|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 29, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180529 |
1045.25 |
1049.50 |
1028.00 |
1030.50 |
-11.00 |
122,485 |
388,628 |
-9,727 |
Aug18 |
180529 |
1050.00 |
1053.50 |
1032.50 |
1035.00 |
-11.00 |
26,542 |
59,223 |
-51 |
Sep18 |
180529 |
1052.75 |
1056.00 |
1035.50 |
1038.25 |
-10.75 |
11,511 |
22,931 |
+984 |
Nov18 |
180529 |
1057.00 |
1060.50 |
1039.75 |
1042.50 |
-11.00 |
65,352 |
259,617 |
+6,008 |
Jan19 |
180529 |
1060.00 |
1063.25 |
1043.25 |
1045.75 |
-10.50 |
9,596 |
54,319 |
+1,230 |
Mar19 |
180529 |
1043.00 |
1046.50 |
1026.75 |
1028.75 |
-10.50 |
11,329 |
69,003 |
-417 |
May19 |
180529 |
1038.00 |
1042.75 |
1022.75 |
1024.75 |
-10.50 |
8,722 |
22,327 |
+443 |
Jul19 |
180529 |
1040.50 |
1046.00 |
1026.25 |
1028.25 |
-10.50 |
2,767 |
16,573 |
-177 |
Aug19 |
180529 |
1021.75 |
1021.75 |
1021.75 |
1021.75 |
-9.25 |
40 |
172 |
+0 |
Sep19 |
180529 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-9.25 |
10 |
54 |
-6 |
Nov19 |
180529 |
1001.50 |
1006.00 |
989.25 |
991.75 |
-9.50 |
1,667 |
9,493 |
+224 |
Jan20 |
180529 |
996.50 |
996.50 |
996.50 |
996.50 |
-9.50 |
2 |
85 |
+0 |
Mar20 |
180529 |
996.00 |
996.00 |
996.00 |
996.00 |
-8.75 |
2 |
26 |
+2 |
May20 |
180529 |
997.50 |
997.50 |
997.50 |
997.50 |
-8.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
260,031 |
902,613 |
-1,488 |
Soybean Meal(CBOT) |
Jul18 |
180529 |
381.60 |
387.60 |
377.60 |
380.20 |
-0.10 |
50,073 |
215,152 |
-2,802 |
Aug18 |
180529 |
382.00 |
386.70 |
378.30 |
380.60 |
-0.20 |
13,663 |
56,607 |
+1,275 |
Sep18 |
180529 |
382.10 |
385.20 |
377.50 |
379.90 |
-0.40 |
9,154 |
42,087 |
+742 |
Oct18 |
180529 |
381.20 |
383.40 |
376.60 |
378.50 |
-0.60 |
4,540 |
32,804 |
+261 |
Dec18 |
180529 |
379.60 |
382.70 |
375.80 |
377.90 |
-0.70 |
21,815 |
105,026 |
+972 |
Jan19 |
180529 |
376.60 |
379.00 |
372.10 |
373.70 |
-1.10 |
1,812 |
22,853 |
+157 |
Mar19 |
180529 |
364.10 |
365.30 |
358.20 |
359.50 |
-2.00 |
2,647 |
21,606 |
+213 |
May19 |
180529 |
357.60 |
358.80 |
351.50 |
352.90 |
-2.10 |
1,499 |
11,967 |
+159 |
Jul19 |
180529 |
357.50 |
358.20 |
351.40 |
352.30 |
-2.40 |
784 |
7,852 |
+230 |
Aug19 |
180529 |
351.40 |
354.80 |
349.70 |
349.70 |
-2.30 |
31 |
791 |
+13 |
Total Volume and Open Interest |
106,492 |
524,677 |
+1,447 |
Soybean Oil(CBOT) |
Jul18 |
180529 |
31.30 |
31.46 |
31.04 |
31.21 |
-0.13 |
51,353 |
234,780 |
-7,436 |
Aug18 |
180529 |
31.40 |
31.58 |
31.17 |
31.33 |
-0.12 |
4,339 |
47,237 |
+531 |
Sep18 |
180529 |
31.57 |
31.72 |
31.33 |
31.49 |
-0.12 |
4,933 |
30,774 |
+305 |
Oct18 |
180529 |
31.71 |
31.88 |
31.48 |
31.63 |
-0.13 |
1,781 |
24,096 |
-125 |
Dec18 |
180529 |
32.09 |
32.26 |
31.85 |
32.01 |
-0.12 |
16,922 |
112,696 |
+1,638 |
Jan19 |
180529 |
32.35 |
32.50 |
32.11 |
32.25 |
-0.13 |
1,238 |
21,751 |
+124 |
Mar19 |
180529 |
32.76 |
32.81 |
32.43 |
32.57 |
-0.13 |
2,726 |
20,847 |
-369 |
May19 |
180529 |
33.05 |
33.10 |
32.72 |
32.87 |
-0.13 |
1,033 |
9,203 |
+208 |
Jul19 |
180529 |
33.35 |
33.40 |
33.05 |
33.17 |
-0.13 |
321 |
3,796 |
+103 |
Aug19 |
180529 |
33.30 |
33.50 |
33.17 |
33.28 |
-0.13 |
15 |
672 |
+6 |
Total Volume and Open Interest |
84,911 |
510,327 |
-4,973 |
Canola(WCE) |
Jul18 |
180529 |
536.1 |
538.9 |
535.9 |
537.8 |
+1.6 |
7,461 |
106,717 |
+627 |
Nov18 |
180529 |
523.2 |
527.8 |
523.2 |
527.1 |
+3.9 |
6,087 |
93,479 |
+256 |
Jan19 |
180529 |
528.3 |
533.4 |
527.8 |
532.8 |
+4.9 |
1,206 |
10,965 |
+42 |
Mar19 |
180529 |
530.7 |
535.9 |
530.7 |
535.2 |
+5.1 |
55 |
2,026 |
+38 |
May19 |
180529 |
531.6 |
535.3 |
531.6 |
535.3 |
+4.5 |
31 |
265 |
+16 |
Total Volume and Open Interest |
14,850 |
213,680 |
+987 |
Corn(CBOT) |
Jul18 |
180529 |
408.75 |
410.00 |
397.50 |
400.00 |
-6.00 |
236,840 |
785,240 |
-4,292 |
Sep18 |
180529 |
417.75 |
418.75 |
406.50 |
409.00 |
-6.00 |
91,668 |
322,199 |
+16,755 |
Dec18 |
180529 |
427.50 |
428.75 |
416.50 |
419.00 |
-6.00 |
102,952 |
522,008 |
+3,176 |
Mar19 |
180529 |
435.75 |
437.00 |
425.00 |
427.50 |
-6.00 |
17,976 |
140,723 |
+3,619 |
May19 |
180529 |
440.50 |
441.25 |
429.75 |
432.00 |
-5.75 |
2,438 |
28,467 |
+658 |
Jul19 |
180529 |
444.00 |
445.00 |
433.50 |
436.00 |
-6.00 |
6,420 |
59,446 |
+2,118 |
Sep19 |
180529 |
420.00 |
421.25 |
412.25 |
415.00 |
-4.50 |
1,422 |
18,264 |
+381 |
Dec19 |
180529 |
423.50 |
423.75 |
415.75 |
418.25 |
-4.50 |
7,780 |
50,064 |
+2,314 |
Mar20 |
180529 |
432.00 |
432.00 |
425.25 |
427.00 |
-4.25 |
13 |
1,760 |
+6 |
May20 |
180529 |
431.00 |
431.00 |
431.00 |
431.00 |
-4.00 |
33 |
101 |
+28 |
Total Volume and Open Interest |
467,561 |
1,929,935 |
+24,779 |
Wheat(CBOT) |
Jul18 |
180529 |
547.50 |
554.00 |
531.50 |
536.50 |
-6.50 |
136,823 |
241,422 |
+35 |
Sep18 |
180529 |
564.00 |
570.75 |
548.25 |
553.50 |
-6.25 |
55,543 |
106,260 |
+5,922 |
Dec18 |
180529 |
585.50 |
588.00 |
567.00 |
572.00 |
-6.50 |
60,549 |
105,474 |
+6,641 |
Mar19 |
180529 |
597.25 |
603.00 |
583.00 |
588.50 |
-6.00 |
12,372 |
35,823 |
+154 |
May19 |
180529 |
608.00 |
609.00 |
590.00 |
596.00 |
-6.25 |
5,628 |
7,038 |
+299 |
Jul19 |
180529 |
604.50 |
609.00 |
590.25 |
596.50 |
-6.75 |
9,230 |
18,653 |
+2,114 |
Total Volume and Open Interest |
283,396 |
524,292 |
+16,073 |
Wheat(KCBT) |
Jul18 |
180529 |
566.00 |
574.75 |
553.75 |
556.50 |
-7.50 |
48,642 |
131,223 |
-772 |
Sep18 |
180529 |
584.00 |
592.75 |
571.75 |
574.50 |
-8.00 |
20,109 |
59,209 |
+4,515 |
Dec18 |
180529 |
608.00 |
615.25 |
595.25 |
597.75 |
-8.50 |
19,755 |
56,810 |
-230 |
Mar19 |
180529 |
621.75 |
629.50 |
610.50 |
613.00 |
-8.75 |
8,066 |
19,838 |
-712 |
May19 |
180529 |
630.25 |
635.00 |
616.50 |
619.25 |
-9.00 |
1,745 |
2,554 |
+225 |
Jul19 |
180529 |
630.50 |
635.25 |
617.00 |
619.75 |
-10.50 |
1,616 |
6,323 |
+279 |
Sep19 |
180529 |
637.50 |
638.75 |
622.25 |
624.75 |
-10.00 |
546 |
538 |
+43 |
Total Volume and Open Interest |
100,889 |
278,186 |
+3,625 |
Wheat(MGE) |
Jul18 |
180529 |
645.25 |
649.50 |
623.50 |
628.00 |
-16.25 |
8,377 |
31,237 |
-1,198 |
Sep18 |
180529 |
650.25 |
654.50 |
631.50 |
635.75 |
-13.00 |
3,434 |
13,260 |
+372 |
Dec18 |
180529 |
656.00 |
660.50 |
641.25 |
645.50 |
-9.50 |
1,603 |
9,808 |
+144 |
Mar19 |
180529 |
662.50 |
667.00 |
652.00 |
655.00 |
-7.50 |
209 |
2,570 |
+99 |
May19 |
180529 |
668.25 |
672.00 |
656.25 |
661.75 |
-6.50 |
86 |
273 |
+15 |
Jul19 |
180529 |
675.00 |
675.00 |
666.00 |
666.00 |
-7.75 |
30 |
186 |
-8 |
Total Volume and Open Interest |
13,771 |
57,556 |
-558 |
Oats(CBOT) |
Jul18 |
180529 |
249.25 |
254.00 |
243.75 |
244.00 |
-4.75 |
695 |
3,733 |
-143 |
Sep18 |
180529 |
256.00 |
257.25 |
247.50 |
247.50 |
-4.50 |
69 |
210 |
+5 |
Dec18 |
180529 |
261.00 |
261.00 |
251.00 |
251.25 |
-6.50 |
98 |
1,058 |
+11 |
Mar19 |
180529 |
255.75 |
255.75 |
255.75 |
255.75 |
-6.00 |
0 |
33 |
+0 |
Total Volume and Open Interest |
862 |
5,034 |
-127 |
Rough Rice(CBOT) |
Jul18 |
180529 |
11.56 |
11.56 |
11.34 |
11.46 |
-0.10 |
1,526 |
5,606 |
-20 |
Sep18 |
180529 |
11.44 |
11.44 |
11.20 |
11.26 |
-0.18 |
238 |
2,768 |
+50 |
Nov18 |
180529 |
11.47 |
11.47 |
11.47 |
11.47 |
-0.18 |
6 |
189 |
+4 |
Jan19 |
180529 |
11.76 |
11.76 |
11.69 |
11.69 |
-0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,770 |
8,566 |
+34 |
Live Cattle(CME) |
Jun18 |
180529 |
104.650 |
104.700 |
102.850 |
103.135 |
-1.515 |
8,951 |
48,450 |
-2,796 |
Aug18 |
180529 |
102.480 |
102.680 |
100.800 |
101.450 |
-0.850 |
20,467 |
163,284 |
-663 |
Oct18 |
180529 |
105.850 |
106.150 |
104.400 |
104.850 |
-0.980 |
8,502 |
68,027 |
-58 |
Dec18 |
180529 |
111.450 |
111.535 |
110.050 |
110.430 |
-0.900 |
5,279 |
46,611 |
+356 |
Feb19 |
180529 |
114.550 |
114.930 |
113.650 |
113.950 |
-0.630 |
1,854 |
17,019 |
-29 |
Apr19 |
180529 |
115.430 |
115.700 |
114.535 |
114.800 |
-0.550 |
1,075 |
6,383 |
+218 |
Total Volume and Open Interest |
46,361 |
356,462 |
-2,873 |
Feeder Cattle(CME) |
Aug18 |
180529 |
145.000 |
145.600 |
144.050 |
144.985 |
+0.050 |
6,878 |
26,250 |
-301 |
Sep18 |
180529 |
144.450 |
145.235 |
143.735 |
144.735 |
+0.285 |
1,521 |
5,303 |
+45 |
Oct18 |
180529 |
144.330 |
144.985 |
143.500 |
144.380 |
+0.050 |
939 |
5,997 |
+58 |
Nov18 |
180529 |
144.830 |
145.435 |
143.950 |
144.700 |
-0.235 |
612 |
4,282 |
+74 |
Jan19 |
180529 |
141.630 |
142.300 |
141.050 |
141.785 |
-0.045 |
202 |
2,745 |
+52 |
Mar19 |
180529 |
139.800 |
139.800 |
138.830 |
139.600 |
-0.400 |
65 |
395 |
+2 |
Apr19 |
180529 |
138.985 |
139.250 |
138.985 |
138.985 |
-0.250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,217 |
44,973 |
-2,228 |
Lean Hogs(CME) |
Jun18 |
180529 |
74.600 |
76.000 |
74.600 |
75.680 |
+1.480 |
6,922 |
30,025 |
-1,292 |
Jul18 |
180529 |
77.850 |
79.535 |
77.680 |
78.850 |
+1.300 |
15,031 |
74,850 |
+1,145 |
Aug18 |
180529 |
76.050 |
77.950 |
76.050 |
77.430 |
+1.350 |
8,035 |
47,561 |
+1,020 |
Oct18 |
180529 |
63.100 |
64.050 |
62.930 |
63.650 |
+0.820 |
5,357 |
54,172 |
+278 |
Dec18 |
180529 |
58.700 |
59.430 |
58.430 |
59.200 |
+0.715 |
2,444 |
25,686 |
+394 |
Feb19 |
180529 |
63.400 |
64.050 |
63.180 |
63.930 |
+0.630 |
646 |
8,629 |
+71 |
Apr19 |
180529 |
67.700 |
68.035 |
67.385 |
68.000 |
+0.615 |
220 |
3,326 |
+44 |
May19 |
180529 |
72.500 |
72.500 |
72.500 |
72.500 |
+0.500 |
1 |
63 |
+1 |
Total Volume and Open Interest |
38,662 |
244,846 |
+1,662 |
Class III Milk(CME) |
May18 |
180529 |
15.17 |
15.19 |
15.17 |
15.17 |
unch |
397 |
3,749 |
+2 |
Jun18 |
180529 |
15.79 |
15.87 |
15.72 |
15.76 |
+0.09 |
163 |
3,816 |
+19 |
Jul18 |
180529 |
16.45 |
16.57 |
16.43 |
16.51 |
+0.16 |
100 |
3,318 |
+0 |
Aug18 |
180529 |
16.85 |
16.95 |
16.79 |
16.92 |
+0.17 |
162 |
2,407 |
+38 |
Sep18 |
180529 |
16.99 |
17.06 |
16.94 |
17.05 |
+0.13 |
94 |
2,625 |
-9 |
Oct18 |
180529 |
16.83 |
16.92 |
16.83 |
16.92 |
+0.09 |
66 |
2,323 |
+0 |
Nov18 |
180529 |
16.74 |
16.75 |
16.70 |
16.70 |
+0.06 |
52 |
2,158 |
-12 |
Dec18 |
180529 |
16.55 |
16.60 |
16.55 |
16.58 |
+0.03 |
35 |
1,948 |
+2 |
Jan19 |
180529 |
16.28 |
16.30 |
16.28 |
16.29 |
+0.05 |
9 |
442 |
+0 |
Feb19 |
180529 |
16.22 |
16.23 |
16.22 |
16.22 |
+0.04 |
12 |
335 |
+0 |
Mar19 |
180529 |
16.17 |
16.17 |
16.15 |
16.16 |
+0.06 |
5 |
186 |
-5 |
Apr19 |
180529 |
16.14 |
16.16 |
16.14 |
16.14 |
+0.05 |
13 |
185 |
-9 |
May19 |
180529 |
16.23 |
16.23 |
16.22 |
16.23 |
unch |
4 |
84 |
-4 |
Total Volume and Open Interest |
1,140 |
23,977 |
-2 |
Cocoa(ICE) |
Jul18 |
180529 |
2545 |
2589 |
2488 |
2497 |
-59 |
15,812 |
111,889 |
-776 |
Sep18 |
180529 |
2599 |
2638 |
2544 |
2553 |
-54 |
9,160 |
68,019 |
+2,498 |
Dec18 |
180529 |
2621 |
2646 |
2577 |
2577 |
-52 |
2,382 |
55,434 |
-214 |
Mar19 |
180529 |
2612 |
2645 |
2564 |
2573 |
-52 |
862 |
39,109 |
-42 |
May19 |
180529 |
2604 |
2634 |
2560 |
2567 |
-51 |
256 |
12,357 |
-7 |
Jul19 |
180529 |
2604 |
2623 |
2568 |
2568 |
-49 |
60 |
4,932 |
+45 |
Sep19 |
180529 |
2610 |
2624 |
2572 |
2572 |
-47 |
33 |
3,883 |
-25 |
Total Volume and Open Interest |
28,748 |
303,251 |
+1,613 |
Coffee "C"(ICE) |
Jul18 |
180529 |
119.80 |
120.50 |
119.35 |
120.25 |
-0.15 |
22,071 |
129,771 |
-3,504 |
Sep18 |
180529 |
122.20 |
122.70 |
121.65 |
122.40 |
-0.25 |
11,951 |
62,822 |
+1,252 |
Dec18 |
180529 |
125.45 |
126.25 |
125.20 |
125.95 |
-0.25 |
3,899 |
37,868 |
+510 |
Mar19 |
180529 |
129.15 |
129.70 |
128.65 |
129.35 |
-0.30 |
985 |
16,217 |
+213 |
May19 |
180529 |
131.15 |
131.90 |
130.95 |
131.60 |
-0.25 |
550 |
9,787 |
-76 |
Jul19 |
180529 |
133.15 |
133.85 |
132.90 |
133.55 |
-0.25 |
293 |
3,226 |
+36 |
Total Volume and Open Interest |
40,396 |
266,775 |
-1,367 |
Orange Juice(ICE) |
Jul18 |
180529 |
169.30 |
172.45 |
168.05 |
169.90 |
+0.60 |
588 |
12,504 |
+31 |
Sep18 |
180529 |
169.50 |
172.20 |
168.00 |
170.00 |
+0.85 |
72 |
2,448 |
+56 |
Nov18 |
180529 |
169.00 |
171.45 |
168.35 |
169.70 |
+1.00 |
0 |
1,291 |
+0 |
Jan19 |
180529 |
167.00 |
169.45 |
167.00 |
168.00 |
+1.00 |
0 |
211 |
+0 |
Mar19 |
180529 |
167.40 |
167.40 |
166.20 |
166.20 |
-0.35 |
0 |
31 |
+0 |
May19 |
180529 |
166.25 |
166.25 |
166.25 |
166.25 |
-0.35 |
0 |
8 |
+0 |
Total Volume and Open Interest |
660 |
16,493 |
+87 |
Sugar #11(ICE) |
Jul18 |
180529 |
12.50 |
12.57 |
12.39 |
12.46 |
unch |
100,091 |
439,317 |
-9,356 |
Oct18 |
180529 |
12.79 |
12.84 |
12.65 |
12.71 |
-0.05 |
57,480 |
266,561 |
+1,337 |
Mar19 |
180529 |
13.61 |
13.63 |
13.45 |
13.50 |
-0.10 |
20,299 |
182,974 |
+1,416 |
May19 |
180529 |
13.65 |
13.70 |
13.51 |
13.55 |
-0.12 |
5,610 |
49,435 |
+1,234 |
Jul19 |
180529 |
13.67 |
13.74 |
13.54 |
13.58 |
-0.12 |
4,294 |
35,019 |
+1,415 |
Oct19 |
180529 |
13.80 |
13.86 |
13.65 |
13.69 |
-0.14 |
2,010 |
35,284 |
-676 |
Mar20 |
180529 |
14.30 |
14.34 |
14.16 |
14.16 |
-0.14 |
348 |
11,278 |
+101 |
May20 |
180529 |
14.28 |
14.30 |
14.13 |
14.13 |
-0.11 |
52 |
2,140 |
+31 |
Total Volume and Open Interest |
190,200 |
1,025,023 |
-4,490 |
London Cocoa(LCE) |
Jul18 |
180529 |
1843 |
1855 |
1810 |
1815 |
-29 |
6,625 |
77,980 |
-969 |
Sep18 |
180529 |
1885 |
1892 |
1850 |
1856 |
-26 |
2,912 |
48,812 |
+304 |
Dec18 |
180529 |
1896 |
1910 |
1869 |
1875 |
-24 |
3,265 |
61,224 |
+1,075 |
Mar19 |
180529 |
1895 |
1899 |
1859 |
1865 |
-22 |
1,455 |
48,329 |
-55 |
May19 |
180529 |
1885 |
1890 |
1855 |
1860 |
-22 |
184 |
16,002 |
+89 |
Jul19 |
180529 |
1887 |
1887 |
1854 |
1859 |
-21 |
62 |
9,451 |
+5 |
Sep19 |
180529 |
1885 |
1885 |
1853 |
1859 |
-20 |
78 |
5,866 |
+50 |
Total Volume and Open Interest |
14,791 |
272,073 |
+659 |
London Sugar(LCE) |
Aug18 |
180529 |
351.40 |
354.50 |
349.20 |
350.10 |
-1.30 |
10,292 |
49,872 |
-1,023 |
Oct18 |
180529 |
347.40 |
349.40 |
345.20 |
345.70 |
-1.50 |
3,932 |
21,365 |
+4 |
Dec18 |
180529 |
352.00 |
352.70 |
349.10 |
349.50 |
-2.90 |
672 |
11,965 |
+8 |
Mar19 |
180529 |
356.00 |
356.10 |
352.70 |
353.70 |
-2.70 |
652 |
6,895 |
+330 |
May19 |
180529 |
356.50 |
357.00 |
355.60 |
356.50 |
-2.20 |
161 |
3,127 |
+62 |
Total Volume and Open Interest |
15,759 |
97,271 |
-600 |
Cotton(ICE) |
Jul18 |
180529 |
89.69 |
93.21 |
89.57 |
93.21 |
+4.00 |
20,909 |
118,655 |
-5,665 |
Oct18 |
180529 |
90.07 |
91.52 |
90.07 |
91.52 |
+4.00 |
25 |
32 |
-8 |
Dec18 |
180529 |
86.90 |
90.65 |
86.85 |
90.65 |
+4.00 |
20,568 |
139,892 |
+6,778 |
Mar19 |
180529 |
86.45 |
90.24 |
86.43 |
90.24 |
+4.00 |
2,719 |
24,441 |
+446 |
May19 |
180529 |
86.24 |
90.07 |
86.24 |
90.07 |
+4.00 |
912 |
4,863 |
+246 |
Jul19 |
180529 |
86.10 |
89.97 |
86.10 |
89.97 |
+4.00 |
335 |
2,627 |
-53 |
Total Volume and Open Interest |
46,253 |
300,837 |
+2,190 |
Lumber(CME) |
Jul18 |
180529 |
614.3 |
614.3 |
595.2 |
609.1 |
+9.8 |
207 |
5,043 |
-50 |
Sep18 |
180529 |
599.6 |
599.6 |
584.6 |
593.1 |
+8.5 |
111 |
947 |
+15 |
Nov18 |
180529 |
564.5 |
564.5 |
549.6 |
561.3 |
+11.8 |
62 |
415 |
+18 |
Jan19 |
180529 |
537.7 |
537.7 |
532.6 |
535.7 |
+13.0 |
3 |
237 |
+0 |
Total Volume and Open Interest |
386 |
6,796 |
-17 |
Crude Oil(NYM) |
Jul18 |
180529 |
67.55 |
67.55 |
65.80 |
66.73 |
-1.15 |
640,725 |
523,442 |
-9,485 |
Aug18 |
180529 |
67.29 |
67.42 |
65.72 |
66.62 |
-1.16 |
119,985 |
244,456 |
+10,167 |
Sep18 |
180529 |
67.06 |
67.08 |
65.40 |
66.27 |
-1.18 |
68,812 |
258,898 |
+2,037 |
Oct18 |
180529 |
66.61 |
66.61 |
65.03 |
65.87 |
-1.19 |
38,260 |
179,582 |
+2,957 |
Nov18 |
180529 |
66.25 |
66.33 |
64.72 |
65.53 |
-1.19 |
27,462 |
115,532 |
+683 |
Dec18 |
180529 |
66.00 |
66.00 |
64.39 |
65.21 |
-1.15 |
76,377 |
307,888 |
+2,410 |
Jan19 |
180529 |
65.44 |
65.52 |
64.10 |
64.90 |
-1.11 |
12,823 |
121,266 |
+725 |
Feb19 |
180529 |
64.55 |
65.14 |
63.70 |
64.50 |
-1.08 |
6,037 |
63,597 |
+338 |
Mar19 |
180529 |
64.46 |
64.73 |
63.42 |
64.09 |
-1.02 |
9,129 |
75,968 |
-687 |
Apr19 |
180529 |
64.25 |
64.25 |
63.02 |
63.68 |
-0.98 |
2,871 |
38,324 |
+32 |
May19 |
180529 |
62.90 |
63.88 |
62.77 |
63.29 |
-0.94 |
1,838 |
33,661 |
+671 |
Jun19 |
180529 |
63.50 |
63.53 |
62.00 |
62.93 |
-0.89 |
15,299 |
147,870 |
-424 |
Jul19 |
180529 |
62.11 |
62.54 |
62.11 |
62.54 |
-0.85 |
1,003 |
32,399 |
+230 |
Aug19 |
180529 |
62.88 |
62.88 |
62.17 |
62.17 |
-0.80 |
436 |
27,621 |
+112 |
Sep19 |
180529 |
61.88 |
62.40 |
61.70 |
61.82 |
-0.77 |
3,163 |
45,263 |
+747 |
Oct19 |
180529 |
61.35 |
61.51 |
61.35 |
61.51 |
-0.73 |
203 |
25,781 |
+44 |
Total Volume and Open Interest |
1,069,556 |
2,655,091 |
+13,950 |
e-miNY Crude Oil(NYM) |
Jul18 |
180529 |
67.800 |
67.800 |
65.800 |
66.725 |
-1.150 |
12,140 |
2,377 |
+130 |
Aug18 |
180529 |
67.750 |
67.750 |
65.750 |
66.625 |
-1.150 |
364 |
265 |
+35 |
Sep18 |
180529 |
66.650 |
66.875 |
65.300 |
66.275 |
-1.175 |
63 |
104 |
-2 |
Oct18 |
180529 |
65.600 |
66.200 |
64.925 |
65.875 |
-1.175 |
10 |
28 |
-1 |
Nov18 |
180529 |
65.250 |
66.025 |
65.200 |
65.525 |
-1.200 |
10 |
118 |
+1 |
Dec18 |
180529 |
65.000 |
65.800 |
64.225 |
65.200 |
-1.150 |
9 |
200 |
-1 |
Jan19 |
180529 |
64.150 |
64.900 |
63.875 |
64.900 |
-1.100 |
7 |
102 |
+1 |
Feb19 |
180529 |
64.500 |
64.500 |
64.500 |
64.500 |
-1.075 |
0 |
52 |
+0 |
Mar19 |
180529 |
63.800 |
64.100 |
63.600 |
64.100 |
-1.000 |
7 |
26 |
-1 |
Apr19 |
180529 |
63.675 |
63.675 |
63.675 |
63.675 |
-0.975 |
3 |
28 |
-1 |
Total Volume and Open Interest |
12,618 |
3,371 |
+162 |
NY Harbor ULSD(NYM) |
Jun18 |
180529 |
220.00 |
220.52 |
216.96 |
218.59 |
-2.39 |
25,886 |
35,348 |
-6,835 |
Jul18 |
180529 |
219.60 |
220.03 |
216.47 |
218.08 |
-2.44 |
59,583 |
141,754 |
-1,394 |
Aug18 |
180529 |
219.61 |
220.00 |
216.46 |
218.05 |
-2.45 |
28,505 |
63,098 |
+990 |
Sep18 |
180529 |
219.93 |
220.22 |
216.81 |
218.29 |
-2.50 |
17,182 |
46,261 |
+3,436 |
Oct18 |
180529 |
220.08 |
220.30 |
216.95 |
218.40 |
-2.50 |
6,936 |
32,424 |
+424 |
Nov18 |
180529 |
219.15 |
220.28 |
217.10 |
218.47 |
-2.44 |
5,188 |
23,007 |
+898 |
Dec18 |
180529 |
219.50 |
220.08 |
216.86 |
218.34 |
-2.34 |
10,885 |
54,437 |
+487 |
Jan19 |
180529 |
218.98 |
220.19 |
217.04 |
218.43 |
-2.28 |
780 |
13,965 |
+200 |
Feb19 |
180529 |
218.73 |
219.86 |
216.78 |
218.17 |
-2.24 |
360 |
5,296 |
+33 |
Mar19 |
180529 |
218.00 |
219.06 |
216.00 |
217.43 |
-2.18 |
216 |
5,117 |
+30 |
Apr19 |
180529 |
217.75 |
217.91 |
214.94 |
216.25 |
-2.16 |
188 |
3,310 |
+13 |
May19 |
180529 |
217.00 |
217.00 |
214.49 |
215.71 |
-2.10 |
119 |
1,203 |
-3 |
Jun19 |
180529 |
215.32 |
216.89 |
213.93 |
215.39 |
-2.06 |
1,249 |
14,937 |
+177 |
Jul19 |
180529 |
214.25 |
215.21 |
214.25 |
215.21 |
-2.03 |
126 |
774 |
+73 |
Total Volume and Open Interest |
157,583 |
450,749 |
-1,460 |
RBOB Gasoline(NYM) |
Jun18 |
180529 |
217.01 |
217.31 |
212.97 |
214.41 |
-3.73 |
39,126 |
43,516 |
-9,479 |
Jul18 |
180529 |
216.90 |
216.90 |
212.33 |
213.71 |
-3.72 |
62,541 |
171,861 |
+1,380 |
Aug18 |
180529 |
215.19 |
215.64 |
211.53 |
212.80 |
-3.63 |
23,792 |
63,276 |
+2,244 |
Sep18 |
180529 |
213.76 |
213.76 |
209.85 |
211.12 |
-3.50 |
19,146 |
60,986 |
+2,772 |
Oct18 |
180529 |
200.71 |
200.71 |
196.97 |
198.25 |
-3.31 |
11,464 |
45,843 |
+818 |
Nov18 |
180529 |
196.31 |
196.94 |
193.49 |
194.87 |
-3.07 |
4,788 |
30,948 |
+714 |
Dec18 |
180529 |
194.00 |
194.31 |
190.91 |
192.36 |
-2.87 |
6,818 |
35,861 |
+311 |
Jan19 |
180529 |
191.84 |
193.46 |
190.06 |
191.49 |
-2.80 |
1,692 |
20,338 |
-49 |
Feb19 |
180529 |
190.93 |
193.59 |
190.25 |
191.63 |
-2.73 |
1,213 |
6,180 |
+387 |
Mar19 |
180529 |
191.48 |
193.08 |
191.41 |
192.83 |
-2.63 |
1,470 |
5,441 |
+60 |
Total Volume and Open Interest |
173,927 |
498,990 |
-402 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180529 |
214.41 |
214.41 |
214.41 |
214.41 |
-3.73 |
0 |
1 |
+0 |
Jul18 |
180529 |
213.71 |
213.71 |
213.71 |
213.71 |
-3.72 |
|
|
|
Aug18 |
180529 |
212.80 |
212.80 |
212.80 |
212.80 |
-3.63 |
|
|
|
Sep18 |
180529 |
211.12 |
211.12 |
211.12 |
211.12 |
-3.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180529 |
2.946 |
2.968 |
2.838 |
2.875 |
-0.064 |
66,352 |
29,339 |
-9,743 |
Jul18 |
180529 |
2.974 |
3.000 |
2.864 |
2.903 |
-0.060 |
102,732 |
309,968 |
+4,637 |
Aug18 |
180529 |
2.983 |
3.016 |
2.884 |
2.923 |
-0.060 |
27,339 |
98,269 |
+5,161 |
Sep18 |
180529 |
2.970 |
2.998 |
2.870 |
2.909 |
-0.058 |
28,020 |
169,634 |
+4,229 |
Oct18 |
180529 |
2.969 |
2.999 |
2.876 |
2.915 |
-0.055 |
20,606 |
147,785 |
+198 |
Nov18 |
180529 |
3.007 |
3.036 |
2.917 |
2.953 |
-0.055 |
10,459 |
89,601 |
+931 |
Dec18 |
180529 |
3.106 |
3.132 |
3.019 |
3.054 |
-0.052 |
7,338 |
85,737 |
+920 |
Jan19 |
180529 |
3.177 |
3.212 |
3.102 |
3.136 |
-0.051 |
14,551 |
108,619 |
+1,530 |
Feb19 |
180529 |
3.137 |
3.170 |
3.066 |
3.098 |
-0.050 |
6,692 |
56,621 |
+2,418 |
Mar19 |
180529 |
3.042 |
3.063 |
2.964 |
2.991 |
-0.049 |
16,729 |
100,978 |
+1,026 |
Apr19 |
180529 |
2.662 |
2.676 |
2.618 |
2.636 |
-0.027 |
14,254 |
89,398 |
+1,754 |
May19 |
180529 |
2.615 |
2.634 |
2.583 |
2.597 |
-0.026 |
2,426 |
45,012 |
+573 |
Jun19 |
180529 |
2.646 |
2.659 |
2.612 |
2.625 |
-0.026 |
1,398 |
20,187 |
+687 |
Jul19 |
180529 |
2.687 |
2.692 |
2.643 |
2.657 |
-0.025 |
1,629 |
18,305 |
-137 |
Aug19 |
180529 |
2.693 |
2.695 |
2.649 |
2.663 |
-0.025 |
2,335 |
17,649 |
+1,316 |
Sep19 |
180529 |
2.669 |
2.683 |
2.635 |
2.650 |
-0.025 |
1,626 |
19,578 |
+448 |
Total Volume and Open Interest |
331,843 |
1,523,405 |
+18,688 |
Brent Crude Oil(ICE) |
Jul18 |
180529 |
75.82 |
76.20 |
74.54 |
75.39 |
+0.09 |
275,722 |
170,718 |
-53,973 |
Aug18 |
180529 |
75.82 |
76.23 |
74.66 |
75.49 |
+0.17 |
284,118 |
494,988 |
+3,886 |
Sep18 |
180529 |
75.42 |
75.91 |
74.43 |
75.23 |
+0.23 |
133,983 |
362,378 |
+11,580 |
Oct18 |
180529 |
75.25 |
75.54 |
74.14 |
74.91 |
+0.27 |
66,811 |
171,251 |
-1,545 |
Nov18 |
180529 |
74.87 |
75.19 |
73.83 |
74.58 |
+0.27 |
36,706 |
155,348 |
-4,972 |
Dec18 |
180529 |
74.53 |
74.84 |
73.49 |
74.25 |
+0.27 |
132,351 |
333,017 |
-1,518 |
Jan19 |
180529 |
74.17 |
74.45 |
73.17 |
73.90 |
+0.28 |
14,290 |
79,683 |
-146 |
Feb19 |
180529 |
73.79 |
74.06 |
72.82 |
73.53 |
+0.28 |
10,122 |
64,648 |
-201 |
Mar19 |
180529 |
73.48 |
73.66 |
72.51 |
73.19 |
+0.28 |
15,189 |
54,977 |
+176 |
Apr19 |
180529 |
72.85 |
72.85 |
72.85 |
72.85 |
+0.27 |
2,865 |
34,377 |
+50 |
May19 |
180529 |
72.48 |
72.48 |
72.48 |
72.48 |
+0.25 |
3,078 |
26,090 |
-382 |
Jun19 |
180529 |
72.43 |
72.60 |
71.41 |
72.09 |
+0.23 |
37,909 |
105,727 |
+1,805 |
Jul19 |
180529 |
71.75 |
71.80 |
71.74 |
71.77 |
+0.22 |
1,406 |
31,294 |
+366 |
Aug19 |
180529 |
71.45 |
71.45 |
71.45 |
71.45 |
+0.21 |
1,254 |
24,602 |
+243 |
Total Volume and Open Interest |
1,104,067 |
2,616,105 |
-44,589 |
Gas Oil(ICE) |
Jun18 |
180529 |
674.75 |
677.75 |
668.75 |
671.75 |
-0.25 |
77,821 |
138,271 |
-6,594 |
Jul18 |
180529 |
670.50 |
673.00 |
663.75 |
666.75 |
-1.00 |
83,429 |
203,829 |
+217 |
Aug18 |
180529 |
669.50 |
671.25 |
661.75 |
665.25 |
-1.00 |
36,159 |
116,342 |
+471 |
Sep18 |
180529 |
667.50 |
670.50 |
661.00 |
664.50 |
-1.00 |
20,310 |
78,733 |
+2,329 |
Oct18 |
180529 |
667.75 |
670.00 |
660.75 |
664.25 |
-0.75 |
10,641 |
69,618 |
-261 |
Nov18 |
180529 |
665.50 |
667.75 |
658.50 |
662.00 |
-0.75 |
7,430 |
31,263 |
-32 |
Dec18 |
180529 |
663.00 |
665.50 |
656.25 |
659.50 |
-1.00 |
32,666 |
111,112 |
+1,143 |
Jan19 |
180529 |
661.50 |
663.75 |
655.00 |
658.25 |
-1.00 |
6,550 |
29,579 |
-217 |
Feb19 |
180529 |
660.75 |
663.00 |
654.25 |
657.50 |
-0.75 |
3,074 |
25,656 |
+874 |
Mar19 |
180529 |
659.00 |
661.50 |
652.75 |
656.00 |
-0.75 |
2,078 |
19,946 |
+467 |
Total Volume and Open Interest |
308,765 |
1,055,077 |
+2,478 |
Ethanol(CBOT) |
Jun18 |
180529 |
1.498 |
1.503 |
1.472 |
1.487 |
-0.014 |
71 |
285 |
-22 |
Jul18 |
180529 |
1.532 |
1.539 |
1.496 |
1.505 |
-0.019 |
269 |
893 |
+62 |
Aug18 |
180529 |
1.541 |
1.541 |
1.516 |
1.531 |
-0.010 |
20 |
185 |
+10 |
Sep18 |
180529 |
1.533 |
1.535 |
1.527 |
1.535 |
-0.012 |
67 |
280 |
+23 |
Oct18 |
180529 |
1.526 |
1.528 |
1.525 |
1.525 |
-0.012 |
18 |
176 |
+12 |
Nov18 |
180529 |
1.518 |
1.518 |
1.518 |
1.518 |
-0.012 |
2 |
17 |
+1 |
Dec18 |
180529 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.010 |
2 |
92 |
+1 |
Jan19 |
180529 |
1.503 |
1.503 |
1.503 |
1.503 |
-0.010 |
5 |
50 |
+0 |
Total Volume and Open Interest |
454 |
1,978 |
+87 |
WTI Crude Oil(ICE) |
Jul18 |
180529 |
67.04 |
67.34 |
65.94 |
66.73 |
+0.21 |
70,631 |
82,527 |
-2,412 |
Aug18 |
180529 |
66.95 |
67.25 |
65.85 |
66.62 |
+0.17 |
64,052 |
67,787 |
+2,188 |
Sep18 |
180529 |
66.54 |
66.90 |
65.55 |
66.27 |
+0.14 |
42,805 |
64,753 |
-1,768 |
Oct18 |
180529 |
66.05 |
66.50 |
65.19 |
65.87 |
+0.11 |
19,195 |
24,144 |
+907 |
Nov18 |
180529 |
65.76 |
66.17 |
64.87 |
65.53 |
+0.07 |
11,083 |
14,668 |
-1,325 |
Dec18 |
180529 |
65.39 |
65.87 |
64.56 |
65.21 |
+0.05 |
38,752 |
125,423 |
-2,553 |
Jan19 |
180529 |
64.80 |
65.32 |
64.61 |
64.90 |
+0.04 |
2,875 |
15,418 |
+415 |
Feb19 |
180529 |
64.70 |
64.70 |
64.22 |
64.50 |
+0.03 |
1,486 |
16,816 |
-439 |
Mar19 |
180529 |
64.36 |
64.36 |
63.78 |
64.09 |
+0.04 |
1,764 |
15,008 |
+149 |
Apr19 |
180529 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.03 |
653 |
4,309 |
-74 |
May19 |
180529 |
63.29 |
63.29 |
63.29 |
63.29 |
+0.05 |
383 |
6,615 |
+86 |
Jun19 |
180529 |
63.39 |
63.52 |
62.54 |
62.93 |
+0.07 |
7,592 |
46,587 |
+517 |
Jul19 |
180529 |
62.54 |
62.54 |
62.54 |
62.54 |
+0.09 |
223 |
4,291 |
+20 |
Aug19 |
180529 |
62.17 |
62.17 |
62.17 |
62.17 |
+0.11 |
69 |
5,209 |
+13 |
Sep19 |
180529 |
61.82 |
61.82 |
61.82 |
61.82 |
+0.11 |
290 |
8,816 |
+0 |
Oct19 |
180529 |
61.51 |
61.51 |
61.51 |
61.51 |
+0.13 |
124 |
2,824 |
+0 |
Total Volume and Open Interest |
278,681 |
639,143 |
-2,203 |
US Dollar Index(ICE) |
Jun18 |
180529 |
94.345 |
94.975 |
94.235 |
94.790 |
+0.660 |
23,154 |
40,452 |
+1,090 |
Sep18 |
180529 |
93.885 |
94.500 |
93.780 |
94.340 |
+0.670 |
382 |
2,390 |
+19 |
Dec18 |
180529 |
93.435 |
93.960 |
93.405 |
93.895 |
+0.670 |
24 |
1,049 |
+7 |
Total Volume and Open Interest |
23,561 |
44,091 |
+1,117 |
Australian Dollar(CME) |
Jun18 |
180529 |
75.60 |
75.81 |
74.99 |
75.02 |
-0.54 |
102,328 |
151,199 |
-2,109 |
Sep18 |
180529 |
75.61 |
75.85 |
75.05 |
75.07 |
-0.54 |
608 |
3,019 |
+39 |
Dec18 |
180529 |
75.32 |
75.79 |
75.13 |
75.13 |
-0.56 |
2 |
423 |
+0 |
Total Volume and Open Interest |
103,695 |
155,543 |
-2,082 |
British Pound(CME) |
Jun18 |
180529 |
133.20 |
133.53 |
132.15 |
132.58 |
-0.70 |
145,550 |
187,369 |
-195 |
Sep18 |
180529 |
133.83 |
134.05 |
132.80 |
133.19 |
-0.70 |
605 |
4,670 |
+89 |
Dec18 |
180529 |
134.38 |
134.50 |
133.67 |
133.79 |
-0.71 |
93 |
684 |
+85 |
Total Volume and Open Interest |
147,167 |
194,456 |
+120 |
Canadian Dollar(CME) |
Jun18 |
180529 |
77.12 |
77.15 |
76.68 |
76.82 |
-0.27 |
78,785 |
126,984 |
+1,011 |
Sep18 |
180529 |
77.28 |
77.30 |
76.85 |
76.98 |
-0.27 |
432 |
17,157 |
-12 |
Dec18 |
180529 |
77.30 |
77.37 |
77.00 |
77.12 |
-0.27 |
231 |
3,652 |
+91 |
Mar19 |
180529 |
77.40 |
77.40 |
77.18 |
77.26 |
-0.25 |
14 |
99 |
+8 |
Total Volume and Open Interest |
80,207 |
148,260 |
+1,225 |
Japanese Yen(CME) |
Jun18 |
180529 |
91.21 |
92.61 |
91.18 |
92.49 |
+0.97 |
209,314 |
167,350 |
-1,940 |
Sep18 |
180529 |
91.79 |
93.20 |
91.79 |
93.09 |
+0.97 |
2,033 |
6,604 |
-361 |
Dec18 |
180529 |
92.65 |
93.74 |
92.65 |
93.74 |
+0.97 |
4 |
668 |
-1 |
Total Volume and Open Interest |
212,239 |
175,252 |
-2,187 |
Swiss Franc(CME) |
Jun18 |
180529 |
100.98 |
101.68 |
100.32 |
101.38 |
+0.37 |
26,120 |
103,209 |
-750 |
Sep18 |
180529 |
101.82 |
102.50 |
101.16 |
102.21 |
+0.36 |
25 |
4,162 |
+7 |
Dec18 |
180529 |
102.14 |
103.28 |
102.14 |
103.09 |
+0.37 |
3 |
46 |
+3 |
Total Volume and Open Interest |
26,148 |
107,431 |
-740 |
EuroFX(CME) |
Jun18 |
180529 |
117.05 |
117.46 |
115.26 |
115.48 |
-1.32 |
308,535 |
507,137 |
-2,529 |
Sep18 |
180529 |
117.88 |
118.29 |
116.13 |
116.32 |
-1.32 |
8,579 |
10,924 |
-74 |
Dec18 |
180529 |
118.69 |
119.00 |
117.00 |
117.18 |
-1.35 |
275 |
4,034 |
+2 |
Total Volume and Open Interest |
321,454 |
526,947 |
-2,925 |
Mexican Peso(CME) |
Jun18 |
180529 |
509.63 |
512.25 |
501.25 |
501.38 |
-8.75 |
79,908 |
183,689 |
+3,093 |
Jul18 |
180529 |
499.13 |
499.13 |
499.13 |
499.13 |
-8.63 |
|
|
|
Total Volume and Open Interest |
80,083 |
185,608 |
+3,138 |
Brazilian Real(CME) |
Jun18 |
180529 |
274.80 |
274.80 |
265.20 |
266.45 |
-6.65 |
5,075 |
41,715 |
-122 |
Jul18 |
180529 |
271.30 |
272.70 |
264.50 |
265.65 |
-6.70 |
2,610 |
3,061 |
+1,490 |
Aug18 |
180529 |
265.45 |
265.45 |
265.45 |
265.45 |
-6.15 |
|
|
|
Sep18 |
180529 |
268.50 |
268.50 |
264.25 |
264.25 |
-6.55 |
17 |
62 |
-7 |
Total Volume and Open Interest |
7,702 |
44,891 |
+1,361 |
30-Year T-Bonds(CBOT) |
Jun18 |
180529 |
143~230 |
146~160 |
143~090 |
146~080 |
+2~180 |
614,890 |
537,656 |
-159,167 |
Sep18 |
180529 |
142~290 |
145~210 |
142~140 |
145~130 |
+2~180 |
289,579 |
383,846 |
+162,882 |
Dec18 |
180529 |
144~220 |
144~220 |
144~220 |
144~220 |
+2~180 |
0 |
6 |
+0 |
Total Volume and Open Interest |
904,469 |
921,508 |
+3,715 |
10-Year T-Notes(CBOT) |
Jun18 |
180529 |
119~265 |
121~095 |
119~215 |
121~075 |
+1~120 |
3,791,797 |
2,431,001 |
-759,635 |
Sep18 |
180529 |
119~165 |
121~000 |
119~110 |
120~300 |
+1~130 |
1,975,686 |
1,753,532 |
+914,388 |
Dec18 |
180529 |
120~000 |
120~260 |
120~000 |
120~260 |
+1~130 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,767,483 |
4,184,538 |
+154,753 |
5-Year T-Notes(CBOT) |
Jun18 |
180529 |
113~216 |
114~196 |
113~182 |
114~184 |
+0~284 |
1,949,168 |
2,506,078 |
-487,774 |
Sep18 |
180529 |
113~130 |
114~126 |
113~090 |
114~114 |
+0~306 |
1,111,094 |
1,513,646 |
+513,707 |
Dec18 |
180529 |
113~240 |
113~240 |
113~240 |
113~240 |
+0~306 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,060,262 |
4,019,727 |
+25,933 |
2 Year T-Notes(CBOT) |
Jun18 |
180529 |
106~036 |
106~142 |
106~020 |
106~136 |
+0~100 |
1,264,692 |
1,331,541 |
-343,891 |
Sep18 |
180529 |
105~294 |
106~110 |
105~274 |
106~104 |
+0~130 |
882,792 |
971,106 |
+345,159 |
Dec18 |
180529 |
106~004 |
106~004 |
106~004 |
106~004 |
+0~130 |
|
|
|
Total Volume and Open Interest |
2,147,484 |
2,302,647 |
+1,268 |
Eurodollars(CME) |
Jun18 |
180529 |
97.695 |
97.715 |
97.683 |
97.713 |
+0.015 |
372,930 |
1,550,008 |
-4,775 |
Sep18 |
180529 |
97.580 |
97.635 |
97.555 |
97.635 |
+0.055 |
429,211 |
1,425,131 |
-31,333 |
Dec18 |
180529 |
97.415 |
97.540 |
97.385 |
97.535 |
+0.115 |
468,834 |
1,987,680 |
-5,403 |
Mar19 |
180529 |
97.310 |
97.480 |
97.275 |
97.475 |
+0.160 |
302,859 |
1,406,886 |
-15,924 |
Jun19 |
180529 |
97.210 |
97.415 |
97.175 |
97.410 |
+0.195 |
337,693 |
1,449,801 |
+14,568 |
Sep19 |
180529 |
97.135 |
97.360 |
97.105 |
97.355 |
+0.210 |
287,519 |
892,820 |
-7,979 |
Dec19 |
180529 |
97.085 |
97.315 |
97.040 |
97.305 |
+0.220 |
303,107 |
1,856,806 |
-10,285 |
Mar20 |
180529 |
97.055 |
97.295 |
97.015 |
97.285 |
+0.225 |
222,250 |
966,407 |
-7,010 |
Jun20 |
180529 |
97.035 |
97.290 |
97.000 |
97.275 |
+0.230 |
182,441 |
962,354 |
-9,365 |
Sep20 |
180529 |
97.030 |
97.275 |
96.985 |
97.265 |
+0.230 |
140,305 |
699,023 |
+4,293 |
Dec20 |
180529 |
97.005 |
97.255 |
96.965 |
97.245 |
+0.230 |
149,254 |
691,154 |
-8,481 |
Mar21 |
180529 |
97.005 |
97.240 |
96.960 |
97.230 |
+0.220 |
112,919 |
389,001 |
-12,062 |
Jun21 |
180529 |
97.005 |
97.230 |
96.955 |
97.215 |
+0.210 |
72,534 |
298,214 |
+446 |
Sep21 |
180529 |
96.990 |
97.215 |
96.950 |
97.200 |
+0.200 |
58,383 |
214,853 |
+700 |
Dec21 |
180529 |
96.985 |
97.190 |
96.935 |
97.180 |
+0.195 |
62,428 |
288,972 |
-6,740 |
Mar22 |
180529 |
96.975 |
97.180 |
96.930 |
97.170 |
+0.190 |
37,811 |
123,344 |
+80 |
Jun22 |
180529 |
96.970 |
97.165 |
96.925 |
97.155 |
+0.185 |
32,574 |
95,093 |
+184 |
Sep22 |
180529 |
96.960 |
97.150 |
96.915 |
97.140 |
+0.180 |
31,916 |
69,856 |
+188 |
Total Volume and Open Interest |
3,687,064 |
15,697,870 |
-88,005 |
Ultra T-Bond(CBOT) |
Jun18 |
180529 |
157~06 |
161~02 |
156~20 |
160~22 |
+3~16 |
477,823 |
480,746 |
-226,392 |
Sep18 |
180529 |
156~08 |
160~11 |
155~29 |
159~31 |
+3~16 |
345,698 |
613,451 |
+239,722 |
Dec18 |
180529 |
159~31 |
159~31 |
159~31 |
159~31 |
+3~16 |
|
|
|
Total Volume and Open Interest |
823,521 |
1,094,197 |
+13,330 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180529 |
127~300 |
129~250 |
127~210 |
129~215 |
+1~240 |
331,348 |
385,207 |
-98,609 |
Sep18 |
180529 |
127~045 |
129~010 |
126~280 |
128~290 |
+1~245 |
168,892 |
175,551 |
+99,200 |
Dec18 |
180529 |
128~290 |
128~290 |
128~290 |
128~290 |
+1~245 |
|
|
|
Total Volume and Open Interest |
500,240 |
560,758 |
+591 |
30 Day Federal Funds(CBOT) |
May18 |
180529 |
98.300 |
98.302 |
98.300 |
98.300 |
unch |
14,793 |
204,410 |
-6,573 |
Jun18 |
180529 |
98.180 |
98.200 |
98.173 |
98.198 |
+0.022 |
74,301 |
163,238 |
-4,864 |
Jul18 |
180529 |
98.090 |
98.125 |
98.080 |
98.125 |
+0.040 |
192,320 |
257,199 |
-38,689 |
Aug18 |
180529 |
98.085 |
98.125 |
98.070 |
98.120 |
+0.040 |
134,096 |
189,751 |
-791 |
Sep18 |
180529 |
98.070 |
98.110 |
98.050 |
98.110 |
+0.050 |
39,988 |
117,698 |
-2,352 |
Oct18 |
180529 |
97.940 |
98.020 |
97.910 |
98.010 |
+0.080 |
198,194 |
245,450 |
-40,331 |
Total Volume and Open Interest |
972,657 |
2,135,907 |
-142,508 |
Japanese Govt Bonds(SGX) |
Jun18 |
180529 |
150.94 |
151.10 |
150.93 |
151.06 |
+0.11 |
1,490 |
19,830 |
+392 |
Sep18 |
180529 |
150.76 |
150.84 |
150.76 |
150.84 |
+0.11 |
0 |
26 |
+0 |
Dec18 |
180529 |
150.84 |
150.84 |
150.84 |
150.84 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,490 |
19,856 |
+392 |
Euro-Buxl(EUREX) |
Jun18 |
180529 |
169.50 |
174.48 |
168.88 |
171.04 |
+1.42 |
102,120 |
273,387 |
-20,446 |
Sep18 |
180529 |
175.60 |
180.96 |
175.06 |
177.56 |
+1.62 |
8,360 |
36,057 |
-142 |
Dec18 |
180529 |
176.88 |
176.88 |
176.88 |
176.88 |
+1.42 |
|
|
|
Total Volume and Open Interest |
110,480 |
309,444 |
-20,588 |
Euro-Bund(EUREX) |
Jun18 |
180529 |
161.86 |
164.15 |
161.79 |
162.80 |
+0.87 |
1,332,111 |
2,047,894 |
-368,093 |
Sep18 |
180529 |
161.83 |
164.19 |
161.73 |
162.75 |
+0.90 |
101,611 |
259,356 |
-6,240 |
Dec18 |
180529 |
160.30 |
160.30 |
160.30 |
160.30 |
+0.87 |
0 |
35 |
+0 |
Total Volume and Open Interest |
1,433,722 |
2,307,285 |
-374,333 |
Euro-Bobl(EUREX) |
Jun18 |
180529 |
132.51 |
133.41 |
132.47 |
132.99 |
+0.51 |
694,052 |
1,802,814 |
-49,463 |
Sep18 |
180529 |
132.00 |
132.97 |
132.00 |
132.53 |
+0.54 |
36,427 |
190,855 |
+34,568 |
Dec18 |
180529 |
132.46 |
132.46 |
132.46 |
132.46 |
+0.51 |
|
|
|
Total Volume and Open Interest |
730,479 |
1,993,669 |
-14,895 |
Euro-Schatz(EUREX) |
Jun18 |
180529 |
112.17 |
112.46 |
112.17 |
112.33 |
+0.14 |
740,605 |
2,159,990 |
-160,238 |
Sep18 |
180529 |
112.10 |
112.43 |
112.10 |
112.28 |
+0.17 |
118,288 |
218,746 |
+14,174 |
Dec18 |
180529 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.17 |
|
|
|
Total Volume and Open Interest |
858,893 |
2,378,736 |
-146,064 |
3-Mth Euribor(EUREX) |
Jun18 |
180529 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
205 |
6,317 |
+108 |
Sep18 |
180529 |
100.260 |
100.260 |
100.255 |
100.255 |
-0.025 |
4 |
4,072 |
+0 |
Dec18 |
180529 |
100.255 |
100.255 |
100.250 |
100.250 |
-0.020 |
57 |
13,378 |
+0 |
Total Volume and Open Interest |
546 |
36,620 |
-359 |
Long Gilt(LIFFE) |
Jun18 |
180529 |
124~03 |
125~20 |
123~25 |
124~10 |
+1~00 |
824,280 |
455,097 |
-290,813 |
Sep18 |
180529 |
123~01 |
124~21 |
122~26 |
123~12 |
+1~01 |
545,740 |
490,773 |
+348,467 |
Total Volume and Open Interest |
1,370,020 |
945,870 |
+57,654 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180529 |
99.38 |
99.39 |
99.37 |
99.38 |
+0.00 |
75,832 |
537,479 |
+172 |
Sep18 |
180529 |
99.29 |
99.30 |
99.27 |
99.29 |
+0.01 |
79,087 |
429,006 |
-11,977 |
Dec18 |
180529 |
99.20 |
99.26 |
99.19 |
99.22 |
+0.03 |
116,460 |
529,956 |
-677 |
Mar19 |
180529 |
99.14 |
99.21 |
99.13 |
99.15 |
+0.04 |
86,051 |
357,057 |
+1,782 |
Jun19 |
180529 |
99.07 |
99.17 |
99.06 |
99.09 |
+0.05 |
87,847 |
357,742 |
+1,714 |
Sep19 |
180529 |
98.99 |
99.11 |
98.99 |
99.02 |
+0.06 |
122,648 |
237,355 |
-488 |
Total Volume and Open Interest |
1,052,252 |
3,632,936 |
-43,083 |
3-Mth Euribor(LIFFE) |
Jun18 |
180529 |
100.305 |
100.310 |
100.285 |
100.305 |
-0.005 |
221,235 |
573,302 |
-610 |
Sep18 |
180529 |
100.280 |
100.280 |
100.195 |
100.250 |
-0.030 |
270,013 |
533,870 |
-3,352 |
Dec18 |
180529 |
100.260 |
100.265 |
100.190 |
100.245 |
-0.020 |
250,862 |
527,514 |
-18,071 |
Total Volume and Open Interest |
2,450,148 |
5,287,856 |
+7,655 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180529 |
98.08 |
98.08 |
98.05 |
98.06 |
-0.02 |
5,469 |
111,908 |
-803 |
Sep18 |
180529 |
98.09 |
98.10 |
98.06 |
98.08 |
-0.02 |
26,981 |
264,034 |
+7,432 |
Dec18 |
180529 |
98.05 |
98.06 |
98.02 |
98.05 |
unch |
14,383 |
193,739 |
-5,845 |
Mar19 |
180529 |
97.97 |
97.99 |
97.96 |
97.99 |
+0.02 |
7,910 |
163,803 |
+1,867 |
Jun19 |
180529 |
97.89 |
97.91 |
97.89 |
97.91 |
+0.02 |
9,227 |
109,720 |
-1,834 |
Sep19 |
180529 |
97.80 |
97.83 |
97.80 |
97.83 |
+0.02 |
5,755 |
98,152 |
-1,969 |
Dec19 |
180529 |
97.72 |
97.76 |
97.72 |
97.76 |
+0.03 |
7,485 |
78,937 |
+1,027 |
Mar20 |
180529 |
97.65 |
97.69 |
97.65 |
97.69 |
+0.04 |
1,697 |
46,596 |
+341 |
Jun20 |
180529 |
97.61 |
97.62 |
97.60 |
97.62 |
+0.04 |
45 |
5,465 |
+9 |
Sep20 |
180529 |
97.55 |
97.57 |
97.53 |
97.57 |
+0.04 |
0 |
3,549 |
+0 |
Total Volume and Open Interest |
79,204 |
1,078,443 |
+415 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180529 |
97.24 |
97.31 |
97.24 |
97.31 |
+0.07 |
161,877 |
1,120,682 |
-22,883 |
Sep18 |
180529 |
97.26 |
97.30 |
97.26 |
97.30 |
+0.07 |
1,095 |
2,790 |
+288 |
Total Volume and Open Interest |
162,972 |
1,123,472 |
-22,595 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180529 |
97.82 |
97.85 |
97.82 |
97.85 |
+0.03 |
138,452 |
1,095,656 |
-18,011 |
Sep18 |
180529 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.03 |
0 |
3,501 |
+0 |
Total Volume and Open Interest |
138,452 |
1,099,157 |
-18,011 |
Gold(CMX) |
Jun18 |
180529 |
1299.0 |
1306.1 |
1291.4 |
1299.0 |
-4.7 |
432,419 |
107,386 |
-40,818 |
Aug18 |
180529 |
1305.7 |
1311.3 |
1296.6 |
1304.1 |
-4.9 |
101,752 |
258,891 |
+18,771 |
Oct18 |
180529 |
1310.2 |
1316.0 |
1303.0 |
1310.2 |
-5.0 |
1,665 |
10,697 |
-80 |
Dec18 |
180529 |
1316.4 |
1323.5 |
1309.9 |
1316.7 |
-5.0 |
10,880 |
76,057 |
+3,943 |
Feb19 |
180529 |
1322.4 |
1328.1 |
1316.2 |
1323.0 |
-5.1 |
543 |
11,769 |
+121 |
Apr19 |
180529 |
1328.1 |
1333.6 |
1324.6 |
1329.2 |
-5.2 |
230 |
3,535 |
+73 |
Jun19 |
180529 |
1335.8 |
1340.8 |
1330.9 |
1335.6 |
-5.5 |
191 |
3,603 |
+65 |
Aug19 |
180529 |
1341.0 |
1341.8 |
1339.5 |
1341.8 |
-6.0 |
4 |
420 |
+1 |
Oct19 |
180529 |
1349.0 |
1349.0 |
1344.0 |
1348.6 |
-6.0 |
0 |
35 |
+0 |
Dec19 |
180529 |
1361.5 |
1362.4 |
1353.0 |
1354.6 |
-6.8 |
24 |
3,968 |
+17 |
Feb20 |
180529 |
1361.2 |
1361.2 |
1361.2 |
1361.2 |
-7.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
548,810 |
478,572 |
-17,559 |
Silver(CMX) |
May18 |
180529 |
1640.0 |
1640.0 |
1630.5 |
1630.5 |
-17.6 |
836 |
949 |
+729 |
Jul18 |
180529 |
1653.0 |
1653.0 |
1631.0 |
1637.3 |
-17.3 |
91,016 |
140,899 |
+4,746 |
Sep18 |
180529 |
1659.5 |
1660.5 |
1639.5 |
1645.9 |
-17.2 |
2,958 |
30,542 |
+994 |
Dec18 |
180529 |
1671.5 |
1673.0 |
1654.0 |
1659.1 |
-17.2 |
2,029 |
29,284 |
-395 |
Mar19 |
180529 |
1680.0 |
1685.0 |
1667.5 |
1672.1 |
-17.4 |
61 |
1,999 |
-9 |
May19 |
180529 |
1680.8 |
1680.8 |
1680.8 |
1680.8 |
-17.6 |
0 |
150 |
+0 |
Jul19 |
180529 |
1689.5 |
1690.0 |
1689.5 |
1690.0 |
-17.6 |
61 |
582 |
-50 |
Total Volume and Open Interest |
97,680 |
206,374 |
+6,049 |
Platinum(NYMEX) |
Jul18 |
180529 |
899.9 |
910.5 |
899.9 |
905.9 |
+4.6 |
15,329 |
71,968 |
+141 |
Oct18 |
180529 |
905.9 |
914.5 |
905.5 |
910.8 |
+4.5 |
790 |
8,419 |
+343 |
Jan19 |
180529 |
914.3 |
918.4 |
912.7 |
916.6 |
+4.4 |
5 |
135 |
+3 |
Apr19 |
180529 |
915.3 |
923.0 |
915.3 |
923.0 |
+4.4 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,124 |
80,548 |
+487 |
Palladium(NYMEX) |
Jun18 |
180529 |
976.80 |
984.00 |
968.00 |
972.30 |
-4.50 |
6,832 |
5,682 |
-2,794 |
Sep18 |
180529 |
971.60 |
983.40 |
967.00 |
971.00 |
-4.70 |
4,054 |
16,795 |
+2,541 |
Dec18 |
180529 |
973.00 |
978.90 |
967.10 |
967.10 |
-4.60 |
107 |
405 |
+97 |
Total Volume and Open Interest |
10,993 |
22,890 |
-156 |
Copper(CMX) |
May18 |
180529 |
307.30 |
308.00 |
303.40 |
305.20 |
-1.50 |
1,018 |
759 |
+170 |
Jul18 |
180529 |
308.10 |
311.35 |
303.00 |
306.25 |
-1.50 |
85,706 |
134,451 |
-2,703 |
Sep18 |
180529 |
310.25 |
313.40 |
305.15 |
308.35 |
-1.55 |
6,270 |
53,762 |
+1,759 |
Dec18 |
180529 |
312.75 |
315.95 |
307.90 |
310.90 |
-1.55 |
2,402 |
35,030 |
+216 |
Mar19 |
180529 |
314.85 |
317.85 |
310.00 |
313.10 |
-1.60 |
737 |
15,101 |
-38 |
Total Volume and Open Interest |
99,348 |
265,049 |
+324 |
E-mini DJIA Index(CBOT) |
Jun18 |
180529 |
24825 |
24840 |
24227 |
24377 |
-353 |
204,225 |
98,955 |
+74 |
Sep18 |
180529 |
24865 |
24880 |
24263 |
24400 |
-353 |
171 |
2,724 |
+11 |
Dec18 |
180529 |
24684 |
24847 |
24296 |
24412 |
-353 |
21 |
397 |
+1 |
Mar19 |
180529 |
24431 |
24431 |
24431 |
24431 |
-356 |
0 |
11 |
+0 |
Total Volume and Open Interest |
204,417 |
102,087 |
+86 |
S & P 500(CME) |
Jun18 |
180529 |
2726.90 |
2731.30 |
2675.00 |
2692.20 |
-26.10 |
4,354 |
92,474 |
+2,833 |
Sep18 |
180529 |
2711.50 |
2711.50 |
2681.00 |
2696.50 |
-26.30 |
88 |
17,562 |
+100 |
Dec18 |
180529 |
2699.90 |
2699.90 |
2686.50 |
2699.90 |
-26.60 |
0 |
300 |
+0 |
Mar19 |
180529 |
2705.10 |
2705.10 |
2692.70 |
2705.10 |
-27.60 |
|
|
|
Total Volume and Open Interest |
4,442 |
110,336 |
+2,933 |
S & P 500 E-Mini(CME) |
Jun18 |
180529 |
2729.00 |
2731.75 |
2675.00 |
2692.25 |
-26.00 |
1,277,264 |
2,959,394 |
-12,295 |
Sep18 |
180529 |
2731.75 |
2736.50 |
2679.25 |
2696.50 |
-26.25 |
23,097 |
155,232 |
+13,722 |
Dec18 |
180529 |
2736.75 |
2739.75 |
2683.00 |
2700.00 |
-26.50 |
443 |
43,182 |
-25 |
Mar19 |
180529 |
2710.25 |
2738.00 |
2689.75 |
2705.00 |
-27.75 |
43 |
7,754 |
+18 |
Total Volume and Open Interest |
1,300,847 |
3,165,562 |
+1,420 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180529 |
6989.00 |
7007.00 |
6890.50 |
6944.50 |
-15.75 |
379,490 |
236,052 |
-1,043 |
Sep18 |
180529 |
7002.50 |
7031.00 |
6916.50 |
6969.25 |
-15.75 |
804 |
13,177 |
+114 |
Dec18 |
180529 |
7050.00 |
7050.00 |
6942.00 |
6993.75 |
-16.50 |
21 |
162 |
+9 |
Total Volume and Open Interest |
380,315 |
249,398 |
-920 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180529 |
1951.40 |
1954.50 |
1926.60 |
1939.30 |
-7.90 |
11,987 |
80,814 |
+419 |
Sep18 |
180529 |
1944.20 |
1958.00 |
1933.20 |
1944.20 |
-7.80 |
0 |
4 |
+0 |
Dec18 |
180529 |
1948.00 |
1948.00 |
1948.00 |
1948.00 |
-7.80 |
|
|
|
Total Volume and Open Interest |
11,987 |
80,818 |
+419 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180529 |
14.25 |
16.70 |
14.18 |
15.93 |
+1.80 |
98,748 |
190,166 |
+10 |
Jul18 |
180529 |
14.85 |
16.35 |
14.81 |
16.13 |
+1.30 |
55,289 |
95,622 |
+3,628 |
Aug18 |
180529 |
15.35 |
16.30 |
15.30 |
16.13 |
+0.85 |
16,131 |
34,933 |
+28 |
Total Volume and Open Interest |
183,494 |
414,731 |
+4,821 |
S & P 600(CME) |
Jun18 |
180529 |
1004.30 |
1004.30 |
1004.30 |
1004.30 |
-0.40 |
|
|
|
Sep18 |
180529 |
1005.00 |
1005.00 |
1005.00 |
1005.00 |
-0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180529 |
1624.70 |
1630.70 |
1607.20 |
1625.10 |
-0.60 |
3,092 |
10,579 |
-94 |
Total Volume and Open Interest |
3,092 |
10,579 |
-94 |
Nikkei 225(CME) |
Jun18 |
180529 |
22465 |
22555 |
21920 |
22040 |
-320 |
17,158 |
43,820 |
-1,265 |
Sep18 |
180529 |
22455 |
22520 |
21920 |
22040 |
-315 |
55 |
194 |
+17 |
Total Volume and Open Interest |
17,213 |
44,014 |
-1,248 |
Nikkei 225(SGX) |
Jun18 |
180529 |
22500 |
22505 |
22225 |
22250 |
-240 |
98,239 |
156,148 |
+769 |
Sep18 |
180529 |
22325 |
22400 |
22215 |
22220 |
-230 |
603 |
3,970 |
+88 |
Dec18 |
180529 |
22065 |
22065 |
22065 |
22065 |
-240 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
99,042 |
173,091 |
+1,057 |
Nikkei 225 Mini(JPX) |
Jun18 |
180529 |
22495 |
22505 |
22225 |
22300 |
-190 |
948,257 |
414,385 |
-11,398 |
Sep18 |
180529 |
22430 |
22445 |
22175 |
22250 |
-190 |
42,252 |
25,120 |
+4,816 |
Dec18 |
180529 |
22280 |
22280 |
22015 |
22090 |
-190 |
921 |
3,649 |
+377 |
Total Volume and Open Interest |
1,009,981 |
463,013 |
-2,075 |
Nikkei 225(JPX) |
Jun18 |
180529 |
22490 |
22500 |
22230 |
22300 |
-190 |
70,026 |
315,681 |
-198 |
Sep18 |
180529 |
22440 |
22450 |
22170 |
22250 |
-190 |
2,735 |
27,667 |
+5,241 |
Dec18 |
180529 |
22220 |
22220 |
22030 |
22090 |
-190 |
15 |
49,216 |
+5 |
Total Volume and Open Interest |
72,826 |
453,531 |
+5,174 |
Nikkei 225(CME) Yen |
Jun18 |
180529 |
22430 |
22545 |
21915 |
22040 |
-305 |
53,003 |
66,023 |
+2,041 |
Sep18 |
180529 |
22420 |
22460 |
21870 |
21985 |
-310 |
62 |
180 |
+18 |
Dec18 |
180529 |
21830 |
21830 |
21830 |
21830 |
-275 |
|
|
|
Total Volume and Open Interest |
53,065 |
66,203 |
+2,059 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180529 |
22120 |
22520 |
21930 |
22040 |
-300 |
1 |
29 |
+0 |
Sep18 |
180529 |
21990 |
21990 |
21990 |
21990 |
-300 |
|
|
|
Dec18 |
180529 |
21830 |
21830 |
21830 |
21830 |
-270 |
|
|
|
Total Volume and Open Interest |
1 |
29 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180529 |
5467.5 |
5469.0 |
5345.0 |
5396.5 |
-68.5 |
82,247 |
360,536 |
-210 |
Jul18 |
180529 |
5457.0 |
5457.5 |
5339.0 |
5389.0 |
-68.0 |
32 |
156 |
-5 |
Aug18 |
180529 |
5387.5 |
5387.5 |
5387.5 |
5387.5 |
-68.5 |
|
|
|
Sep18 |
180529 |
5372.5 |
5384.5 |
5351.5 |
5384.5 |
-68.5 |
1 |
3,057 |
-1 |
Total Volume and Open Interest |
82,280 |
389,266 |
-216 |
Hang Seng Index(HKFE) |
May18 |
180529 |
30644 |
30711 |
30418 |
30425 |
-335 |
242,836 |
82,087 |
-23,850 |
Jun18 |
180529 |
30530 |
30604 |
30308 |
30312 |
-343 |
47,063 |
48,232 |
+27,730 |
Total Volume and Open Interest |
290,199 |
138,141 |
+3,887 |
DAX(EUREX) |
Jun18 |
180529 |
12849.5 |
12857.5 |
12572.0 |
12665.5 |
-211.5 |
117,278 |
131,991 |
-9,594 |
Sep18 |
180529 |
12818.0 |
12818.0 |
12576.5 |
12648.0 |
-211.5 |
174 |
4,003 |
+25 |
Dec18 |
180529 |
12743.0 |
12743.0 |
12600.0 |
12631.5 |
-210.0 |
26 |
584 |
+1 |
Total Volume and Open Interest |
117,478 |
136,578 |
-9,568 |
Mini-DAX(EUREX) |
Jun18 |
180529 |
12848.0 |
12857.0 |
12572.0 |
12665.5 |
-211.5 |
43,247 |
17,295 |
-219 |
Sep18 |
180529 |
12828.0 |
12830.0 |
12555.0 |
12648.0 |
-211.5 |
149 |
903 |
+9 |
Dec18 |
180529 |
12732.0 |
12732.0 |
12615.0 |
12631.5 |
-210.0 |
7 |
32 |
+1 |
Total Volume and Open Interest |
43,403 |
18,230 |
-209 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180529 |
3465 |
3468 |
3380 |
3412 |
-56 |
1,130,653 |
3,621,435 |
-22,829 |
Sep18 |
180529 |
3455 |
3455 |
3370 |
3401 |
-56 |
21,993 |
304,948 |
+17,028 |
Dec18 |
180529 |
3417 |
3417 |
3356 |
3384 |
-56 |
22,117 |
78,733 |
+4,787 |
Total Volume and Open Interest |
1,196,763 |
4,043,116 |
+3,986 |
Swiss Market Index(EUREX) |
Jun18 |
180529 |
8755 |
8762 |
8542 |
8629 |
-154 |
39,341 |
237,846 |
-3,360 |
Sep18 |
180529 |
8701 |
8701 |
8528 |
8598 |
-154 |
16 |
1,359 |
+49 |
Dec18 |
180529 |
8581 |
8581 |
8581 |
8581 |
-154 |
0 |
147 |
+1 |
Total Volume and Open Interest |
39,357 |
239,352 |
-3,310 |
FT-SE 100(EURONEXT) |
Jun18 |
180529 |
7694.00 |
7694.00 |
7575.00 |
7620.00 |
-100.50 |
132,832 |
636,950 |
+6,868 |
Sep18 |
180529 |
7623.00 |
7623.00 |
7513.50 |
7550.00 |
-100.50 |
301 |
14,093 |
+108 |
Dec18 |
180529 |
7509.50 |
7509.50 |
7509.50 |
7509.50 |
-100.50 |
5 |
1,408 |
+5 |
Total Volume and Open Interest |
133,143 |
652,456 |
+6,986 |
SPI 200(SFE) |
Jun18 |
180529 |
6015.0 |
6030.0 |
5989.0 |
6013.0 |
-3.0 |
33,834 |
325,544 |
-2,351 |
Sep18 |
180529 |
5931.0 |
5960.0 |
5931.0 |
5952.0 |
-3.0 |
32 |
3,269 |
-23 |
Dec18 |
180529 |
5946.0 |
5946.0 |
5946.0 |
5946.0 |
-3.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
33,866 |
334,081 |
-2,374 |
FTSE MIB(ISE) |
Jun18 |
180529 |
21610.00 |
21665.00 |
21025.00 |
21357.00 |
-612.00 |
54,974 |
68,646 |
-3,554 |
Sep18 |
180529 |
21385.00 |
21525.00 |
20885.00 |
21222.00 |
-612.00 |
214 |
295 |
-56 |
Dec18 |
180529 |
21060.00 |
21082.00 |
21060.00 |
21082.00 |
-612.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
55,188 |
68,948 |
-3,610 |
KOSPI 200(KFE) |
Jun18 |
180529 |
319.25 |
319.30 |
316.05 |
316.05 |
-3.20 |
176,729 |
238,877 |
+5,531 |
Sep18 |
180529 |
319.40 |
319.40 |
316.45 |
316.45 |
-3.15 |
1,065 |
21,941 |
+158 |
Dec18 |
180529 |
319.30 |
319.50 |
317.00 |
317.00 |
-2.85 |
36 |
40,695 |
+4 |
Total Volume and Open Interest |
177,863 |
329,703 |
+5,685 |
GSCI(CME) |
Jun18 |
180529 |
479.20 |
479.55 |
474.45 |
476.35 |
-5.35 |
62 |
15,403 |
-49 |
Jul18 |
180529 |
476.35 |
476.35 |
476.35 |
476.35 |
-4.60 |
|
|
|
Aug18 |
180529 |
475.85 |
475.85 |
475.85 |
475.85 |
-4.60 |
|
|
|
Total Volume and Open Interest |
62 |
15,403 |
-49 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|