|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180525 |
1036.75 |
1044.00 |
1035.50 |
1041.50 |
+5.75 |
90,467 |
398,355 |
-765 |
Aug18 |
180525 |
1039.75 |
1048.00 |
1039.50 |
1046.00 |
+6.25 |
11,419 |
59,274 |
+267 |
Sep18 |
180525 |
1042.50 |
1051.00 |
1042.50 |
1049.00 |
+6.25 |
9,121 |
21,947 |
+158 |
Nov18 |
180525 |
1048.00 |
1055.75 |
1047.00 |
1053.50 |
+6.00 |
46,256 |
253,609 |
+5,735 |
Jan19 |
180525 |
1051.00 |
1058.50 |
1050.25 |
1056.25 |
+5.50 |
4,384 |
53,089 |
+178 |
Mar19 |
180525 |
1034.25 |
1042.00 |
1034.00 |
1039.25 |
+4.75 |
5,782 |
69,420 |
+972 |
May19 |
180525 |
1031.25 |
1038.00 |
1031.25 |
1035.25 |
+4.50 |
2,449 |
21,884 |
+154 |
Jul19 |
180525 |
1034.25 |
1041.50 |
1033.50 |
1038.75 |
+3.25 |
734 |
16,750 |
-91 |
Aug19 |
180525 |
1029.00 |
1031.00 |
1026.50 |
1031.00 |
+2.25 |
0 |
172 |
+0 |
Sep19 |
180525 |
1012.75 |
1012.75 |
1012.75 |
1012.75 |
+2.25 |
0 |
60 |
+0 |
Nov19 |
180525 |
997.75 |
1002.50 |
997.50 |
1001.25 |
+3.00 |
500 |
9,269 |
+21 |
Jan20 |
180525 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
+3.00 |
0 |
85 |
+0 |
Mar20 |
180525 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
+3.00 |
0 |
24 |
+0 |
May20 |
180525 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
+3.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
171,113 |
904,101 |
+6,630 |
Soybean Meal(CBOT) |
Jul18 |
180525 |
377.90 |
381.60 |
377.00 |
380.30 |
+3.00 |
49,676 |
217,954 |
-1,558 |
Aug18 |
180525 |
377.80 |
381.70 |
377.10 |
380.80 |
+3.20 |
15,440 |
55,332 |
+2,263 |
Sep18 |
180525 |
377.50 |
381.00 |
376.60 |
380.30 |
+3.00 |
10,702 |
41,345 |
+1,789 |
Oct18 |
180525 |
376.80 |
379.60 |
375.90 |
379.10 |
+2.70 |
6,775 |
32,543 |
-80 |
Dec18 |
180525 |
376.10 |
379.10 |
375.50 |
378.60 |
+2.70 |
27,145 |
104,054 |
-330 |
Jan19 |
180525 |
373.30 |
375.80 |
372.60 |
374.80 |
+1.80 |
3,418 |
22,696 |
-2 |
Mar19 |
180525 |
359.60 |
363.20 |
358.70 |
361.50 |
+1.60 |
2,393 |
21,393 |
+224 |
May19 |
180525 |
353.40 |
357.20 |
352.40 |
355.00 |
+1.30 |
1,990 |
11,808 |
+579 |
Jul19 |
180525 |
353.30 |
356.50 |
352.80 |
354.70 |
+1.20 |
1,107 |
7,622 |
+347 |
Aug19 |
180525 |
351.90 |
352.80 |
351.90 |
352.00 |
+1.10 |
9 |
778 |
+0 |
Total Volume and Open Interest |
118,955 |
523,230 |
+3,394 |
Soybean Oil(CBOT) |
Jul18 |
180525 |
31.68 |
31.73 |
31.25 |
31.34 |
-0.37 |
59,018 |
242,216 |
-5,051 |
Aug18 |
180525 |
31.82 |
31.84 |
31.36 |
31.45 |
-0.37 |
12,843 |
46,706 |
+1,150 |
Sep18 |
180525 |
31.94 |
31.98 |
31.51 |
31.61 |
-0.37 |
7,917 |
30,469 |
+1,268 |
Oct18 |
180525 |
32.11 |
32.13 |
31.67 |
31.76 |
-0.36 |
960 |
24,221 |
+100 |
Dec18 |
180525 |
32.46 |
32.52 |
32.03 |
32.13 |
-0.37 |
16,349 |
111,058 |
+1,775 |
Jan19 |
180525 |
32.72 |
32.75 |
32.29 |
32.38 |
-0.37 |
1,334 |
21,627 |
+69 |
Mar19 |
180525 |
33.04 |
33.05 |
32.62 |
32.70 |
-0.37 |
1,281 |
21,216 |
+198 |
May19 |
180525 |
33.28 |
33.28 |
32.91 |
33.00 |
-0.36 |
808 |
8,995 |
+169 |
Jul19 |
180525 |
33.58 |
33.58 |
33.20 |
33.30 |
-0.33 |
194 |
3,693 |
+55 |
Aug19 |
180525 |
33.43 |
33.49 |
33.34 |
33.41 |
-0.33 |
41 |
666 |
+2 |
Total Volume and Open Interest |
100,792 |
515,300 |
-244 |
Canola(WCE) |
Jul18 |
180528 |
537.1 |
537.9 |
535.9 |
536.2 |
-1.9 |
11,688 |
106,090 |
+4,164 |
Nov18 |
180528 |
524.2 |
525.5 |
522.9 |
523.2 |
-2.1 |
9,001 |
93,223 |
+3,969 |
Jan19 |
180528 |
527.6 |
528.8 |
527.2 |
527.9 |
-1.5 |
836 |
10,923 |
+292 |
Mar19 |
180528 |
530.4 |
530.9 |
529.5 |
530.1 |
-1.1 |
76 |
1,988 |
+50 |
May19 |
180528 |
530.8 |
530.8 |
530.8 |
530.8 |
-1.0 |
16 |
249 |
+10 |
Total Volume and Open Interest |
21,632 |
212,693 |
+8,491 |
Corn(CBOT) |
Jul18 |
180525 |
404.00 |
406.75 |
403.25 |
406.00 |
+1.75 |
163,375 |
789,532 |
-7,614 |
Sep18 |
180525 |
413.00 |
415.50 |
412.00 |
415.00 |
+2.00 |
41,096 |
305,444 |
+5,360 |
Dec18 |
180525 |
422.00 |
425.50 |
421.25 |
425.00 |
+2.50 |
79,328 |
518,832 |
+4,403 |
Mar19 |
180525 |
430.25 |
433.75 |
429.75 |
433.50 |
+2.75 |
32,137 |
137,104 |
+17,661 |
May19 |
180525 |
435.00 |
438.25 |
434.50 |
437.75 |
+2.50 |
1,868 |
27,809 |
+436 |
Jul19 |
180525 |
438.00 |
442.25 |
438.00 |
442.00 |
+2.75 |
5,271 |
57,328 |
+737 |
Sep19 |
180525 |
416.75 |
419.75 |
416.75 |
419.50 |
+3.00 |
370 |
17,883 |
+46 |
Dec19 |
180525 |
419.00 |
422.75 |
419.00 |
422.75 |
+2.75 |
4,105 |
47,750 |
-526 |
Mar20 |
180525 |
431.25 |
431.25 |
431.25 |
431.25 |
+2.50 |
20 |
1,754 |
+0 |
May20 |
180525 |
435.00 |
435.00 |
435.00 |
435.00 |
+2.25 |
2 |
73 |
+2 |
Total Volume and Open Interest |
327,611 |
1,905,156 |
+20,535 |
Wheat(CBOT) |
Jul18 |
180525 |
530.00 |
544.75 |
528.25 |
543.00 |
+12.75 |
91,158 |
241,387 |
-771 |
Sep18 |
180525 |
546.75 |
561.75 |
545.00 |
559.75 |
+12.75 |
37,268 |
100,338 |
+6,244 |
Dec18 |
180525 |
565.25 |
580.00 |
564.75 |
578.50 |
+12.00 |
25,579 |
98,833 |
+1,812 |
Mar19 |
180525 |
581.25 |
595.75 |
581.00 |
594.50 |
+11.25 |
5,069 |
35,669 |
+478 |
May19 |
180525 |
589.50 |
603.50 |
589.50 |
602.25 |
+10.50 |
1,522 |
6,739 |
-23 |
Jul19 |
180525 |
591.75 |
604.25 |
591.75 |
603.25 |
+9.75 |
3,956 |
16,539 |
+1,460 |
Total Volume and Open Interest |
165,944 |
508,219 |
+9,666 |
Wheat(KCBT) |
Jul18 |
180525 |
549.50 |
565.00 |
547.25 |
564.00 |
+15.00 |
35,086 |
131,995 |
+192 |
Sep18 |
180525 |
567.50 |
583.50 |
566.75 |
582.50 |
+15.00 |
14,292 |
54,694 |
+3,498 |
Dec18 |
180525 |
591.75 |
607.25 |
590.50 |
606.25 |
+14.50 |
7,405 |
57,040 |
+1,845 |
Mar19 |
180525 |
608.50 |
622.25 |
606.75 |
621.75 |
+14.00 |
2,572 |
20,550 |
-276 |
May19 |
180525 |
613.50 |
628.75 |
613.50 |
628.25 |
+13.75 |
1,527 |
2,329 |
+1 |
Jul19 |
180525 |
615.75 |
630.50 |
615.75 |
630.25 |
+13.25 |
1,945 |
6,044 |
+485 |
Sep19 |
180525 |
622.00 |
635.00 |
621.75 |
634.75 |
+12.25 |
607 |
495 |
+61 |
Total Volume and Open Interest |
63,882 |
274,561 |
+6,020 |
Wheat(MGE) |
Jul18 |
180525 |
634.00 |
646.50 |
633.00 |
644.25 |
+9.50 |
6,495 |
32,435 |
+611 |
Sep18 |
180525 |
639.25 |
650.00 |
638.75 |
648.75 |
+9.00 |
3,721 |
12,888 |
+172 |
Dec18 |
180525 |
646.50 |
656.25 |
646.00 |
655.00 |
+9.00 |
2,404 |
9,664 |
+607 |
Mar19 |
180525 |
654.00 |
663.25 |
654.00 |
662.50 |
+8.00 |
345 |
2,471 |
+23 |
May19 |
180525 |
667.50 |
668.25 |
667.50 |
668.25 |
+8.00 |
93 |
258 |
-15 |
Jul19 |
180525 |
670.00 |
673.75 |
670.00 |
673.75 |
+7.00 |
15 |
194 |
-5 |
Total Volume and Open Interest |
13,080 |
58,114 |
+1,400 |
Oats(CBOT) |
Jul18 |
180525 |
246.75 |
253.75 |
241.25 |
248.75 |
+4.75 |
529 |
3,876 |
-91 |
Sep18 |
180525 |
249.00 |
252.00 |
247.75 |
252.00 |
+4.00 |
22 |
205 |
-7 |
Dec18 |
180525 |
254.00 |
257.75 |
252.75 |
257.75 |
+3.75 |
73 |
1,047 |
+11 |
Mar19 |
180525 |
261.75 |
261.75 |
261.75 |
261.75 |
+3.50 |
0 |
33 |
+0 |
Total Volume and Open Interest |
624 |
5,161 |
-87 |
Rough Rice(CBOT) |
Jul18 |
180525 |
11.51 |
11.61 |
11.26 |
11.56 |
+0.00 |
1,192 |
5,626 |
+363 |
Sep18 |
180525 |
11.35 |
11.50 |
11.18 |
11.44 |
+0.10 |
183 |
2,718 |
+1 |
Nov18 |
180525 |
11.53 |
11.69 |
11.41 |
11.65 |
+0.09 |
33 |
185 |
+20 |
Jan19 |
180525 |
11.80 |
11.80 |
11.80 |
11.80 |
+0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,408 |
8,532 |
+384 |
Live Cattle(CME) |
Jun18 |
180525 |
104.400 |
104.950 |
103.730 |
104.650 |
+0.250 |
13,406 |
51,246 |
-2,771 |
Aug18 |
180525 |
102.000 |
102.750 |
101.200 |
102.300 |
+0.515 |
28,665 |
163,947 |
+1,422 |
Oct18 |
180525 |
105.385 |
106.230 |
104.750 |
105.830 |
+0.580 |
12,697 |
68,085 |
+1,056 |
Dec18 |
180525 |
110.930 |
111.680 |
110.230 |
111.330 |
+0.500 |
7,101 |
46,255 |
+518 |
Feb19 |
180525 |
114.035 |
114.885 |
113.430 |
114.580 |
+0.600 |
2,275 |
17,048 |
-220 |
Apr19 |
180525 |
114.700 |
115.650 |
114.230 |
115.350 |
+0.650 |
1,040 |
6,165 |
+117 |
Total Volume and Open Interest |
65,413 |
359,335 |
+175 |
Feeder Cattle(CME) |
Aug18 |
180525 |
143.485 |
145.580 |
142.685 |
144.935 |
+1.635 |
7,087 |
26,551 |
-296 |
Sep18 |
180525 |
143.000 |
145.080 |
142.535 |
144.450 |
+1.350 |
1,734 |
5,258 |
+42 |
Oct18 |
180525 |
143.200 |
144.785 |
142.550 |
144.330 |
+1.130 |
998 |
5,939 |
+23 |
Nov18 |
180525 |
143.850 |
145.300 |
143.130 |
144.935 |
+1.200 |
671 |
4,208 |
+59 |
Jan19 |
180525 |
140.900 |
142.185 |
140.250 |
141.830 |
+1.095 |
239 |
2,693 |
+61 |
Mar19 |
180525 |
138.580 |
140.050 |
138.150 |
140.000 |
+1.420 |
18 |
393 |
+2 |
Apr19 |
180525 |
139.235 |
139.235 |
139.235 |
139.235 |
+1.135 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,596 |
47,201 |
-322 |
Lean Hogs(CME) |
Jun18 |
180525 |
74.680 |
74.850 |
74.080 |
74.200 |
-0.630 |
17,296 |
31,317 |
-5,484 |
Jul18 |
180525 |
76.750 |
78.080 |
76.430 |
77.550 |
+0.765 |
20,453 |
73,705 |
+401 |
Aug18 |
180525 |
75.250 |
76.385 |
75.035 |
76.080 |
+0.730 |
15,369 |
46,541 |
+3,376 |
Oct18 |
180525 |
62.050 |
63.285 |
62.000 |
62.830 |
+0.580 |
9,004 |
53,894 |
+1,477 |
Dec18 |
180525 |
57.950 |
58.850 |
57.800 |
58.485 |
+0.385 |
5,290 |
25,292 |
+1,047 |
Feb19 |
180525 |
62.900 |
63.630 |
62.750 |
63.300 |
+0.250 |
1,972 |
8,558 |
+473 |
Apr19 |
180525 |
66.830 |
67.700 |
66.830 |
67.385 |
+0.160 |
522 |
3,282 |
-4 |
May19 |
180525 |
72.000 |
72.150 |
72.000 |
72.000 |
+0.200 |
5 |
62 |
+2 |
Total Volume and Open Interest |
69,976 |
243,184 |
+1,316 |
Class III Milk(CME) |
May18 |
180525 |
15.18 |
15.18 |
15.17 |
15.17 |
-0.02 |
212 |
3,747 |
-7 |
Jun18 |
180525 |
15.76 |
15.79 |
15.65 |
15.67 |
-0.09 |
339 |
3,797 |
-27 |
Jul18 |
180525 |
16.45 |
16.45 |
16.32 |
16.35 |
-0.07 |
166 |
3,318 |
+44 |
Aug18 |
180525 |
16.79 |
16.79 |
16.70 |
16.75 |
-0.04 |
50 |
2,369 |
+10 |
Sep18 |
180525 |
16.93 |
16.93 |
16.87 |
16.92 |
-0.03 |
55 |
2,634 |
+21 |
Oct18 |
180525 |
16.85 |
16.85 |
16.79 |
16.83 |
-0.07 |
24 |
2,323 |
+4 |
Nov18 |
180525 |
16.67 |
16.67 |
16.61 |
16.64 |
-0.02 |
44 |
2,170 |
+2 |
Dec18 |
180525 |
16.52 |
16.55 |
16.49 |
16.55 |
-0.04 |
39 |
1,946 |
+10 |
Jan19 |
180525 |
16.25 |
16.25 |
16.23 |
16.24 |
-0.08 |
12 |
442 |
+2 |
Feb19 |
180525 |
16.18 |
16.18 |
16.17 |
16.18 |
-0.08 |
13 |
335 |
+2 |
Mar19 |
180525 |
16.14 |
16.15 |
16.10 |
16.10 |
-0.10 |
17 |
191 |
+11 |
Apr19 |
180525 |
16.09 |
16.15 |
16.09 |
16.09 |
-0.06 |
16 |
194 |
+14 |
May19 |
180525 |
16.24 |
16.24 |
16.20 |
16.23 |
unch |
14 |
88 |
+6 |
Total Volume and Open Interest |
1,071 |
23,979 |
+144 |
Cocoa(ICE) |
Jul18 |
180525 |
2604 |
2631 |
2553 |
2556 |
-47 |
20,797 |
112,665 |
-3,376 |
Sep18 |
180525 |
2647 |
2674 |
2604 |
2607 |
-40 |
12,630 |
65,521 |
+3,190 |
Dec18 |
180525 |
2666 |
2689 |
2625 |
2629 |
-35 |
4,995 |
55,648 |
+305 |
Mar19 |
180525 |
2660 |
2678 |
2620 |
2625 |
-33 |
2,210 |
39,151 |
+104 |
May19 |
180525 |
2653 |
2668 |
2613 |
2618 |
-33 |
490 |
12,364 |
+119 |
Jul19 |
180525 |
2652 |
2669 |
2615 |
2617 |
-33 |
158 |
4,887 |
+37 |
Sep19 |
180525 |
2670 |
2670 |
2617 |
2619 |
-34 |
39 |
3,908 |
-2 |
Total Volume and Open Interest |
41,582 |
301,638 |
+411 |
Coffee "C"(ICE) |
Jul18 |
180525 |
120.60 |
120.70 |
119.10 |
120.40 |
-0.15 |
20,124 |
133,275 |
+345 |
Sep18 |
180525 |
122.80 |
122.95 |
121.35 |
122.65 |
-0.15 |
6,855 |
61,570 |
+1,722 |
Dec18 |
180525 |
126.20 |
126.40 |
125.00 |
126.20 |
-0.15 |
3,284 |
37,358 |
+380 |
Mar19 |
180525 |
129.75 |
129.90 |
128.45 |
129.65 |
-0.20 |
2,372 |
16,004 |
+26 |
May19 |
180525 |
132.00 |
132.05 |
131.05 |
131.85 |
-0.20 |
827 |
9,863 |
-19 |
Jul19 |
180525 |
133.90 |
133.90 |
133.15 |
133.80 |
-0.25 |
215 |
3,190 |
+0 |
Total Volume and Open Interest |
34,184 |
268,142 |
+2,557 |
Orange Juice(ICE) |
Jul18 |
180525 |
168.10 |
169.60 |
166.90 |
169.30 |
+0.90 |
446 |
12,473 |
+12 |
Sep18 |
180525 |
167.15 |
169.45 |
167.15 |
169.15 |
+0.70 |
106 |
2,392 |
+86 |
Nov18 |
180525 |
168.80 |
169.20 |
168.55 |
168.70 |
+0.65 |
11 |
1,291 |
+7 |
Jan19 |
180525 |
167.30 |
167.30 |
167.00 |
167.00 |
-0.30 |
16 |
211 |
+15 |
Mar19 |
180525 |
166.55 |
166.55 |
166.55 |
166.55 |
-0.30 |
0 |
31 |
+0 |
May19 |
180525 |
166.60 |
166.60 |
166.60 |
166.60 |
-0.30 |
0 |
8 |
+0 |
Total Volume and Open Interest |
579 |
16,406 |
+120 |
Sugar #11(ICE) |
Jul18 |
180525 |
12.22 |
12.48 |
12.16 |
12.46 |
+0.08 |
92,180 |
448,673 |
-8,408 |
Oct18 |
180525 |
12.56 |
12.78 |
12.49 |
12.76 |
+0.06 |
55,665 |
265,224 |
+1,036 |
Mar19 |
180525 |
13.41 |
13.62 |
13.34 |
13.60 |
+0.05 |
22,057 |
181,558 |
+3,549 |
May19 |
180525 |
13.49 |
13.68 |
13.40 |
13.67 |
+0.07 |
3,884 |
48,201 |
+63 |
Jul19 |
180525 |
13.47 |
13.72 |
13.43 |
13.70 |
+0.06 |
1,666 |
33,604 |
+103 |
Oct19 |
180525 |
13.61 |
13.85 |
13.56 |
13.83 |
+0.06 |
871 |
35,960 |
+290 |
Mar20 |
180525 |
14.11 |
14.31 |
14.11 |
14.30 |
+0.04 |
300 |
11,177 |
+171 |
May20 |
180525 |
14.07 |
14.25 |
14.07 |
14.24 |
+0.03 |
39 |
2,109 |
+6 |
Total Volume and Open Interest |
176,662 |
1,029,513 |
-3,190 |
London Cocoa(LCE) |
Jul18 |
180525 |
1868 |
1884 |
1842 |
1844 |
-21 |
7,846 |
78,949 |
-1,748 |
Sep18 |
180525 |
1895 |
1913 |
1881 |
1882 |
-11 |
7,350 |
48,508 |
-1,758 |
Dec18 |
180525 |
1907 |
1924 |
1897 |
1899 |
-7 |
2,802 |
60,149 |
+778 |
Mar19 |
180525 |
1898 |
1912 |
1885 |
1887 |
-8 |
1,508 |
48,384 |
-679 |
May19 |
180525 |
1894 |
1905 |
1881 |
1882 |
-8 |
315 |
15,913 |
+156 |
Jul19 |
180525 |
1898 |
1900 |
1880 |
1880 |
-8 |
84 |
9,446 |
+25 |
Sep19 |
180525 |
1900 |
1900 |
1879 |
1879 |
-8 |
256 |
5,816 |
+135 |
Total Volume and Open Interest |
20,391 |
271,414 |
-2,961 |
London Sugar(LCE) |
Aug18 |
180525 |
351.30 |
353.00 |
347.20 |
351.40 |
unch |
9,431 |
50,895 |
-431 |
Oct18 |
180525 |
346.60 |
348.00 |
342.40 |
347.20 |
+0.60 |
5,478 |
21,361 |
-652 |
Dec18 |
180525 |
351.20 |
352.80 |
347.30 |
352.40 |
+1.10 |
1,505 |
11,957 |
+179 |
Mar19 |
180525 |
355.70 |
356.80 |
351.00 |
356.40 |
+1.70 |
591 |
6,565 |
+143 |
May19 |
180525 |
357.20 |
359.30 |
353.60 |
358.70 |
+1.70 |
210 |
3,065 |
+34 |
Total Volume and Open Interest |
17,439 |
97,871 |
-676 |
Cotton(ICE) |
Jul18 |
180525 |
87.69 |
89.69 |
87.15 |
89.21 |
+1.75 |
19,700 |
124,320 |
-2,755 |
Oct18 |
180525 |
86.05 |
87.73 |
86.05 |
87.52 |
+1.22 |
3 |
40 |
+2 |
Dec18 |
180525 |
85.40 |
86.85 |
85.35 |
86.65 |
+1.10 |
12,183 |
133,114 |
+4,137 |
Mar19 |
180525 |
85.15 |
86.34 |
84.92 |
86.24 |
+1.10 |
2,664 |
23,995 |
-146 |
May19 |
180525 |
84.90 |
86.15 |
84.86 |
86.07 |
+1.11 |
967 |
4,617 |
+185 |
Jul19 |
180525 |
84.78 |
85.98 |
84.75 |
85.97 |
+1.17 |
120 |
2,680 |
+19 |
Total Volume and Open Interest |
35,966 |
298,647 |
+1,507 |
Lumber(CME) |
Jul18 |
180525 |
599.3 |
599.3 |
599.3 |
599.3 |
+10.0 |
1,677 |
5,093 |
-63 |
Sep18 |
180525 |
584.6 |
584.6 |
584.6 |
584.6 |
+10.0 |
461 |
932 |
+12 |
Nov18 |
180525 |
549.5 |
549.5 |
549.5 |
549.5 |
+10.0 |
133 |
397 |
+15 |
Jan19 |
180525 |
522.7 |
522.7 |
522.7 |
522.7 |
+10.0 |
40 |
237 |
+2 |
Total Volume and Open Interest |
2,341 |
6,813 |
-34 |
Crude Oil(NYM) |
Jul18 |
180525 |
70.65 |
70.80 |
67.42 |
67.88 |
-2.83 |
702,791 |
532,927 |
-7,570 |
Aug18 |
180525 |
70.53 |
70.67 |
67.33 |
67.78 |
-2.80 |
143,169 |
234,289 |
+3,141 |
Sep18 |
180525 |
70.14 |
70.26 |
67.02 |
67.45 |
-2.74 |
86,294 |
256,861 |
-3,665 |
Oct18 |
180525 |
69.72 |
69.72 |
66.65 |
67.06 |
-2.63 |
55,283 |
176,625 |
+7,449 |
Nov18 |
180525 |
69.26 |
69.26 |
66.32 |
66.72 |
-2.51 |
33,651 |
114,849 |
+2,766 |
Dec18 |
180525 |
68.71 |
68.79 |
65.95 |
66.36 |
-2.43 |
89,216 |
305,478 |
-3,366 |
Jan19 |
180525 |
68.28 |
68.28 |
65.62 |
66.01 |
-2.35 |
11,125 |
120,541 |
-266 |
Feb19 |
180525 |
67.67 |
67.67 |
65.21 |
65.58 |
-2.27 |
7,001 |
63,259 |
-10 |
Mar19 |
180525 |
67.34 |
67.34 |
64.77 |
65.11 |
-2.23 |
13,944 |
76,655 |
-681 |
Apr19 |
180525 |
66.84 |
66.84 |
64.32 |
64.66 |
-2.19 |
5,036 |
38,292 |
+47 |
May19 |
180525 |
66.25 |
66.29 |
63.92 |
64.23 |
-2.15 |
3,176 |
32,990 |
+4 |
Jun19 |
180525 |
65.93 |
65.93 |
63.48 |
63.82 |
-2.11 |
28,303 |
148,294 |
-1,044 |
Jul19 |
180525 |
65.27 |
65.27 |
63.37 |
63.39 |
-2.07 |
1,249 |
32,169 |
+208 |
Aug19 |
180525 |
62.97 |
62.97 |
62.97 |
62.97 |
-2.04 |
772 |
27,509 |
+55 |
Sep19 |
180525 |
63.21 |
63.25 |
62.54 |
62.59 |
-2.01 |
6,477 |
44,516 |
+2,592 |
Oct19 |
180525 |
62.30 |
62.30 |
62.24 |
62.24 |
-1.98 |
1,476 |
25,737 |
+541 |
Total Volume and Open Interest |
1,252,046 |
2,641,141 |
+2,733 |
e-miNY Crude Oil(NYM) |
Jul18 |
180525 |
70.675 |
70.800 |
67.425 |
67.875 |
-2.825 |
12,404 |
2,247 |
+286 |
Aug18 |
180525 |
70.650 |
70.675 |
67.350 |
67.775 |
-2.800 |
242 |
230 |
+18 |
Sep18 |
180525 |
70.025 |
70.025 |
67.125 |
67.450 |
-2.750 |
51 |
106 |
+11 |
Oct18 |
180525 |
69.600 |
69.600 |
66.725 |
67.050 |
-2.650 |
14 |
29 |
+0 |
Nov18 |
180525 |
68.800 |
68.800 |
66.425 |
66.725 |
-2.500 |
15 |
117 |
-7 |
Dec18 |
180525 |
68.750 |
68.750 |
65.950 |
66.350 |
-2.450 |
21 |
201 |
-1 |
Jan19 |
180525 |
68.175 |
68.175 |
66.000 |
66.000 |
-2.350 |
7 |
101 |
-1 |
Feb19 |
180525 |
65.575 |
65.575 |
65.575 |
65.575 |
-2.275 |
3 |
52 |
+1 |
Mar19 |
180525 |
67.150 |
67.150 |
64.775 |
65.100 |
-2.250 |
8 |
27 |
+2 |
Apr19 |
180525 |
64.650 |
64.650 |
64.650 |
64.650 |
-2.200 |
4 |
29 |
+0 |
Total Volume and Open Interest |
12,782 |
3,209 |
+315 |
NY Harbor ULSD(NYM) |
Jun18 |
180525 |
226.48 |
226.85 |
220.35 |
220.98 |
-5.69 |
37,050 |
42,183 |
-9,173 |
Jul18 |
180525 |
226.06 |
226.41 |
219.81 |
220.52 |
-5.73 |
75,358 |
143,148 |
+2,629 |
Aug18 |
180525 |
225.97 |
226.33 |
219.91 |
220.50 |
-5.69 |
31,059 |
62,108 |
+1,045 |
Sep18 |
180525 |
226.55 |
226.59 |
220.20 |
220.79 |
-5.71 |
17,885 |
42,825 |
+2,657 |
Oct18 |
180525 |
226.70 |
226.73 |
220.31 |
220.90 |
-5.74 |
9,843 |
32,000 |
+670 |
Nov18 |
180525 |
226.45 |
226.72 |
220.32 |
220.91 |
-5.75 |
5,069 |
22,109 |
+986 |
Dec18 |
180525 |
226.27 |
226.47 |
220.13 |
220.68 |
-5.74 |
10,827 |
53,950 |
-36 |
Jan19 |
180525 |
224.49 |
226.44 |
220.17 |
220.71 |
-5.72 |
849 |
13,765 |
+88 |
Feb19 |
180525 |
221.58 |
222.55 |
219.89 |
220.41 |
-5.64 |
405 |
5,263 |
-13 |
Mar19 |
180525 |
220.64 |
221.26 |
219.13 |
219.61 |
-5.57 |
436 |
5,087 |
+0 |
Apr19 |
180525 |
220.00 |
220.40 |
217.95 |
218.41 |
-5.50 |
260 |
3,297 |
+21 |
May19 |
180525 |
220.75 |
220.75 |
217.42 |
217.81 |
-5.41 |
145 |
1,206 |
+5 |
Jun19 |
180525 |
220.94 |
220.94 |
216.95 |
217.45 |
-5.30 |
988 |
14,760 |
-23 |
Jul19 |
180525 |
217.24 |
217.24 |
217.24 |
217.24 |
-5.19 |
49 |
701 |
+24 |
Total Volume and Open Interest |
190,428 |
452,209 |
-1,093 |
RBOB Gasoline(NYM) |
Jun18 |
180525 |
223.26 |
223.56 |
216.99 |
218.14 |
-5.24 |
40,181 |
52,995 |
-9,720 |
Jul18 |
180525 |
222.68 |
222.98 |
216.30 |
217.43 |
-5.39 |
84,622 |
170,481 |
+2,005 |
Aug18 |
180525 |
221.29 |
221.92 |
215.40 |
216.43 |
-5.34 |
37,730 |
61,032 |
+1,862 |
Sep18 |
180525 |
219.75 |
220.03 |
213.57 |
214.62 |
-5.24 |
23,773 |
58,214 |
+814 |
Oct18 |
180525 |
206.03 |
207.02 |
200.60 |
201.56 |
-5.28 |
11,320 |
45,025 |
+1,607 |
Nov18 |
180525 |
202.85 |
203.40 |
197.03 |
197.94 |
-5.28 |
4,568 |
30,234 |
+939 |
Dec18 |
180525 |
200.38 |
200.70 |
194.33 |
195.23 |
-5.26 |
7,234 |
35,550 |
+76 |
Jan19 |
180525 |
198.87 |
199.71 |
193.37 |
194.29 |
-5.21 |
1,754 |
20,387 |
-9 |
Feb19 |
180525 |
198.80 |
199.72 |
193.57 |
194.36 |
-5.14 |
1,436 |
5,793 |
-47 |
Mar19 |
180525 |
196.00 |
200.68 |
194.63 |
195.46 |
-5.04 |
1,312 |
5,381 |
+490 |
Total Volume and Open Interest |
214,640 |
499,392 |
-1,913 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180525 |
223.40 |
223.40 |
218.14 |
218.14 |
-5.24 |
0 |
1 |
+0 |
Jul18 |
180525 |
217.43 |
217.43 |
217.43 |
217.43 |
-5.39 |
|
|
|
Aug18 |
180525 |
216.43 |
216.43 |
216.43 |
216.43 |
-5.34 |
|
|
|
Sep18 |
180525 |
214.62 |
214.62 |
214.62 |
214.62 |
-5.24 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180525 |
2.931 |
2.964 |
2.912 |
2.939 |
-0.001 |
111,803 |
39,082 |
-25,579 |
Jul18 |
180525 |
2.964 |
2.994 |
2.942 |
2.963 |
-0.008 |
142,405 |
305,331 |
+11,951 |
Aug18 |
180525 |
2.981 |
3.012 |
2.962 |
2.983 |
-0.005 |
33,185 |
93,108 |
+2,599 |
Sep18 |
180525 |
2.964 |
2.993 |
2.945 |
2.967 |
-0.003 |
33,300 |
165,405 |
+6,007 |
Oct18 |
180525 |
2.966 |
2.995 |
2.947 |
2.970 |
-0.003 |
22,929 |
147,587 |
+956 |
Nov18 |
180525 |
3.005 |
3.032 |
2.985 |
3.008 |
-0.003 |
19,361 |
88,670 |
+2,795 |
Dec18 |
180525 |
3.102 |
3.130 |
3.086 |
3.106 |
-0.004 |
8,526 |
84,817 |
+1,638 |
Jan19 |
180525 |
3.185 |
3.209 |
3.166 |
3.187 |
-0.003 |
14,000 |
107,089 |
+856 |
Feb19 |
180525 |
3.137 |
3.168 |
3.128 |
3.148 |
-0.001 |
6,956 |
54,203 |
+2,489 |
Mar19 |
180525 |
3.028 |
3.054 |
3.018 |
3.040 |
+0.002 |
19,075 |
99,952 |
+3,356 |
Apr19 |
180525 |
2.656 |
2.669 |
2.643 |
2.663 |
unch |
13,513 |
87,644 |
+387 |
May19 |
180525 |
2.615 |
2.629 |
2.604 |
2.623 |
unch |
3,507 |
44,439 |
-539 |
Jun19 |
180525 |
2.645 |
2.654 |
2.633 |
2.651 |
+0.001 |
2,590 |
19,500 |
+355 |
Jul19 |
180525 |
2.685 |
2.686 |
2.664 |
2.682 |
+0.001 |
1,635 |
18,442 |
+81 |
Aug19 |
180525 |
2.691 |
2.691 |
2.670 |
2.688 |
+0.001 |
1,386 |
16,333 |
+17 |
Sep19 |
180525 |
2.675 |
2.681 |
2.658 |
2.675 |
unch |
1,850 |
19,130 |
+555 |
Total Volume and Open Interest |
442,243 |
1,504,717 |
+10,721 |
Brent Crude Oil(ICE) |
Jul18 |
180528 |
76.11 |
76.17 |
74.49 |
75.30 |
-1.14 |
228,579 |
224,691 |
-32,043 |
Aug18 |
180528 |
76.15 |
76.18 |
74.53 |
75.32 |
-1.15 |
220,784 |
491,102 |
+6,404 |
Sep18 |
180528 |
75.85 |
75.85 |
74.22 |
75.00 |
-1.14 |
101,112 |
350,798 |
+12,410 |
Oct18 |
180528 |
75.43 |
75.43 |
73.87 |
74.64 |
-1.12 |
44,556 |
172,796 |
+501 |
Nov18 |
180528 |
75.01 |
75.01 |
73.56 |
74.31 |
-1.09 |
28,072 |
160,320 |
-5,178 |
Dec18 |
180528 |
74.66 |
74.67 |
73.21 |
73.98 |
-1.08 |
96,599 |
334,535 |
+5 |
Jan19 |
180528 |
73.95 |
74.26 |
72.90 |
73.62 |
-1.08 |
8,433 |
79,829 |
+1,598 |
Feb19 |
180528 |
73.58 |
73.86 |
72.66 |
73.25 |
-1.06 |
5,197 |
64,849 |
+149 |
Mar19 |
180528 |
73.57 |
73.57 |
72.30 |
72.91 |
-1.03 |
8,367 |
54,801 |
+904 |
Apr19 |
180528 |
72.58 |
72.58 |
72.58 |
72.58 |
-1.01 |
3,053 |
34,327 |
+713 |
May19 |
180528 |
72.23 |
72.23 |
72.23 |
72.23 |
-0.98 |
4,176 |
26,472 |
+1,190 |
Jun19 |
180528 |
72.48 |
72.48 |
71.22 |
71.86 |
-0.95 |
23,579 |
103,922 |
+558 |
Jul19 |
180528 |
71.55 |
71.55 |
71.55 |
71.55 |
-0.93 |
2,554 |
30,928 |
+492 |
Aug19 |
180528 |
71.24 |
71.24 |
71.24 |
71.24 |
-0.90 |
1,202 |
24,359 |
-132 |
Total Volume and Open Interest |
833,335 |
2,660,694 |
-10,947 |
Gas Oil(ICE) |
Jun18 |
180528 |
676.00 |
677.50 |
666.00 |
672.00 |
-7.75 |
79,920 |
144,865 |
-10,260 |
Jul18 |
180528 |
671.25 |
673.25 |
662.00 |
667.75 |
-7.75 |
107,355 |
203,612 |
+8,645 |
Aug18 |
180528 |
669.00 |
671.75 |
660.50 |
666.25 |
-7.75 |
59,168 |
115,871 |
+5,649 |
Sep18 |
180528 |
669.00 |
670.75 |
661.25 |
665.50 |
-7.75 |
27,112 |
76,404 |
+3,433 |
Oct18 |
180528 |
668.50 |
670.50 |
659.50 |
665.00 |
-7.75 |
15,059 |
69,879 |
+619 |
Nov18 |
180528 |
667.25 |
668.25 |
658.25 |
662.75 |
-8.00 |
5,502 |
31,295 |
+904 |
Dec18 |
180528 |
664.50 |
664.75 |
654.75 |
660.50 |
-7.75 |
21,031 |
109,969 |
+2,323 |
Jan19 |
180528 |
658.00 |
660.25 |
657.25 |
659.25 |
-7.75 |
4,373 |
29,796 |
+973 |
Feb19 |
180528 |
657.50 |
659.50 |
656.50 |
658.25 |
-7.75 |
2,820 |
24,782 |
+158 |
Mar19 |
180528 |
655.75 |
658.00 |
655.00 |
656.75 |
-7.75 |
2,437 |
19,479 |
+252 |
Total Volume and Open Interest |
341,179 |
1,052,599 |
+15,185 |
Ethanol(CBOT) |
Jun18 |
180525 |
1.495 |
1.505 |
1.495 |
1.501 |
+0.004 |
138 |
307 |
-31 |
Jul18 |
180525 |
1.535 |
1.535 |
1.517 |
1.524 |
+0.002 |
186 |
831 |
+63 |
Aug18 |
180525 |
1.539 |
1.543 |
1.539 |
1.541 |
+0.002 |
31 |
175 |
-4 |
Sep18 |
180525 |
1.548 |
1.548 |
1.547 |
1.547 |
+0.002 |
58 |
257 |
-34 |
Oct18 |
180525 |
1.537 |
1.537 |
1.537 |
1.537 |
+0.002 |
0 |
164 |
+0 |
Nov18 |
180525 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.002 |
0 |
16 |
+0 |
Dec18 |
180525 |
1.515 |
1.515 |
1.515 |
1.515 |
+0.011 |
8 |
91 |
+6 |
Jan19 |
180525 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.011 |
11 |
50 |
+10 |
Total Volume and Open Interest |
432 |
1,891 |
+10 |
WTI Crude Oil(ICE) |
Jul18 |
180528 |
67.57 |
67.57 |
65.81 |
66.52 |
-1.36 |
55,305 |
84,939 |
+63 |
Aug18 |
180528 |
67.30 |
67.40 |
65.72 |
66.45 |
-1.33 |
53,764 |
65,599 |
+2,539 |
Sep18 |
180528 |
67.06 |
67.07 |
65.43 |
66.13 |
-1.32 |
30,628 |
66,521 |
-618 |
Oct18 |
180528 |
66.55 |
66.60 |
65.08 |
65.76 |
-1.30 |
10,636 |
23,237 |
+950 |
Nov18 |
180528 |
65.95 |
66.27 |
64.93 |
65.46 |
-1.26 |
5,821 |
15,993 |
+103 |
Dec18 |
180528 |
65.62 |
65.62 |
64.59 |
65.16 |
-1.20 |
19,282 |
127,976 |
-1,168 |
Jan19 |
180528 |
65.11 |
65.14 |
64.86 |
64.86 |
-1.15 |
1,816 |
15,003 |
+410 |
Feb19 |
180528 |
64.19 |
64.73 |
64.19 |
64.47 |
-1.11 |
1,420 |
17,255 |
+650 |
Mar19 |
180528 |
64.23 |
64.29 |
64.05 |
64.05 |
-1.06 |
792 |
14,859 |
+95 |
Apr19 |
180528 |
63.65 |
63.65 |
63.65 |
63.65 |
-1.01 |
405 |
4,383 |
+107 |
May19 |
180528 |
63.24 |
63.24 |
63.24 |
63.24 |
-0.99 |
258 |
6,529 |
-8 |
Jun19 |
180528 |
62.88 |
63.07 |
62.64 |
62.86 |
-0.96 |
3,442 |
46,070 |
+365 |
Jul19 |
180528 |
62.45 |
62.45 |
62.45 |
62.45 |
-0.94 |
178 |
4,271 |
+45 |
Aug19 |
180528 |
62.06 |
62.06 |
62.06 |
62.06 |
-0.91 |
157 |
5,196 |
+48 |
Sep19 |
180528 |
61.71 |
61.71 |
61.71 |
61.71 |
-0.88 |
238 |
8,816 |
+82 |
Oct19 |
180528 |
61.38 |
61.38 |
61.38 |
61.38 |
-0.86 |
221 |
2,824 |
+12 |
Total Volume and Open Interest |
191,471 |
641,346 |
+4,377 |
US Dollar Index(ICE) |
Jun18 |
180528 |
94.060 |
94.435 |
93.805 |
94.130 |
unch |
22,333 |
39,362 |
+1,150 |
Sep18 |
180528 |
93.625 |
93.960 |
93.345 |
93.670 |
unch |
1,028 |
2,371 |
-276 |
Dec18 |
180528 |
93.075 |
93.390 |
92.840 |
93.225 |
unch |
6 |
1,042 |
+3 |
Total Volume and Open Interest |
23,371 |
42,974 |
+881 |
Australian Dollar(CME) |
Jun18 |
180525 |
75.78 |
75.91 |
75.43 |
75.56 |
-0.23 |
149,224 |
153,308 |
+5,854 |
Sep18 |
180525 |
75.84 |
75.95 |
75.48 |
75.61 |
-0.23 |
1,809 |
2,980 |
+1,302 |
Dec18 |
180525 |
75.69 |
75.69 |
75.69 |
75.69 |
-0.22 |
6 |
423 |
+0 |
Total Volume and Open Interest |
151,897 |
157,625 |
+7,305 |
British Pound(CME) |
Jun18 |
180525 |
133.93 |
134.00 |
133.06 |
133.28 |
-0.69 |
160,465 |
187,564 |
+7,558 |
Sep18 |
180525 |
134.38 |
134.45 |
133.68 |
133.89 |
-0.68 |
3,127 |
4,581 |
+475 |
Dec18 |
180525 |
134.49 |
134.50 |
134.49 |
134.50 |
-0.68 |
31 |
599 |
+21 |
Total Volume and Open Interest |
166,672 |
194,336 |
+7,819 |
Canadian Dollar(CME) |
Jun18 |
180525 |
77.68 |
77.70 |
77.03 |
77.09 |
-0.55 |
117,351 |
125,973 |
+4,272 |
Sep18 |
180525 |
77.83 |
77.83 |
77.20 |
77.25 |
-0.55 |
11,344 |
17,169 |
+6,721 |
Dec18 |
180525 |
77.83 |
77.83 |
77.34 |
77.39 |
-0.54 |
207 |
3,561 |
-102 |
Mar19 |
180525 |
77.50 |
77.59 |
77.47 |
77.51 |
-0.54 |
6 |
91 |
+1 |
Total Volume and Open Interest |
129,318 |
147,035 |
+10,917 |
Japanese Yen(CME) |
Jun18 |
180525 |
91.68 |
91.77 |
91.25 |
91.52 |
-0.10 |
263,511 |
169,290 |
-1,995 |
Sep18 |
180525 |
92.36 |
92.36 |
91.88 |
92.12 |
-0.10 |
6,363 |
6,965 |
+4,114 |
Dec18 |
180525 |
92.92 |
92.94 |
92.77 |
92.77 |
-0.10 |
90 |
669 |
+17 |
Total Volume and Open Interest |
272,370 |
177,439 |
+2,123 |
Swiss Franc(CME) |
Jun18 |
180525 |
101.09 |
101.27 |
100.81 |
101.01 |
-0.02 |
38,717 |
103,959 |
+343 |
Sep18 |
180525 |
101.90 |
102.07 |
101.65 |
101.85 |
unch |
3,944 |
4,155 |
+3,570 |
Dec18 |
180525 |
102.72 |
102.77 |
102.54 |
102.72 |
-0.02 |
0 |
43 |
+0 |
Total Volume and Open Interest |
42,661 |
108,171 |
+3,913 |
EuroFX(CME) |
Jun18 |
180525 |
117.38 |
117.52 |
116.63 |
116.80 |
-0.66 |
430,841 |
509,666 |
+7,949 |
Sep18 |
180525 |
118.23 |
118.36 |
117.48 |
117.64 |
-0.66 |
7,988 |
10,998 |
+1,145 |
Dec18 |
180525 |
118.90 |
119.17 |
118.40 |
118.53 |
-0.66 |
1,012 |
4,032 |
+69 |
Total Volume and Open Interest |
445,152 |
529,872 |
+9,224 |
Mexican Peso(CME) |
Jun18 |
180525 |
508.88 |
511.63 |
506.50 |
510.13 |
+4.88 |
108,727 |
180,596 |
-2,031 |
Jul18 |
180525 |
507.75 |
507.75 |
507.75 |
507.75 |
+4.75 |
|
|
|
Total Volume and Open Interest |
109,090 |
182,470 |
-1,815 |
Brazilian Real(CME) |
Jun18 |
180525 |
275.05 |
275.30 |
271.85 |
273.10 |
-0.85 |
6,596 |
41,837 |
+135 |
Jul18 |
180525 |
273.50 |
273.55 |
271.10 |
272.35 |
-0.90 |
1,957 |
1,571 |
+1,166 |
Aug18 |
180525 |
271.60 |
271.60 |
271.60 |
271.60 |
-0.85 |
|
|
|
Sep18 |
180525 |
273.95 |
273.95 |
269.75 |
270.80 |
-0.85 |
1 |
69 |
+1 |
Total Volume and Open Interest |
8,554 |
43,530 |
+1,302 |
30-Year T-Bonds(CBOT) |
Jun18 |
180525 |
142~260 |
143~300 |
142~190 |
143~220 |
+0~290 |
538,623 |
696,823 |
-120,825 |
Sep18 |
180525 |
141~310 |
143~040 |
141~240 |
142~270 |
+0~290 |
179,953 |
220,964 |
+129,688 |
Dec18 |
180525 |
142~040 |
142~040 |
142~040 |
142~040 |
+0~290 |
1 |
6 |
+1 |
Total Volume and Open Interest |
718,577 |
917,793 |
+8,864 |
10-Year T-Notes(CBOT) |
Jun18 |
180525 |
119~155 |
120~005 |
119~125 |
119~275 |
+0~115 |
2,875,558 |
3,190,636 |
-255,457 |
Sep18 |
180525 |
119~050 |
119~215 |
119~020 |
119~170 |
+0~115 |
721,422 |
839,144 |
+210,460 |
Dec18 |
180525 |
119~040 |
119~130 |
119~040 |
119~130 |
+0~115 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,596,980 |
4,029,785 |
-44,997 |
5-Year T-Notes(CBOT) |
Jun18 |
180525 |
113~144 |
113~242 |
113~122 |
113~220 |
+0~074 |
2,103,219 |
2,993,852 |
-251,384 |
Sep18 |
180525 |
113~046 |
113~150 |
113~026 |
113~126 |
+0~080 |
884,045 |
999,939 |
+311,536 |
Dec18 |
180525 |
112~252 |
112~252 |
112~252 |
112~252 |
+0~080 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,987,264 |
3,993,794 |
+60,152 |
2 Year T-Notes(CBOT) |
Jun18 |
180525 |
106~020 |
106~044 |
106~010 |
106~036 |
+0~020 |
960,093 |
1,675,432 |
-196,353 |
Sep18 |
180525 |
105~272 |
105~300 |
105~262 |
105~294 |
+0~022 |
582,074 |
625,947 |
+224,708 |
Dec18 |
180525 |
105~194 |
105~194 |
105~194 |
105~194 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,542,167 |
2,301,379 |
+28,355 |
Eurodollars(CME) |
Jun18 |
180525 |
97.700 |
97.710 |
97.692 |
97.698 |
-0.005 |
327,278 |
1,554,783 |
-17,023 |
Sep18 |
180525 |
97.565 |
97.590 |
97.565 |
97.580 |
+0.015 |
322,808 |
1,456,464 |
-17,512 |
Dec18 |
180525 |
97.390 |
97.430 |
97.385 |
97.420 |
+0.030 |
347,583 |
1,993,083 |
-10,749 |
Mar19 |
180525 |
97.275 |
97.320 |
97.265 |
97.315 |
+0.040 |
293,693 |
1,422,810 |
-25,529 |
Jun19 |
180525 |
97.170 |
97.225 |
97.160 |
97.215 |
+0.045 |
311,214 |
1,435,233 |
+39,372 |
Sep19 |
180525 |
97.095 |
97.150 |
97.085 |
97.145 |
+0.050 |
262,489 |
900,799 |
-3,816 |
Dec19 |
180525 |
97.030 |
97.090 |
97.015 |
97.085 |
+0.055 |
392,843 |
1,867,091 |
-15,196 |
Mar20 |
180525 |
97.005 |
97.065 |
96.990 |
97.060 |
+0.060 |
215,993 |
973,417 |
-5,899 |
Jun20 |
180525 |
96.985 |
97.050 |
96.970 |
97.045 |
+0.060 |
184,865 |
971,719 |
+7,213 |
Sep20 |
180525 |
96.975 |
97.040 |
96.960 |
97.035 |
+0.065 |
132,526 |
694,730 |
-835 |
Dec20 |
180525 |
96.950 |
97.020 |
96.940 |
97.015 |
+0.065 |
160,697 |
699,635 |
-1,828 |
Mar21 |
180525 |
96.950 |
97.015 |
96.935 |
97.010 |
+0.065 |
127,320 |
401,063 |
-1,730 |
Jun21 |
180525 |
96.945 |
97.010 |
96.930 |
97.005 |
+0.065 |
66,742 |
297,768 |
-4,513 |
Sep21 |
180525 |
96.940 |
97.005 |
96.925 |
97.000 |
+0.065 |
61,490 |
214,153 |
+1,261 |
Dec21 |
180525 |
96.925 |
96.990 |
96.910 |
96.985 |
+0.060 |
62,717 |
295,712 |
-2,133 |
Mar22 |
180525 |
96.920 |
96.990 |
96.905 |
96.980 |
+0.060 |
53,614 |
123,264 |
-2,247 |
Jun22 |
180525 |
96.915 |
96.975 |
96.895 |
96.970 |
+0.060 |
39,274 |
94,909 |
-567 |
Sep22 |
180525 |
96.905 |
96.970 |
96.890 |
96.960 |
+0.055 |
44,481 |
69,668 |
-8 |
Total Volume and Open Interest |
3,515,751 |
15,785,875 |
-62,896 |
Ultra T-Bond(CBOT) |
Jun18 |
180525 |
156~10 |
157~20 |
155~31 |
157~06 |
+0~31 |
489,526 |
707,138 |
-236,109 |
Sep18 |
180525 |
155~19 |
156~30 |
155~07 |
156~15 |
+0~31 |
345,311 |
373,729 |
+266,004 |
Dec18 |
180525 |
156~15 |
156~15 |
156~15 |
156~15 |
+0~31 |
|
|
|
Total Volume and Open Interest |
834,837 |
1,080,867 |
+29,895 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180525 |
127~135 |
128~040 |
127~090 |
127~295 |
+0~160 |
288,040 |
483,816 |
-31,843 |
Sep18 |
180525 |
126~195 |
127~110 |
126~155 |
127~045 |
+0~165 |
73,603 |
76,351 |
+33,235 |
Dec18 |
180525 |
127~045 |
127~045 |
127~045 |
127~045 |
+0~165 |
|
|
|
Total Volume and Open Interest |
361,643 |
560,167 |
+1,392 |
30 Day Federal Funds(CBOT) |
May18 |
180525 |
98.300 |
98.302 |
98.300 |
98.300 |
unch |
20,854 |
210,983 |
-4,246 |
Jun18 |
180525 |
98.170 |
98.180 |
98.170 |
98.175 |
unch |
67,392 |
168,102 |
+13,322 |
Jul18 |
180525 |
98.080 |
98.090 |
98.080 |
98.085 |
unch |
197,199 |
295,888 |
+451 |
Aug18 |
180525 |
98.075 |
98.085 |
98.075 |
98.080 |
+0.005 |
162,849 |
190,542 |
-9,796 |
Sep18 |
180525 |
98.055 |
98.070 |
98.055 |
98.060 |
+0.005 |
37,552 |
120,050 |
+8,778 |
Oct18 |
180525 |
97.915 |
97.945 |
97.915 |
97.930 |
+0.020 |
133,833 |
285,781 |
+28,899 |
Total Volume and Open Interest |
915,376 |
2,278,415 |
+79,181 |
Japanese Govt Bonds(SGX) |
Jun18 |
180528 |
150.93 |
150.98 |
150.90 |
150.95 |
+0.14 |
1,037 |
19,438 |
+95 |
Sep18 |
180528 |
150.73 |
150.73 |
150.73 |
150.73 |
+0.14 |
1 |
26 |
+1 |
Dec18 |
180528 |
150.73 |
150.73 |
150.73 |
150.73 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,038 |
19,464 |
+96 |
Euro-Buxl(EUREX) |
Jun18 |
180528 |
166.56 |
169.84 |
166.04 |
169.62 |
+2.20 |
82,090 |
293,833 |
-678 |
Sep18 |
180528 |
172.74 |
176.12 |
172.06 |
175.94 |
+2.48 |
4,812 |
36,199 |
+3,835 |
Dec18 |
180528 |
175.46 |
175.46 |
175.46 |
175.46 |
+2.20 |
|
|
|
Total Volume and Open Interest |
86,902 |
330,032 |
+3,157 |
Euro-Bund(EUREX) |
Jun18 |
180528 |
160.75 |
162.00 |
160.29 |
161.93 |
+0.91 |
1,056,314 |
2,415,987 |
+200,738 |
Sep18 |
180528 |
160.70 |
161.93 |
160.19 |
161.85 |
+0.94 |
46,130 |
265,596 |
+48,823 |
Dec18 |
180528 |
159.43 |
159.43 |
159.43 |
159.43 |
+0.91 |
0 |
35 |
+0 |
Total Volume and Open Interest |
1,102,444 |
2,681,618 |
+249,561 |
Euro-Bobl(EUREX) |
Jun18 |
180528 |
132.01 |
132.57 |
131.75 |
132.48 |
+0.43 |
602,870 |
1,852,277 |
+20,945 |
Sep18 |
180528 |
131.51 |
132.08 |
131.23 |
131.99 |
+0.47 |
28,771 |
156,287 |
+12,098 |
Dec18 |
180528 |
131.95 |
131.95 |
131.95 |
131.95 |
+0.43 |
|
|
|
Total Volume and Open Interest |
631,641 |
2,008,564 |
+33,043 |
Euro-Schatz(EUREX) |
Jun18 |
180528 |
112.05 |
112.24 |
112.04 |
112.19 |
+0.11 |
478,114 |
2,320,228 |
+128,085 |
Sep18 |
180528 |
112.02 |
112.15 |
111.93 |
112.11 |
+0.13 |
47,302 |
204,572 |
+39,950 |
Dec18 |
180528 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.13 |
|
|
|
Total Volume and Open Interest |
525,416 |
2,524,800 |
+168,035 |
3-Mth Euribor(EUREX) |
Jun18 |
180528 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
99 |
6,209 |
+0 |
Sep18 |
180528 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
99 |
4,072 |
+0 |
Dec18 |
180528 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
0 |
13,378 |
+0 |
Total Volume and Open Interest |
248 |
36,979 |
+60 |
Long Gilt(LIFFE) |
Jun18 |
180525 |
122~21 |
123~21 |
122~21 |
123~10 |
+0~21 |
424,076 |
745,910 |
-47,322 |
Sep18 |
180525 |
121~22 |
122~21 |
121~22 |
122~11 |
+0~21 |
151,831 |
142,306 |
+93,945 |
Total Volume and Open Interest |
575,907 |
888,216 |
+46,623 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180525 |
99.37 |
99.38 |
99.37 |
99.38 |
+0.01 |
68,953 |
537,307 |
-14,266 |
Sep18 |
180525 |
99.26 |
99.30 |
99.26 |
99.28 |
+0.02 |
121,780 |
440,983 |
+8,561 |
Dec18 |
180525 |
99.17 |
99.21 |
99.16 |
99.19 |
+0.03 |
164,586 |
530,633 |
-17,986 |
Mar19 |
180525 |
99.09 |
99.14 |
99.08 |
99.11 |
+0.03 |
110,477 |
355,275 |
-508 |
Jun19 |
180525 |
99.01 |
99.07 |
99.00 |
99.04 |
+0.04 |
115,595 |
356,028 |
-3,370 |
Sep19 |
180525 |
98.93 |
98.99 |
98.92 |
98.96 |
+0.04 |
150,194 |
237,843 |
+27,737 |
Total Volume and Open Interest |
1,298,904 |
3,676,019 |
+6,011 |
3-Mth Euribor(LIFFE) |
Jun18 |
180528 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
47,187 |
573,912 |
+3,918 |
Sep18 |
180528 |
100.280 |
100.290 |
100.275 |
100.280 |
unch |
47,156 |
537,222 |
+77 |
Dec18 |
180528 |
100.270 |
100.280 |
100.260 |
100.265 |
-0.005 |
54,376 |
545,585 |
-365 |
Total Volume and Open Interest |
1,091,152 |
5,280,201 |
+39,311 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180528 |
98.07 |
98.08 |
98.07 |
98.08 |
unch |
24,851 |
112,711 |
-1,995 |
Sep18 |
180528 |
98.08 |
98.10 |
98.08 |
98.10 |
+0.01 |
35,937 |
256,602 |
+7,921 |
Dec18 |
180528 |
98.03 |
98.06 |
98.03 |
98.05 |
+0.01 |
33,378 |
199,584 |
+56 |
Mar19 |
180528 |
97.96 |
97.99 |
97.95 |
97.97 |
+0.01 |
15,251 |
161,936 |
-1,678 |
Jun19 |
180528 |
97.88 |
97.91 |
97.87 |
97.89 |
+0.01 |
16,783 |
111,554 |
-942 |
Sep19 |
180528 |
97.79 |
97.82 |
97.79 |
97.81 |
+0.02 |
10,118 |
100,121 |
-1,913 |
Dec19 |
180528 |
97.71 |
97.75 |
97.71 |
97.73 |
+0.01 |
12,878 |
77,910 |
+3,394 |
Mar20 |
180528 |
97.64 |
97.67 |
97.64 |
97.65 |
+0.01 |
4,285 |
46,255 |
-41 |
Jun20 |
180528 |
97.58 |
97.61 |
97.57 |
97.58 |
+0.01 |
683 |
5,456 |
+317 |
Sep20 |
180528 |
97.52 |
97.53 |
97.52 |
97.53 |
+0.02 |
100 |
3,549 |
+14 |
Total Volume and Open Interest |
154,342 |
1,078,028 |
+5,211 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180528 |
97.21 |
97.26 |
97.21 |
97.24 |
+0.03 |
204,594 |
1,143,565 |
+31,643 |
Sep18 |
180528 |
97.20 |
97.23 |
97.20 |
97.23 |
+0.04 |
1,111 |
2,502 |
+1,073 |
Total Volume and Open Interest |
205,705 |
1,146,067 |
+32,716 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180528 |
97.80 |
97.84 |
97.79 |
97.82 |
+0.02 |
175,855 |
1,113,667 |
+21,918 |
Sep18 |
180528 |
97.81 |
97.82 |
97.81 |
97.82 |
+0.02 |
0 |
3,501 |
+0 |
Total Volume and Open Interest |
175,855 |
1,117,168 |
+21,918 |
Gold(CMX) |
Jun18 |
180525 |
1304.0 |
1307.2 |
1299.4 |
1303.7 |
-0.7 |
402,342 |
148,204 |
-26,004 |
Aug18 |
180525 |
1309.0 |
1312.6 |
1304.6 |
1309.0 |
-0.8 |
67,841 |
240,120 |
+7,561 |
Oct18 |
180525 |
1316.8 |
1318.7 |
1311.4 |
1315.2 |
-0.9 |
3,082 |
10,777 |
-73 |
Dec18 |
180525 |
1322.7 |
1325.2 |
1317.8 |
1321.7 |
-0.9 |
13,125 |
72,114 |
+4,042 |
Feb19 |
180525 |
1326.9 |
1330.2 |
1325.0 |
1328.1 |
-0.9 |
7,910 |
11,648 |
+7,631 |
Apr19 |
180525 |
1335.5 |
1335.5 |
1333.3 |
1334.4 |
-1.0 |
127 |
3,462 |
+47 |
Jun19 |
180525 |
1340.3 |
1341.3 |
1340.2 |
1341.1 |
-1.0 |
112 |
3,538 |
+29 |
Aug19 |
180525 |
1347.2 |
1347.8 |
1346.5 |
1347.8 |
-1.0 |
0 |
419 |
+0 |
Oct19 |
180525 |
1352.0 |
1354.6 |
1351.0 |
1354.6 |
-1.0 |
2 |
35 |
+2 |
Dec19 |
180525 |
1360.2 |
1361.8 |
1360.2 |
1361.4 |
-1.0 |
54 |
3,951 |
+0 |
Feb20 |
180525 |
1368.2 |
1368.2 |
1368.2 |
1368.2 |
-1.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
495,008 |
496,131 |
-6,811 |
Silver(CMX) |
May18 |
180525 |
1655.0 |
1655.0 |
1648.1 |
1648.1 |
-14.0 |
31 |
220 |
+4 |
Jul18 |
180525 |
1669.0 |
1674.0 |
1650.0 |
1654.6 |
-14.1 |
89,459 |
136,153 |
+319 |
Sep18 |
180525 |
1677.5 |
1682.0 |
1659.5 |
1663.1 |
-14.1 |
3,548 |
29,548 |
+1,084 |
Dec18 |
180525 |
1687.0 |
1695.5 |
1672.5 |
1676.3 |
-14.0 |
1,726 |
29,679 |
+565 |
Mar19 |
180525 |
1707.5 |
1708.5 |
1686.5 |
1689.5 |
-14.1 |
77 |
2,008 |
+38 |
May19 |
180525 |
1698.4 |
1698.4 |
1698.4 |
1698.4 |
-14.2 |
20 |
150 |
+20 |
Jul19 |
180525 |
1707.6 |
1707.6 |
1707.6 |
1707.6 |
-14.1 |
91 |
632 |
+50 |
Total Volume and Open Interest |
95,116 |
200,325 |
+2,077 |
Platinum(NYMEX) |
Jul18 |
180525 |
911.2 |
913.7 |
898.7 |
901.3 |
-11.3 |
14,778 |
71,827 |
-337 |
Oct18 |
180525 |
916.6 |
918.5 |
903.9 |
906.3 |
-11.1 |
355 |
8,076 |
-2 |
Jan19 |
180525 |
923.0 |
923.0 |
911.6 |
912.2 |
-11.3 |
10 |
132 |
+7 |
Apr19 |
180525 |
918.6 |
918.6 |
918.6 |
918.6 |
-11.3 |
1 |
7 |
+0 |
Total Volume and Open Interest |
15,149 |
80,061 |
-332 |
Palladium(NYMEX) |
Jun18 |
180525 |
969.80 |
978.20 |
962.50 |
976.80 |
+9.30 |
7,291 |
8,476 |
-1,696 |
Sep18 |
180525 |
968.10 |
976.70 |
962.30 |
975.70 |
+9.60 |
2,840 |
14,254 |
+1,549 |
Dec18 |
180525 |
969.30 |
971.70 |
962.90 |
971.70 |
+11.70 |
19 |
308 |
+7 |
Total Volume and Open Interest |
10,150 |
23,046 |
-140 |
Copper(CMX) |
May18 |
180525 |
309.45 |
309.45 |
306.50 |
306.70 |
-1.85 |
751 |
589 |
+19 |
Jul18 |
180525 |
310.20 |
311.70 |
306.90 |
307.75 |
-1.85 |
125,178 |
137,154 |
+2,618 |
Sep18 |
180525 |
312.20 |
313.80 |
309.00 |
309.90 |
-1.85 |
8,223 |
52,003 |
+2,065 |
Dec18 |
180525 |
314.65 |
316.40 |
312.05 |
312.45 |
-1.95 |
3,477 |
34,814 |
-211 |
Mar19 |
180525 |
316.30 |
318.15 |
314.30 |
314.70 |
-1.95 |
1,092 |
15,139 |
-143 |
Total Volume and Open Interest |
141,000 |
264,725 |
+4,614 |
E-mini DJIA Index(CBOT) |
Jun18 |
180525 |
24804 |
24906 |
24674 |
24730 |
-73 |
219,951 |
98,881 |
-925 |
Sep18 |
180525 |
24819 |
24930 |
24700 |
24753 |
-73 |
426 |
2,713 |
+23 |
Dec18 |
180525 |
24881 |
24914 |
24756 |
24765 |
-74 |
7 |
396 |
+3 |
Mar19 |
180525 |
24787 |
24787 |
24787 |
24787 |
-75 |
0 |
11 |
+0 |
Total Volume and Open Interest |
220,384 |
102,001 |
-899 |
S & P 500(CME) |
Jun18 |
180525 |
2734.70 |
2737.50 |
2714.50 |
2718.30 |
-9.30 |
2,846 |
89,641 |
+1,593 |
Sep18 |
180525 |
2722.80 |
2722.80 |
2722.00 |
2722.80 |
-9.20 |
0 |
17,462 |
+0 |
Dec18 |
180525 |
2726.50 |
2726.50 |
2725.80 |
2726.50 |
-9.30 |
0 |
300 |
+0 |
Mar19 |
180525 |
2732.70 |
2732.70 |
2732.00 |
2732.70 |
-9.30 |
|
|
|
Total Volume and Open Interest |
2,846 |
107,403 |
+1,593 |
S & P 500 E-Mini(CME) |
Jun18 |
180525 |
2726.75 |
2737.75 |
2713.75 |
2718.25 |
-9.25 |
1,295,885 |
2,971,689 |
+22,480 |
Sep18 |
180525 |
2732.25 |
2742.00 |
2718.25 |
2722.75 |
-9.25 |
20,519 |
141,510 |
+13,208 |
Dec18 |
180525 |
2736.00 |
2745.50 |
2722.25 |
2726.50 |
-9.25 |
554 |
43,207 |
+41 |
Mar19 |
180525 |
2734.25 |
2749.25 |
2732.25 |
2732.75 |
-9.25 |
17 |
7,736 |
+13 |
Total Volume and Open Interest |
1,316,975 |
3,164,142 |
+35,742 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180525 |
6955.00 |
7003.75 |
6942.50 |
6960.25 |
+3.00 |
390,903 |
237,095 |
+5,108 |
Sep18 |
180525 |
6983.75 |
7027.00 |
6968.75 |
6985.00 |
+2.75 |
1,094 |
13,063 |
+118 |
Dec18 |
180525 |
7034.00 |
7044.75 |
6995.75 |
7010.25 |
+3.00 |
9 |
153 |
+4 |
Total Volume and Open Interest |
392,006 |
250,318 |
+5,230 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180525 |
1953.00 |
1959.80 |
1942.40 |
1947.20 |
-4.80 |
12,829 |
80,395 |
+732 |
Sep18 |
180525 |
1952.00 |
1963.50 |
1948.60 |
1952.00 |
-4.70 |
0 |
4 |
+0 |
Dec18 |
180525 |
1955.80 |
1955.80 |
1955.80 |
1955.80 |
-4.30 |
|
|
|
Total Volume and Open Interest |
12,829 |
80,399 |
+732 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180525 |
13.85 |
14.30 |
13.70 |
14.13 |
+0.30 |
94,378 |
190,156 |
-2,547 |
Jul18 |
180525 |
14.61 |
14.88 |
14.50 |
14.83 |
+0.23 |
58,900 |
91,994 |
+3,912 |
Aug18 |
180525 |
15.11 |
15.35 |
15.00 |
15.28 |
+0.15 |
17,605 |
34,905 |
+699 |
Total Volume and Open Interest |
186,895 |
409,910 |
+3,258 |
S & P 600(CME) |
Jun18 |
180525 |
1004.70 |
1004.70 |
1004.70 |
1004.70 |
-0.60 |
|
|
|
Sep18 |
180525 |
1005.40 |
1005.40 |
1005.40 |
1005.40 |
-0.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180528 |
1628.50 |
1639.00 |
1622.90 |
1625.70 |
unch |
3,610 |
10,673 |
+8 |
Total Volume and Open Interest |
3,610 |
10,673 |
+8 |
Nikkei 225(CME) |
Jun18 |
180525 |
22300 |
22515 |
22260 |
22360 |
+40 |
20,803 |
45,085 |
-311 |
Sep18 |
180525 |
22355 |
22500 |
22265 |
22355 |
+35 |
27 |
177 |
+13 |
Total Volume and Open Interest |
20,830 |
45,262 |
-298 |
Nikkei 225(SGX) |
Jun18 |
180528 |
22410 |
22545 |
22260 |
22490 |
+55 |
94,647 |
155,379 |
-4,002 |
Sep18 |
180528 |
22365 |
22485 |
22285 |
22450 |
+55 |
309 |
3,882 |
-17 |
Dec18 |
180528 |
22305 |
22305 |
22305 |
22305 |
+55 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
94,956 |
172,034 |
-4,019 |
Nikkei 225 Mini(JPX) |
Jun18 |
180528 |
22400 |
22545 |
22255 |
22490 |
+80 |
623,680 |
425,783 |
+6,674 |
Sep18 |
180528 |
22350 |
22490 |
22200 |
22440 |
+70 |
26,113 |
20,304 |
+3,146 |
Dec18 |
180528 |
22185 |
22325 |
22045 |
22280 |
+80 |
809 |
3,272 |
+211 |
Total Volume and Open Interest |
666,026 |
465,088 |
+9,927 |
Nikkei 225(JPX) |
Jun18 |
180528 |
22400 |
22550 |
22260 |
22490 |
+80 |
60,289 |
315,879 |
+1,304 |
Sep18 |
180528 |
22350 |
22490 |
22210 |
22440 |
+70 |
5,624 |
22,426 |
+4,222 |
Dec18 |
180528 |
22260 |
22280 |
22230 |
22280 |
+80 |
17 |
49,211 |
+10 |
Total Volume and Open Interest |
65,957 |
448,357 |
+5,730 |
Nikkei 225(CME) Yen |
Jun18 |
180525 |
22295 |
22515 |
22260 |
22345 |
+30 |
49,934 |
63,982 |
-1,498 |
Sep18 |
180525 |
22300 |
22435 |
22210 |
22295 |
+30 |
16 |
162 |
+12 |
Dec18 |
180525 |
22105 |
22105 |
22105 |
22105 |
+25 |
|
|
|
Total Volume and Open Interest |
49,950 |
64,144 |
-1,486 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180525 |
22340 |
22490 |
22270 |
22340 |
+20 |
0 |
29 |
+0 |
Sep18 |
180525 |
22290 |
22290 |
22290 |
22290 |
+20 |
|
|
|
Dec18 |
180525 |
22100 |
22100 |
22100 |
22100 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
29 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180528 |
5513.0 |
5533.5 |
5448.0 |
5465.0 |
-26.5 |
84,738 |
360,746 |
-6,187 |
Jul18 |
180528 |
5499.0 |
5521.5 |
5441.0 |
5457.0 |
-26.5 |
65 |
161 |
-21 |
Aug18 |
180528 |
5456.0 |
5456.0 |
5456.0 |
5456.0 |
-26.5 |
|
|
|
Sep18 |
180528 |
5453.0 |
5453.0 |
5453.0 |
5453.0 |
-27.5 |
2 |
3,058 |
+1 |
Total Volume and Open Interest |
84,806 |
389,482 |
-6,206 |
Hang Seng Index(HKFE) |
May18 |
180528 |
30655 |
30858 |
30485 |
30760 |
+116 |
210,120 |
105,937 |
-8,028 |
Jun18 |
180528 |
30547 |
30750 |
30375 |
30655 |
+125 |
8,867 |
20,502 |
+3,078 |
Total Volume and Open Interest |
219,656 |
134,254 |
-5,139 |
DAX(EUREX) |
Jun18 |
180528 |
12975.0 |
13037.5 |
12821.0 |
12877.0 |
-55.0 |
117,034 |
141,585 |
-247 |
Sep18 |
180528 |
12956.0 |
13007.5 |
12805.5 |
12859.5 |
-55.0 |
357 |
3,978 |
-15 |
Dec18 |
180528 |
12831.0 |
12853.5 |
12831.0 |
12841.5 |
-56.0 |
87 |
583 |
+11 |
Total Volume and Open Interest |
117,478 |
146,146 |
-251 |
Mini-DAX(EUREX) |
Jun18 |
180528 |
12973.0 |
13038.0 |
12820.0 |
12877.0 |
-55.0 |
39,742 |
17,514 |
-54 |
Sep18 |
180528 |
12945.0 |
13001.0 |
12813.0 |
12859.5 |
-55.0 |
56 |
894 |
+46 |
Dec18 |
180528 |
12813.0 |
12841.5 |
12807.0 |
12841.5 |
-56.0 |
6 |
31 |
+1 |
Total Volume and Open Interest |
39,804 |
18,439 |
-7 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180528 |
3510 |
3527 |
3456 |
3468 |
-25 |
1,441,892 |
3,644,264 |
+4,185 |
Sep18 |
180528 |
3500 |
3513 |
3445 |
3457 |
-25 |
17,832 |
287,920 |
+9,458 |
Dec18 |
180528 |
3481 |
3490 |
3433 |
3440 |
-25 |
3,012 |
73,946 |
+17,383 |
Total Volume and Open Interest |
1,465,736 |
4,039,130 |
+53,026 |
Swiss Market Index(EUREX) |
Jun18 |
180528 |
8771 |
8811 |
8752 |
8783 |
+27 |
41,740 |
241,206 |
-43 |
Sep18 |
180528 |
8738 |
8772 |
8726 |
8752 |
+27 |
263 |
1,310 |
-34 |
Dec18 |
180528 |
8735 |
8735 |
8735 |
8735 |
+27 |
25 |
146 |
-15 |
Total Volume and Open Interest |
42,028 |
242,662 |
-92 |
FT-SE 100(EURONEXT) |
Jun18 |
180525 |
7725.00 |
7753.00 |
7686.50 |
7720.50 |
-0.50 |
157,557 |
630,082 |
+8,103 |
Sep18 |
180525 |
7676.50 |
7676.50 |
7641.00 |
7650.50 |
-1.00 |
296 |
13,985 |
+67 |
Dec18 |
180525 |
7610.00 |
7610.00 |
7610.00 |
7610.00 |
-1.00 |
10 |
1,403 |
+0 |
Total Volume and Open Interest |
157,863 |
645,470 |
+8,170 |
SPI 200(SFE) |
Jun18 |
180528 |
6030.0 |
6035.0 |
5997.0 |
6016.0 |
-21.0 |
42,900 |
327,895 |
+536 |
Sep18 |
180528 |
5939.0 |
5955.0 |
5939.0 |
5955.0 |
-21.0 |
130 |
3,292 |
+121 |
Dec18 |
180528 |
5949.0 |
5949.0 |
5949.0 |
5949.0 |
-21.0 |
10 |
3,192 |
+10 |
Total Volume and Open Interest |
43,041 |
336,455 |
+668 |
FTSE MIB(ISE) |
Jun18 |
180528 |
22550.00 |
22850.00 |
21720.00 |
21969.00 |
-457.00 |
40,767 |
72,200 |
-2,322 |
Sep18 |
180528 |
22475.00 |
22700.00 |
21600.00 |
21834.00 |
-460.00 |
179 |
351 |
+41 |
Dec18 |
180528 |
22055.00 |
22055.00 |
21694.00 |
21694.00 |
-465.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
40,946 |
72,558 |
-2,281 |
KOSPI 200(KFE) |
Jun18 |
180528 |
318.50 |
319.80 |
317.65 |
319.25 |
+0.80 |
164,359 |
233,346 |
-2,813 |
Sep18 |
180528 |
318.80 |
320.05 |
317.90 |
319.60 |
+0.90 |
877 |
21,783 |
+1,257 |
Dec18 |
180528 |
319.95 |
320.20 |
319.40 |
319.85 |
+1.15 |
20 |
40,691 |
+0 |
Total Volume and Open Interest |
165,280 |
324,018 |
-1,551 |
GSCI(CME) |
Jun18 |
180525 |
484.30 |
484.70 |
480.60 |
481.70 |
-9.80 |
26 |
15,452 |
-21 |
Jul18 |
180525 |
480.95 |
480.95 |
480.95 |
480.95 |
-9.80 |
|
|
|
Aug18 |
180525 |
480.45 |
480.45 |
480.45 |
480.45 |
-9.80 |
|
|
|
Total Volume and Open Interest |
26 |
15,452 |
-21 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|