |
16,590 |
+422 |
Total Volume and Open Interest |
187,748 |
140,493 |
+706 |
DAX(EUREX) |
Jun18 |
180524 |
12966.5 |
13007.5 |
12797.0 |
12844.5 |
-129.5 |
86,485 |
143,864 |
+143,864 |
Sep18 |
180524 |
12961.0 |
12984.0 |
12787.0 |
12827.5 |
-129.5 |
656 |
4,143 |
+4,143 |
Dec18 |
180524 |
12965.0 |
12965.0 |
12812.5 |
12812.5 |
-130.5 |
249 |
505 |
+505 |
Total Volume and Open Interest |
87,390 |
148,512 |
+148,512 |
Mini-DAX(EUREX) |
Jun18 |
180524 |
12968.0 |
13007.0 |
12797.0 |
12844.5 |
-129.5 |
27,090 |
17,672 |
+17,672 |
Sep18 |
180524 |
12934.0 |
12978.0 |
12790.0 |
12827.5 |
-129.5 |
38 |
821 |
+821 |
Dec18 |
180524 |
12928.0 |
12942.0 |
12782.0 |
12812.5 |
-130.5 |
13 |
30 |
+30 |
Total Volume and Open Interest |
27,141 |
18,523 |
+18,523 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180524 |
3520 |
3540 |
3484 |
3501 |
-19 |
472,331 |
3,598,880 |
-66,725 |
Sep18 |
180524 |
3506 |
3526 |
3474 |
3490 |
-19 |
7,306 |
271,121 |
+7 |
Dec18 |
180524 |
3487 |
3510 |
3460 |
3473 |
-19 |
5 |
53,559 |
+24,796 |
Total Volume and Open Interest |
479,642 |
3,931,560 |
-38,922 |
Swiss Market Index(EUREX) |
Jun18 |
180524 |
8781 |
8833 |
8723 |
8757 |
-21 |
37,045 |
250,191 |
+4,505 |
Sep18 |
180524 |
8761 |
8797 |
8712 |
8726 |
-21 |
38 |
1,144 |
+530 |
Dec18 |
180524 |
8692 |
8709 |
8692 |
8709 |
-21 |
0 |
171 |
+2 |
Total Volume and Open Interest |
37,083 |
251,506 |
+5,037 |
FT-SE 100(EURONEXT) |
Jun18 |
180524 |
7783.00 |
7796.00 |
7694.00 |
7721.00 |
-47.50 |
140,201 |
621,979 |
+3,790 |
Sep18 |
180524 |
7692.00 |
7712.50 |
7647.50 |
7651.50 |
-47.50 |
5,774 |
13,918 |
+5,506 |
Dec18 |
180524 |
7611.00 |
7611.00 |
7611.00 |
7611.00 |
-48.00 |
29 |
1,403 |
+25 |
Total Volume and Open Interest |
146,004 |
637,300 |
+9,321 |
SPI 200(SFE) |
Jun18 |
180524 |
6037.0 |
6046.0 |
6001.0 |
6043.0 |
+7.0 |
39,402 |
328,527 |
+557 |
Sep18 |
180524 |
5972.0 |
5982.0 |
5951.0 |
5982.0 |
+6.0 |
28 |
2,900 |
+20 |
Dec18 |
180524 |
5965.0 |
5975.0 |
5965.0 |
5975.0 |
+7.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
39,430 |
336,664 |
+577 |
FTSE MIB(ISE) |
Jun18 |
180524 |
22965.00 |
23140.00 |
22610.00 |
22748.00 |
-168.00 |
39,922 |
75,952 |
-2,512 |
Sep18 |
180524 |
22840.00 |
22965.00 |
22485.00 |
22621.00 |
-163.00 |
82 |
263 |
+40 |
Dec18 |
180524 |
22516.00 |
22516.00 |
22516.00 |
22516.00 |
-131.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
40,004 |
76,222 |
-2,472 |
KOSPI 200(KFE) |
Jun18 |
180524 |
317.45 |
319.55 |
316.55 |
317.70 |
-0.60 |
162,775 |
232,262 |
-859 |
Sep18 |
180524 |
317.65 |
320.25 |
316.90 |
317.90 |
-0.65 |
876 |
18,392 |
+180 |
Dec18 |
180524 |
319.05 |
320.00 |
317.55 |
318.05 |
-1.00 |
11 |
40,688 |
+1 |
Total Volume and Open Interest |
163,674 |
319,563 |
-680 |
GSCI(CME) |
Jun18 |
180524 |
492.80 |
494.20 |
491.25 |
491.50 |
-2.90 |
103 |
15,473 |
+66 |
Jul18 |
180524 |
490.75 |
490.75 |
490.75 |
490.75 |
-2.90 |
|
|
|
Aug18 |
180524 |
490.25 |
490.25 |
490.25 |
490.25 |
-2.90 |
|
|
|
Total Volume and Open Interest |
103 |
15,473 |
+66 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|