|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 30, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180530 |
1030.50 |
1031.75 |
1014.75 |
1023.00 |
-7.50 |
79,808 |
384,623 |
-4,005 |
Aug18 |
180530 |
1035.00 |
1036.25 |
1019.50 |
1027.75 |
-7.25 |
12,974 |
61,511 |
+2,288 |
Sep18 |
180530 |
1037.75 |
1039.00 |
1023.50 |
1031.00 |
-7.25 |
6,936 |
23,685 |
+754 |
Nov18 |
180530 |
1042.25 |
1043.75 |
1028.50 |
1036.50 |
-6.00 |
43,857 |
265,547 |
+5,930 |
Jan19 |
180530 |
1045.75 |
1047.00 |
1033.25 |
1041.25 |
-4.50 |
7,030 |
55,473 |
+1,154 |
Mar19 |
180530 |
1028.75 |
1031.50 |
1021.50 |
1029.00 |
+0.25 |
7,146 |
69,691 |
+688 |
May19 |
180530 |
1025.00 |
1030.00 |
1016.75 |
1027.50 |
+2.75 |
4,878 |
23,083 |
+756 |
Jul19 |
180530 |
1026.50 |
1033.75 |
1020.25 |
1031.25 |
+3.00 |
1,916 |
16,978 |
+405 |
Aug19 |
180530 |
1020.00 |
1025.75 |
1020.00 |
1025.75 |
+4.00 |
23 |
183 |
+11 |
Sep19 |
180530 |
1007.50 |
1007.50 |
1007.50 |
1007.50 |
+4.00 |
0 |
54 |
+0 |
Nov19 |
180530 |
990.00 |
995.25 |
985.25 |
993.50 |
+1.75 |
378 |
9,633 |
+140 |
Jan20 |
180530 |
998.25 |
998.25 |
998.25 |
998.25 |
+1.75 |
0 |
85 |
+0 |
Mar20 |
180530 |
997.00 |
997.00 |
997.00 |
997.00 |
+1.00 |
0 |
26 |
+0 |
May20 |
180530 |
998.25 |
998.25 |
998.25 |
998.25 |
+0.75 |
0 |
13 |
+0 |
Total Volume and Open Interest |
164,946 |
910,734 |
+8,121 |
Soybean Meal(CBOT) |
Jul18 |
180530 |
380.10 |
380.20 |
373.00 |
376.90 |
-3.30 |
37,700 |
213,703 |
-1,449 |
Aug18 |
180530 |
379.20 |
380.70 |
373.50 |
377.60 |
-3.00 |
11,076 |
57,378 |
+771 |
Sep18 |
180530 |
378.50 |
379.90 |
373.20 |
377.10 |
-2.80 |
6,775 |
42,498 |
+411 |
Oct18 |
180530 |
376.80 |
378.60 |
372.30 |
375.90 |
-2.60 |
4,057 |
33,291 |
+487 |
Dec18 |
180530 |
376.80 |
377.90 |
371.70 |
375.40 |
-2.50 |
15,993 |
106,862 |
+1,836 |
Jan19 |
180530 |
372.60 |
373.90 |
368.60 |
372.00 |
-1.70 |
1,983 |
23,107 |
+254 |
Mar19 |
180530 |
358.70 |
359.80 |
355.30 |
358.60 |
-0.90 |
1,129 |
21,719 |
+113 |
May19 |
180530 |
351.90 |
352.90 |
349.00 |
352.10 |
-0.80 |
1,447 |
12,335 |
+368 |
Jul19 |
180530 |
351.50 |
352.60 |
349.30 |
351.60 |
-0.70 |
747 |
8,138 |
+286 |
Aug19 |
180530 |
349.10 |
349.10 |
347.60 |
349.10 |
-0.60 |
13 |
798 |
+7 |
Total Volume and Open Interest |
81,310 |
527,945 |
+3,268 |
Soybean Oil(CBOT) |
Jul18 |
180530 |
31.21 |
31.54 |
31.12 |
31.48 |
+0.27 |
45,965 |
229,764 |
-5,016 |
Aug18 |
180530 |
31.33 |
31.65 |
31.24 |
31.60 |
+0.27 |
6,897 |
45,900 |
-1,337 |
Sep18 |
180530 |
31.49 |
31.80 |
31.39 |
31.75 |
+0.26 |
6,330 |
32,489 |
+1,715 |
Oct18 |
180530 |
31.63 |
31.95 |
31.55 |
31.89 |
+0.26 |
2,032 |
24,593 |
+497 |
Dec18 |
180530 |
32.01 |
32.35 |
31.91 |
32.27 |
+0.26 |
15,754 |
115,168 |
+2,472 |
Jan19 |
180530 |
32.25 |
32.57 |
32.16 |
32.51 |
+0.26 |
1,160 |
22,144 |
+393 |
Mar19 |
180530 |
32.54 |
32.87 |
32.50 |
32.83 |
+0.26 |
1,103 |
21,013 |
+166 |
May19 |
180530 |
32.79 |
33.17 |
32.78 |
33.13 |
+0.26 |
616 |
9,427 |
+224 |
Jul19 |
180530 |
33.09 |
33.50 |
33.09 |
33.47 |
+0.30 |
366 |
3,890 |
+94 |
Aug19 |
180530 |
33.52 |
33.61 |
33.22 |
33.58 |
+0.30 |
9 |
670 |
-2 |
Total Volume and Open Interest |
80,428 |
509,572 |
-755 |
Canola(WCE) |
Jul18 |
180530 |
538.0 |
538.5 |
535.2 |
535.7 |
-2.1 |
3,375 |
106,815 |
+98 |
Nov18 |
180530 |
526.9 |
527.4 |
524.1 |
525.0 |
-2.1 |
2,813 |
94,787 |
+1,308 |
Jan19 |
180530 |
532.4 |
532.8 |
529.6 |
530.7 |
-2.1 |
757 |
11,087 |
+122 |
Mar19 |
180530 |
535.0 |
535.0 |
531.8 |
534.4 |
-0.8 |
26 |
2,044 |
+18 |
May19 |
180530 |
534.5 |
536.2 |
534.0 |
535.5 |
+0.2 |
0 |
265 |
+0 |
Total Volume and Open Interest |
6,971 |
215,226 |
+1,546 |
Corn(CBOT) |
Jul18 |
180530 |
398.25 |
398.50 |
390.75 |
393.50 |
-6.50 |
129,412 |
788,746 |
+3,506 |
Sep18 |
180530 |
407.25 |
407.25 |
400.00 |
402.50 |
-6.50 |
43,907 |
331,035 |
+8,836 |
Dec18 |
180530 |
417.75 |
417.75 |
410.50 |
413.25 |
-5.75 |
61,276 |
531,009 |
+9,001 |
Mar19 |
180530 |
425.75 |
425.75 |
419.25 |
421.75 |
-5.75 |
5,659 |
140,910 |
+187 |
May19 |
180530 |
430.75 |
430.75 |
424.25 |
426.75 |
-5.25 |
1,339 |
28,560 |
+93 |
Jul19 |
180530 |
434.50 |
434.50 |
428.50 |
431.00 |
-5.00 |
3,107 |
59,500 |
+54 |
Sep19 |
180530 |
413.75 |
413.75 |
409.75 |
411.50 |
-3.50 |
703 |
18,340 |
+76 |
Dec19 |
180530 |
417.75 |
417.75 |
413.00 |
414.75 |
-3.50 |
2,836 |
51,164 |
+1,100 |
Mar20 |
180530 |
422.50 |
423.75 |
422.50 |
423.75 |
-3.25 |
7 |
1,760 |
+0 |
May20 |
180530 |
427.50 |
427.50 |
427.50 |
427.50 |
-3.50 |
0 |
101 |
+0 |
Total Volume and Open Interest |
248,280 |
1,952,796 |
+22,861 |
Wheat(CBOT) |
Jul18 |
180530 |
534.75 |
534.75 |
516.50 |
522.00 |
-14.50 |
86,023 |
245,892 |
+4,470 |
Sep18 |
180530 |
551.50 |
551.50 |
533.75 |
539.00 |
-14.50 |
32,925 |
111,962 |
+5,702 |
Dec18 |
180530 |
569.50 |
570.00 |
553.50 |
558.25 |
-13.75 |
31,409 |
111,382 |
+5,908 |
Mar19 |
180530 |
586.00 |
586.25 |
570.25 |
575.25 |
-13.25 |
6,460 |
36,263 |
+440 |
May19 |
180530 |
592.75 |
592.75 |
578.25 |
584.00 |
-12.00 |
2,312 |
6,924 |
-114 |
Jul19 |
180530 |
593.00 |
593.25 |
580.00 |
586.25 |
-10.25 |
3,532 |
19,629 |
+976 |
Total Volume and Open Interest |
164,693 |
542,129 |
+17,837 |
Wheat(KCBT) |
Jul18 |
180530 |
556.00 |
556.00 |
536.25 |
540.75 |
-15.75 |
27,975 |
132,592 |
+1,369 |
Sep18 |
180530 |
573.25 |
573.25 |
554.75 |
559.25 |
-15.25 |
9,678 |
61,983 |
+2,774 |
Dec18 |
180530 |
597.00 |
597.00 |
579.00 |
583.25 |
-14.50 |
8,489 |
58,485 |
+1,675 |
Mar19 |
180530 |
612.00 |
612.00 |
595.00 |
599.25 |
-13.75 |
2,025 |
20,036 |
+198 |
May19 |
180530 |
614.75 |
615.50 |
601.75 |
605.75 |
-13.50 |
509 |
2,544 |
-10 |
Jul19 |
180530 |
619.75 |
619.75 |
603.25 |
608.50 |
-11.25 |
766 |
6,507 |
+184 |
Sep19 |
180530 |
615.00 |
616.50 |
610.75 |
615.00 |
-9.75 |
197 |
588 |
+50 |
Total Volume and Open Interest |
49,735 |
284,480 |
+6,294 |
Wheat(MGE) |
Jul18 |
180530 |
627.50 |
628.00 |
611.00 |
611.50 |
-16.50 |
4,340 |
30,996 |
-241 |
Sep18 |
180530 |
635.00 |
635.50 |
618.50 |
619.25 |
-16.50 |
3,310 |
13,990 |
+730 |
Dec18 |
180530 |
643.50 |
643.50 |
628.75 |
629.25 |
-16.25 |
1,594 |
10,440 |
+632 |
Mar19 |
180530 |
651.00 |
651.00 |
639.50 |
639.50 |
-15.50 |
312 |
2,672 |
+102 |
May19 |
180530 |
656.00 |
656.00 |
646.25 |
646.25 |
-15.50 |
58 |
289 |
+16 |
Jul19 |
180530 |
651.25 |
653.50 |
651.25 |
653.50 |
-12.50 |
99 |
176 |
-10 |
Total Volume and Open Interest |
9,766 |
58,819 |
+1,263 |
Oats(CBOT) |
Jul18 |
180530 |
244.75 |
247.00 |
238.00 |
238.75 |
-5.25 |
387 |
3,698 |
-35 |
Sep18 |
180530 |
247.00 |
248.00 |
241.75 |
245.00 |
-2.50 |
31 |
222 |
+12 |
Dec18 |
180530 |
250.50 |
250.50 |
246.25 |
248.50 |
-2.75 |
18 |
1,065 |
+7 |
Mar19 |
180530 |
253.00 |
253.00 |
253.00 |
253.00 |
-2.75 |
0 |
33 |
+0 |
Total Volume and Open Interest |
436 |
5,018 |
-16 |
Rough Rice(CBOT) |
Jul18 |
180530 |
11.45 |
11.85 |
11.45 |
11.66 |
+0.20 |
961 |
5,721 |
+115 |
Sep18 |
180530 |
11.25 |
11.52 |
11.25 |
11.45 |
+0.19 |
277 |
2,776 |
+8 |
Nov18 |
180530 |
11.64 |
11.64 |
11.64 |
11.64 |
+0.17 |
84 |
206 |
+17 |
Jan19 |
180530 |
11.81 |
11.81 |
11.81 |
11.81 |
+0.11 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,322 |
8,706 |
+140 |
Live Cattle(CME) |
Jun18 |
180530 |
103.050 |
106.135 |
102.850 |
106.135 |
+3.000 |
9,295 |
46,678 |
-1,772 |
Aug18 |
180530 |
101.350 |
104.450 |
101.080 |
104.450 |
+3.000 |
19,711 |
165,049 |
+1,765 |
Oct18 |
180530 |
104.850 |
107.850 |
104.430 |
107.750 |
+2.900 |
7,989 |
67,939 |
-88 |
Dec18 |
180530 |
110.285 |
112.885 |
109.930 |
112.450 |
+2.020 |
4,393 |
46,809 |
+198 |
Feb19 |
180530 |
113.950 |
116.600 |
113.580 |
115.785 |
+1.835 |
1,421 |
17,127 |
+108 |
Apr19 |
180530 |
114.800 |
116.680 |
114.500 |
116.230 |
+1.430 |
814 |
6,437 |
+54 |
Total Volume and Open Interest |
43,834 |
356,805 |
+343 |
Feeder Cattle(CME) |
Aug18 |
180530 |
144.435 |
148.830 |
144.130 |
148.550 |
+3.565 |
5,531 |
26,286 |
+36 |
Sep18 |
180530 |
144.350 |
148.330 |
143.830 |
148.080 |
+3.345 |
1,804 |
5,401 |
+98 |
Oct18 |
180530 |
144.200 |
147.985 |
143.580 |
147.630 |
+3.250 |
1,002 |
6,127 |
+130 |
Nov18 |
180530 |
144.580 |
147.935 |
144.035 |
147.630 |
+2.930 |
602 |
4,368 |
+86 |
Jan19 |
180530 |
141.500 |
144.535 |
141.080 |
144.235 |
+2.450 |
230 |
2,755 |
+10 |
Mar19 |
180530 |
139.235 |
142.285 |
139.035 |
142.100 |
+2.500 |
94 |
428 |
+33 |
Apr19 |
180530 |
141.800 |
141.800 |
141.800 |
141.800 |
+2.815 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,263 |
45,366 |
+393 |
Lean Hogs(CME) |
Jun18 |
180530 |
75.980 |
77.385 |
75.885 |
77.330 |
+1.650 |
6,167 |
28,011 |
-2,014 |
Jul18 |
180530 |
79.080 |
80.250 |
78.830 |
80.135 |
+1.285 |
13,834 |
75,283 |
+433 |
Aug18 |
180530 |
77.800 |
78.900 |
77.535 |
78.700 |
+1.270 |
6,814 |
48,700 |
+1,139 |
Oct18 |
180530 |
63.750 |
64.600 |
63.680 |
64.385 |
+0.735 |
4,143 |
54,105 |
-67 |
Dec18 |
180530 |
59.235 |
59.680 |
59.080 |
59.350 |
+0.150 |
1,884 |
25,722 |
+36 |
Feb19 |
180530 |
63.900 |
64.330 |
63.800 |
64.050 |
+0.120 |
632 |
8,714 |
+85 |
Apr19 |
180530 |
67.900 |
68.350 |
67.900 |
68.180 |
+0.180 |
179 |
3,409 |
+83 |
May19 |
180530 |
72.800 |
72.900 |
72.535 |
72.850 |
+0.350 |
3 |
66 |
+3 |
Total Volume and Open Interest |
33,731 |
244,592 |
-254 |
Class III Milk(CME) |
May18 |
180530 |
15.18 |
15.19 |
15.17 |
15.17 |
unch |
108 |
3,776 |
+27 |
Jun18 |
180530 |
15.74 |
15.75 |
15.65 |
15.66 |
-0.10 |
127 |
3,828 |
+12 |
Jul18 |
180530 |
16.52 |
16.52 |
16.46 |
16.49 |
-0.02 |
71 |
3,342 |
+24 |
Aug18 |
180530 |
16.92 |
16.94 |
16.87 |
16.93 |
+0.01 |
41 |
2,423 |
+16 |
Sep18 |
180530 |
17.03 |
17.07 |
17.01 |
17.05 |
unch |
46 |
2,625 |
+0 |
Oct18 |
180530 |
16.88 |
16.93 |
16.87 |
16.92 |
unch |
21 |
2,328 |
+5 |
Nov18 |
180530 |
16.74 |
16.75 |
16.68 |
16.72 |
+0.02 |
26 |
2,156 |
-2 |
Dec18 |
180530 |
16.53 |
16.57 |
16.51 |
16.53 |
-0.05 |
17 |
1,945 |
-3 |
Jan19 |
180530 |
16.24 |
16.24 |
16.24 |
16.24 |
-0.05 |
8 |
439 |
-3 |
Feb19 |
180530 |
16.17 |
16.17 |
16.17 |
16.17 |
-0.05 |
7 |
331 |
-4 |
Mar19 |
180530 |
16.16 |
16.16 |
16.10 |
16.10 |
-0.06 |
37 |
219 |
+33 |
Apr19 |
180530 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
38 |
217 |
+32 |
May19 |
180530 |
16.23 |
16.23 |
16.22 |
16.23 |
unch |
19 |
88 |
+4 |
Total Volume and Open Interest |
613 |
24,123 |
+146 |
Cocoa(ICE) |
Jul18 |
180530 |
2498 |
2541 |
2494 |
2529 |
+32 |
23,751 |
111,074 |
-815 |
Sep18 |
180530 |
2554 |
2594 |
2550 |
2584 |
+31 |
13,178 |
70,644 |
+2,625 |
Dec18 |
180530 |
2580 |
2616 |
2575 |
2607 |
+30 |
4,579 |
56,069 |
+635 |
Mar19 |
180530 |
2576 |
2613 |
2574 |
2605 |
+32 |
2,399 |
39,688 |
+579 |
May19 |
180530 |
2569 |
2606 |
2567 |
2598 |
+31 |
492 |
12,426 |
+69 |
Jul19 |
180530 |
2572 |
2603 |
2571 |
2597 |
+29 |
83 |
4,930 |
-2 |
Sep19 |
180530 |
2576 |
2603 |
2576 |
2603 |
+31 |
71 |
3,935 |
+52 |
Total Volume and Open Interest |
44,704 |
306,420 |
+3,169 |
Coffee "C"(ICE) |
Jul18 |
180530 |
119.75 |
122.20 |
119.75 |
120.30 |
+0.05 |
12,836 |
129,045 |
-726 |
Sep18 |
180530 |
122.10 |
124.40 |
121.95 |
122.50 |
+0.10 |
4,276 |
63,317 |
+495 |
Dec18 |
180530 |
125.45 |
127.90 |
125.45 |
126.05 |
+0.10 |
2,311 |
38,245 |
+377 |
Mar19 |
180530 |
129.00 |
131.35 |
128.90 |
129.45 |
+0.10 |
888 |
16,241 |
+24 |
May19 |
180530 |
131.35 |
133.50 |
131.15 |
131.65 |
+0.05 |
187 |
9,802 |
+15 |
Jul19 |
180530 |
133.15 |
135.45 |
133.10 |
133.60 |
+0.05 |
91 |
3,227 |
+1 |
Total Volume and Open Interest |
20,863 |
267,062 |
+287 |
Orange Juice(ICE) |
Jul18 |
180530 |
168.30 |
168.40 |
161.65 |
162.70 |
-7.20 |
432 |
12,532 |
+28 |
Sep18 |
180530 |
168.40 |
168.40 |
161.90 |
163.10 |
-6.90 |
146 |
2,506 |
+58 |
Nov18 |
180530 |
168.45 |
168.45 |
163.00 |
163.20 |
-6.50 |
34 |
1,312 |
+21 |
Jan19 |
180530 |
162.15 |
163.55 |
162.15 |
162.30 |
-5.70 |
49 |
251 |
+40 |
Mar19 |
180530 |
162.90 |
162.90 |
161.45 |
161.45 |
-4.75 |
0 |
31 |
+0 |
May19 |
180530 |
161.45 |
161.45 |
161.45 |
161.45 |
-4.80 |
0 |
8 |
+0 |
Total Volume and Open Interest |
661 |
16,640 |
+147 |
Sugar #11(ICE) |
Jul18 |
180530 |
12.29 |
12.62 |
12.24 |
12.60 |
+0.14 |
67,327 |
429,930 |
-9,387 |
Oct18 |
180530 |
12.55 |
12.84 |
12.50 |
12.82 |
+0.11 |
35,642 |
269,671 |
+3,110 |
Mar19 |
180530 |
13.35 |
13.62 |
13.33 |
13.60 |
+0.10 |
17,626 |
183,775 |
+801 |
May19 |
180530 |
13.39 |
13.65 |
13.39 |
13.63 |
+0.08 |
5,282 |
49,893 |
+458 |
Jul19 |
180530 |
13.50 |
13.69 |
13.45 |
13.67 |
+0.09 |
3,015 |
35,907 |
+888 |
Oct19 |
180530 |
13.51 |
13.79 |
13.51 |
13.78 |
+0.09 |
1,489 |
34,995 |
-289 |
Mar20 |
180530 |
14.08 |
14.25 |
14.08 |
14.24 |
+0.08 |
390 |
11,420 |
+142 |
May20 |
180530 |
14.05 |
14.22 |
14.05 |
14.19 |
+0.06 |
22 |
2,155 |
+15 |
Total Volume and Open Interest |
130,806 |
1,020,759 |
-4,264 |
London Cocoa(LCE) |
Jul18 |
180530 |
1820 |
1831 |
1808 |
1821 |
+6 |
7,871 |
77,867 |
-113 |
Sep18 |
180530 |
1860 |
1869 |
1849 |
1863 |
+7 |
2,954 |
48,160 |
-652 |
Dec18 |
180530 |
1878 |
1890 |
1869 |
1886 |
+11 |
2,156 |
59,132 |
-2,092 |
Mar19 |
180530 |
1871 |
1880 |
1860 |
1876 |
+11 |
1,487 |
48,508 |
+179 |
May19 |
180530 |
1870 |
1873 |
1854 |
1870 |
+10 |
446 |
16,162 |
+160 |
Jul19 |
180530 |
1866 |
1872 |
1854 |
1869 |
+10 |
88 |
9,463 |
+12 |
Sep19 |
180530 |
1865 |
1868 |
1854 |
1868 |
+9 |
208 |
5,998 |
+132 |
Total Volume and Open Interest |
15,304 |
269,777 |
-2,296 |
London Sugar(LCE) |
Aug18 |
180530 |
347.70 |
351.00 |
346.70 |
348.90 |
-1.20 |
6,210 |
48,403 |
-1,469 |
Oct18 |
180530 |
343.00 |
347.80 |
343.00 |
346.20 |
+0.50 |
2,812 |
21,207 |
-158 |
Dec18 |
180530 |
347.30 |
351.70 |
346.80 |
350.40 |
+0.90 |
770 |
11,996 |
+31 |
Mar19 |
180530 |
351.20 |
356.30 |
351.00 |
355.20 |
+1.50 |
263 |
6,917 |
+22 |
May19 |
180530 |
353.00 |
359.30 |
353.00 |
358.20 |
+1.70 |
69 |
3,144 |
+17 |
Total Volume and Open Interest |
10,181 |
95,734 |
-1,537 |
Cotton(ICE) |
Jul18 |
180530 |
94.21 |
96.40 |
91.22 |
92.49 |
-0.72 |
24,975 |
115,645 |
-3,010 |
Oct18 |
180530 |
93.29 |
95.04 |
91.02 |
91.18 |
-0.34 |
14 |
34 |
+2 |
Dec18 |
180530 |
91.76 |
93.73 |
89.00 |
90.85 |
+0.20 |
19,880 |
144,470 |
+4,578 |
Mar19 |
180530 |
90.95 |
93.35 |
88.41 |
90.18 |
-0.06 |
3,020 |
24,972 |
+531 |
May19 |
180530 |
90.50 |
93.17 |
88.19 |
90.03 |
-0.04 |
631 |
5,105 |
+242 |
Jul19 |
180530 |
90.21 |
92.52 |
88.08 |
89.97 |
unch |
476 |
2,784 |
+157 |
Total Volume and Open Interest |
49,851 |
303,729 |
+2,892 |
Lumber(CME) |
Jul18 |
180530 |
610.8 |
611.0 |
599.1 |
599.1 |
-10.0 |
33 |
5,035 |
-8 |
Sep18 |
180530 |
593.5 |
593.5 |
583.1 |
584.2 |
-8.9 |
18 |
950 |
+3 |
Nov18 |
180530 |
563.1 |
563.1 |
551.3 |
552.7 |
-8.6 |
8 |
417 |
+2 |
Jan19 |
180530 |
530.5 |
532.0 |
525.7 |
531.5 |
-4.2 |
4 |
236 |
-1 |
Total Volume and Open Interest |
67 |
6,792 |
-4 |
Crude Oil(NYM) |
Jul18 |
180530 |
66.85 |
68.67 |
66.35 |
68.21 |
+1.48 |
955,354 |
516,813 |
-6,629 |
Aug18 |
180530 |
66.70 |
68.52 |
66.25 |
68.08 |
+1.46 |
180,122 |
244,395 |
-61 |
Sep18 |
180530 |
66.38 |
68.07 |
65.88 |
67.66 |
+1.39 |
114,950 |
256,664 |
-2,234 |
Oct18 |
180530 |
65.97 |
67.51 |
65.45 |
67.18 |
+1.31 |
83,425 |
180,482 |
+900 |
Nov18 |
180530 |
65.62 |
67.17 |
65.12 |
66.80 |
+1.27 |
44,566 |
114,860 |
-672 |
Dec18 |
180530 |
65.39 |
66.79 |
64.76 |
66.44 |
+1.23 |
134,842 |
295,198 |
-12,690 |
Jan19 |
180530 |
64.99 |
66.37 |
64.56 |
66.10 |
+1.20 |
29,772 |
116,467 |
-4,799 |
Feb19 |
180530 |
64.44 |
65.79 |
64.14 |
65.68 |
+1.18 |
10,272 |
62,654 |
-943 |
Mar19 |
180530 |
63.76 |
65.42 |
63.73 |
65.23 |
+1.14 |
19,329 |
75,981 |
+13 |
Apr19 |
180530 |
63.84 |
64.94 |
63.33 |
64.77 |
+1.09 |
5,637 |
38,746 |
+422 |
May19 |
180530 |
62.91 |
64.51 |
62.91 |
64.34 |
+1.05 |
2,217 |
33,573 |
-88 |
Jun19 |
180530 |
62.95 |
64.22 |
62.52 |
63.94 |
+1.01 |
36,298 |
146,664 |
-1,206 |
Jul19 |
180530 |
63.51 |
63.51 |
63.51 |
63.51 |
+0.97 |
1,929 |
32,352 |
-47 |
Aug19 |
180530 |
61.92 |
63.09 |
61.92 |
63.09 |
+0.92 |
686 |
27,821 |
+200 |
Sep19 |
180530 |
62.74 |
62.74 |
62.71 |
62.71 |
+0.89 |
3,292 |
45,439 |
+176 |
Oct19 |
180530 |
62.36 |
62.36 |
62.36 |
62.36 |
+0.85 |
661 |
25,803 |
+22 |
Total Volume and Open Interest |
1,709,587 |
2,632,315 |
-22,776 |
e-miNY Crude Oil(NYM) |
Jul18 |
180530 |
66.850 |
68.650 |
66.375 |
68.200 |
+1.475 |
20,088 |
2,754 |
+377 |
Aug18 |
180530 |
66.750 |
68.500 |
66.275 |
68.075 |
+1.450 |
632 |
410 |
+145 |
Sep18 |
180530 |
66.350 |
67.950 |
65.975 |
67.650 |
+1.375 |
87 |
124 |
+20 |
Oct18 |
180530 |
67.175 |
67.175 |
67.175 |
67.175 |
+1.300 |
21 |
28 |
+0 |
Nov18 |
180530 |
65.700 |
67.000 |
65.600 |
66.800 |
+1.275 |
20 |
120 |
+2 |
Dec18 |
180530 |
65.250 |
66.600 |
65.000 |
66.450 |
+1.250 |
38 |
202 |
+2 |
Jan19 |
180530 |
64.575 |
66.100 |
64.575 |
66.100 |
+1.200 |
1 |
103 |
+1 |
Feb19 |
180530 |
65.675 |
65.675 |
65.675 |
65.675 |
+1.175 |
0 |
52 |
+0 |
Mar19 |
180530 |
65.225 |
65.225 |
65.225 |
65.225 |
+1.125 |
15 |
26 |
+0 |
Apr19 |
180530 |
64.775 |
64.775 |
64.775 |
64.775 |
+1.100 |
0 |
28 |
+0 |
Total Volume and Open Interest |
20,924 |
3,917 |
+546 |
NY Harbor ULSD(NYM) |
Jun18 |
180530 |
218.79 |
223.66 |
217.79 |
223.17 |
+4.58 |
29,755 |
24,648 |
-10,700 |
Jul18 |
180530 |
218.22 |
223.15 |
217.17 |
222.55 |
+4.47 |
69,430 |
140,697 |
-1,057 |
Aug18 |
180530 |
218.15 |
223.09 |
217.11 |
222.51 |
+4.46 |
25,947 |
64,017 |
+919 |
Sep18 |
180530 |
218.46 |
223.33 |
217.40 |
222.79 |
+4.50 |
15,505 |
47,806 |
+1,545 |
Oct18 |
180530 |
217.77 |
223.49 |
217.53 |
222.94 |
+4.54 |
8,268 |
32,548 |
+124 |
Nov18 |
180530 |
218.46 |
223.45 |
217.75 |
222.98 |
+4.51 |
4,115 |
23,693 |
+686 |
Dec18 |
180530 |
217.84 |
223.38 |
217.56 |
222.84 |
+4.50 |
9,029 |
54,544 |
+107 |
Jan19 |
180530 |
218.47 |
223.35 |
217.74 |
222.92 |
+4.49 |
1,602 |
14,327 |
+362 |
Feb19 |
180530 |
219.60 |
223.01 |
217.53 |
222.62 |
+4.45 |
494 |
5,472 |
+176 |
Mar19 |
180530 |
219.12 |
222.21 |
216.79 |
221.81 |
+4.38 |
652 |
5,209 |
+92 |
Apr19 |
180530 |
217.60 |
220.91 |
215.71 |
220.54 |
+4.29 |
841 |
3,489 |
+179 |
May19 |
180530 |
217.09 |
220.02 |
217.09 |
219.80 |
+4.09 |
177 |
1,186 |
-17 |
Jun19 |
180530 |
217.42 |
219.52 |
214.86 |
219.29 |
+3.90 |
2,144 |
14,792 |
-145 |
Jul19 |
180530 |
219.08 |
219.50 |
218.32 |
218.96 |
+3.75 |
46 |
764 |
-10 |
Total Volume and Open Interest |
168,503 |
443,113 |
-7,636 |
RBOB Gasoline(NYM) |
Jun18 |
180530 |
214.70 |
219.34 |
213.68 |
218.42 |
+4.01 |
46,915 |
28,857 |
-14,659 |
Jul18 |
180530 |
213.83 |
218.50 |
212.84 |
217.24 |
+3.53 |
73,035 |
173,845 |
+1,984 |
Aug18 |
180530 |
212.95 |
217.60 |
211.90 |
216.40 |
+3.60 |
27,957 |
67,659 |
+4,383 |
Sep18 |
180530 |
211.74 |
215.87 |
210.26 |
214.85 |
+3.73 |
20,438 |
63,008 |
+2,022 |
Oct18 |
180530 |
198.22 |
203.10 |
197.36 |
202.15 |
+3.90 |
9,854 |
46,607 |
+764 |
Nov18 |
180530 |
194.06 |
199.78 |
193.99 |
198.95 |
+4.08 |
3,957 |
30,947 |
-1 |
Dec18 |
180530 |
192.65 |
197.25 |
191.37 |
196.60 |
+4.24 |
5,638 |
35,861 |
+0 |
Jan19 |
180530 |
190.84 |
196.36 |
190.54 |
195.75 |
+4.26 |
1,273 |
20,525 |
+187 |
Feb19 |
180530 |
193.97 |
196.49 |
190.72 |
195.88 |
+4.25 |
619 |
6,167 |
-13 |
Mar19 |
180530 |
194.62 |
197.63 |
191.95 |
197.07 |
+4.24 |
574 |
5,618 |
+177 |
Total Volume and Open Interest |
192,419 |
494,232 |
-4,758 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180530 |
218.42 |
218.42 |
218.42 |
218.42 |
+4.01 |
1 |
0 |
-1 |
Jul18 |
180530 |
217.24 |
217.24 |
217.24 |
217.24 |
+3.53 |
|
|
|
Aug18 |
180530 |
216.40 |
216.40 |
216.40 |
216.40 |
+3.60 |
|
|
|
Sep18 |
180530 |
214.85 |
214.85 |
214.85 |
214.85 |
+3.73 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jul18 |
180530 |
2.901 |
2.906 |
2.867 |
2.885 |
-0.018 |
142,625 |
311,472 |
+1,504 |
Aug18 |
180530 |
2.924 |
2.926 |
2.888 |
2.905 |
-0.018 |
28,210 |
101,265 |
+2,996 |
Sep18 |
180530 |
2.904 |
2.912 |
2.876 |
2.891 |
-0.018 |
20,744 |
172,794 |
+3,160 |
Oct18 |
180530 |
2.913 |
2.918 |
2.883 |
2.897 |
-0.018 |
20,290 |
147,288 |
-497 |
Nov18 |
180530 |
2.952 |
2.957 |
2.921 |
2.937 |
-0.016 |
12,272 |
89,112 |
-489 |
Dec18 |
180530 |
3.054 |
3.058 |
3.026 |
3.038 |
-0.016 |
5,775 |
86,185 |
+448 |
Jan19 |
180530 |
3.134 |
3.139 |
3.109 |
3.119 |
-0.017 |
12,042 |
107,985 |
-634 |
Feb19 |
180530 |
3.098 |
3.103 |
3.072 |
3.082 |
-0.016 |
5,333 |
58,618 |
+1,997 |
Mar19 |
180530 |
2.984 |
2.995 |
2.970 |
2.979 |
-0.012 |
13,202 |
100,977 |
-1 |
Apr19 |
180530 |
2.629 |
2.637 |
2.620 |
2.628 |
-0.008 |
11,608 |
90,865 |
+1,467 |
May19 |
180530 |
2.592 |
2.599 |
2.585 |
2.590 |
-0.007 |
3,128 |
45,015 |
+3 |
Jun19 |
180530 |
2.622 |
2.625 |
2.613 |
2.619 |
-0.006 |
748 |
20,293 |
+106 |
Jul19 |
180530 |
2.655 |
2.658 |
2.647 |
2.652 |
-0.005 |
524 |
18,524 |
+219 |
Aug19 |
180530 |
2.660 |
2.666 |
2.650 |
2.660 |
-0.003 |
355 |
17,471 |
-178 |
Sep19 |
180530 |
2.650 |
2.650 |
2.643 |
2.648 |
-0.002 |
286 |
19,699 |
+121 |
Oct19 |
180530 |
2.666 |
2.677 |
2.663 |
2.670 |
-0.001 |
1,237 |
37,509 |
+408 |
Total Volume and Open Interest |
356,945 |
1,510,504 |
-12,901 |
Brent Crude Oil(ICE) |
Jul18 |
180530 |
75.37 |
77.73 |
74.81 |
77.50 |
+2.11 |
65,102 |
159,585 |
-11,133 |
Aug18 |
180530 |
75.50 |
77.96 |
74.91 |
77.72 |
+2.23 |
100,317 |
502,898 |
+7,910 |
Sep18 |
180530 |
75.18 |
77.63 |
74.63 |
77.40 |
+2.17 |
21,623 |
363,864 |
+1,486 |
Oct18 |
180530 |
74.88 |
77.24 |
74.33 |
77.02 |
+2.11 |
10,301 |
171,877 |
+626 |
Nov18 |
180530 |
74.54 |
76.85 |
74.02 |
76.64 |
+2.06 |
5,734 |
155,358 |
+10 |
Dec18 |
180530 |
74.22 |
76.47 |
73.69 |
76.26 |
+2.01 |
26,486 |
332,373 |
-644 |
Jan19 |
180530 |
73.84 |
76.06 |
73.36 |
75.86 |
+1.96 |
2,772 |
80,022 |
+339 |
Feb19 |
180530 |
73.51 |
75.61 |
73.01 |
75.46 |
+1.93 |
2,716 |
64,322 |
-326 |
Mar19 |
180530 |
73.17 |
75.27 |
72.68 |
75.08 |
+1.89 |
2,929 |
54,891 |
-86 |
Apr19 |
180530 |
74.71 |
74.71 |
74.71 |
74.71 |
+1.86 |
216 |
34,380 |
+3 |
May19 |
180530 |
74.30 |
74.30 |
74.30 |
74.30 |
+1.82 |
119 |
26,055 |
-35 |
Jun19 |
180530 |
72.05 |
74.05 |
71.70 |
73.88 |
+1.79 |
5,932 |
105,399 |
-328 |
Jul19 |
180530 |
73.53 |
73.53 |
73.53 |
73.53 |
+1.76 |
234 |
31,243 |
-51 |
Aug19 |
180530 |
72.04 |
73.17 |
72.04 |
73.17 |
+1.72 |
180 |
24,578 |
-24 |
Total Volume and Open Interest |
265,282 |
2,616,067 |
-38 |
Gas Oil(ICE) |
Jun18 |
180530 |
673.50 |
688.75 |
669.50 |
684.75 |
+13.00 |
24,410 |
133,598 |
-4,673 |
Jul18 |
180530 |
668.25 |
684.50 |
664.50 |
679.75 |
+13.00 |
26,531 |
205,858 |
+2,029 |
Aug18 |
180530 |
666.50 |
683.00 |
662.75 |
678.25 |
+13.00 |
8,960 |
116,686 |
+344 |
Sep18 |
180530 |
665.50 |
682.25 |
662.25 |
677.50 |
+13.00 |
5,297 |
78,434 |
-299 |
Oct18 |
180530 |
665.50 |
681.50 |
661.50 |
677.00 |
+12.75 |
2,375 |
69,528 |
-90 |
Nov18 |
180530 |
663.00 |
679.25 |
659.25 |
674.50 |
+12.50 |
824 |
31,062 |
-201 |
Dec18 |
180530 |
661.00 |
676.75 |
657.00 |
671.75 |
+12.25 |
6,015 |
111,785 |
+673 |
Jan19 |
180530 |
659.25 |
674.75 |
658.00 |
670.25 |
+12.00 |
161 |
29,593 |
+14 |
Feb19 |
180530 |
658.50 |
673.00 |
658.00 |
669.25 |
+11.75 |
140 |
25,666 |
+10 |
Mar19 |
180530 |
656.75 |
671.25 |
656.50 |
667.75 |
+11.75 |
434 |
20,138 |
+192 |
Total Volume and Open Interest |
81,500 |
1,054,392 |
-685 |
Ethanol(CBOT) |
Jun18 |
180530 |
1.471 |
1.471 |
1.450 |
1.460 |
-0.027 |
137 |
243 |
-42 |
Jul18 |
180530 |
1.499 |
1.499 |
1.475 |
1.481 |
-0.024 |
251 |
1,014 |
+121 |
Aug18 |
180530 |
1.501 |
1.504 |
1.493 |
1.504 |
-0.027 |
4 |
187 |
+2 |
Sep18 |
180530 |
1.508 |
1.508 |
1.507 |
1.508 |
-0.027 |
3 |
281 |
+1 |
Oct18 |
180530 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.027 |
0 |
176 |
+0 |
Nov18 |
180530 |
1.491 |
1.491 |
1.491 |
1.491 |
-0.027 |
0 |
17 |
+0 |
Dec18 |
180530 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.025 |
0 |
92 |
+0 |
Jan19 |
180530 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.025 |
0 |
50 |
+0 |
Total Volume and Open Interest |
395 |
2,060 |
+82 |
WTI Crude Oil(ICE) |
Jul18 |
180530 |
66.84 |
68.63 |
66.37 |
68.21 |
+1.48 |
14,638 |
82,105 |
-422 |
Aug18 |
180530 |
66.72 |
68.47 |
66.28 |
68.08 |
+1.46 |
12,716 |
68,266 |
+479 |
Sep18 |
180530 |
66.35 |
68.02 |
65.98 |
67.66 |
+1.39 |
8,136 |
64,763 |
+10 |
Oct18 |
180530 |
65.82 |
67.51 |
65.56 |
67.18 |
+1.31 |
5,854 |
24,860 |
+716 |
Nov18 |
180530 |
65.56 |
67.10 |
65.23 |
66.80 |
+1.27 |
4,081 |
14,356 |
-312 |
Dec18 |
180530 |
64.86 |
66.73 |
64.86 |
66.44 |
+1.23 |
5,604 |
125,305 |
-118 |
Jan19 |
180530 |
64.64 |
66.31 |
64.64 |
66.10 |
+1.20 |
231 |
15,339 |
-79 |
Feb19 |
180530 |
64.67 |
65.69 |
64.67 |
65.68 |
+1.18 |
540 |
17,209 |
+393 |
Mar19 |
180530 |
64.17 |
65.41 |
64.17 |
65.23 |
+1.14 |
205 |
14,990 |
-18 |
Apr19 |
180530 |
64.77 |
64.77 |
64.77 |
64.77 |
+1.09 |
140 |
4,345 |
+36 |
May19 |
180530 |
64.34 |
64.34 |
64.34 |
64.34 |
+1.05 |
107 |
6,661 |
+46 |
Jun19 |
180530 |
63.02 |
64.11 |
63.01 |
63.94 |
+1.01 |
1,705 |
46,880 |
+293 |
Jul19 |
180530 |
63.51 |
63.51 |
63.51 |
63.51 |
+0.97 |
25 |
4,291 |
+0 |
Aug19 |
180530 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.92 |
0 |
5,209 |
+0 |
Sep19 |
180530 |
62.71 |
62.71 |
62.71 |
62.71 |
+0.89 |
2 |
8,816 |
+0 |
Oct19 |
180530 |
62.36 |
62.36 |
62.36 |
62.36 |
+0.85 |
2 |
2,824 |
+0 |
Total Volume and Open Interest |
56,646 |
640,166 |
+1,023 |
US Dollar Index(ICE) |
Jun18 |
180530 |
94.800 |
94.925 |
93.985 |
94.115 |
-0.675 |
23,154 |
40,452 |
+0 |
Sep18 |
180530 |
94.350 |
94.465 |
93.555 |
93.670 |
-0.670 |
382 |
2,390 |
+0 |
Dec18 |
180530 |
93.905 |
94.035 |
93.125 |
93.235 |
-0.660 |
24 |
1,049 |
+0 |
Total Volume and Open Interest |
23,561 |
44,091 |
+0 |
Australian Dollar(CME) |
Jun18 |
180530 |
75.04 |
75.85 |
74.77 |
75.75 |
+0.73 |
85,082 |
147,892 |
-3,307 |
Sep18 |
180530 |
75.13 |
75.86 |
74.82 |
75.80 |
+0.73 |
241 |
3,054 |
+35 |
Dec18 |
180530 |
75.19 |
75.85 |
75.19 |
75.85 |
+0.72 |
0 |
423 |
+0 |
Total Volume and Open Interest |
85,373 |
152,262 |
-3,281 |
British Pound(CME) |
Jun18 |
180530 |
132.67 |
133.18 |
132.53 |
132.90 |
+0.32 |
108,961 |
192,375 |
+5,006 |
Sep18 |
180530 |
133.25 |
133.71 |
133.19 |
133.48 |
+0.29 |
246 |
4,731 |
+61 |
Dec18 |
180530 |
133.81 |
134.24 |
133.81 |
134.08 |
+0.29 |
5 |
688 |
+4 |
Total Volume and Open Interest |
110,776 |
199,674 |
+5,218 |
Canadian Dollar(CME) |
Jun18 |
180530 |
76.84 |
77.94 |
76.72 |
77.68 |
+0.86 |
83,631 |
125,940 |
-1,044 |
Sep18 |
180530 |
77.01 |
78.08 |
76.89 |
77.83 |
+0.85 |
2,221 |
17,496 |
+339 |
Dec18 |
180530 |
77.16 |
78.20 |
77.03 |
77.96 |
+0.84 |
181 |
3,676 |
+24 |
Mar19 |
180530 |
77.94 |
78.22 |
77.72 |
78.09 |
+0.83 |
7 |
103 |
+4 |
Total Volume and Open Interest |
86,566 |
147,617 |
-643 |
Japanese Yen(CME) |
Jun18 |
180530 |
92.19 |
92.40 |
91.79 |
91.96 |
-0.53 |
159,703 |
163,034 |
-4,316 |
Sep18 |
180530 |
92.81 |
92.99 |
92.39 |
92.55 |
-0.54 |
684 |
6,729 |
+125 |
Dec18 |
180530 |
93.55 |
93.59 |
93.19 |
93.19 |
-0.55 |
4 |
668 |
+0 |
Total Volume and Open Interest |
161,040 |
171,046 |
-4,206 |
Swiss Franc(CME) |
Jun18 |
180530 |
101.07 |
101.38 |
100.81 |
101.24 |
-0.14 |
25,413 |
103,725 |
+516 |
Sep18 |
180530 |
101.91 |
102.19 |
101.65 |
102.06 |
-0.15 |
97 |
4,224 |
+62 |
Dec18 |
180530 |
102.44 |
102.98 |
102.44 |
102.93 |
-0.16 |
0 |
46 |
+0 |
Total Volume and Open Interest |
25,510 |
108,009 |
+578 |
EuroFX(CME) |
Jun18 |
180530 |
115.58 |
116.92 |
115.34 |
116.68 |
+1.20 |
363,578 |
509,206 |
+2,069 |
Sep18 |
180530 |
116.41 |
117.75 |
116.18 |
117.51 |
+1.19 |
12,251 |
17,274 |
+6,350 |
Dec18 |
180530 |
117.34 |
118.62 |
117.18 |
118.38 |
+1.20 |
277 |
4,052 |
+18 |
Total Volume and Open Interest |
379,422 |
535,594 |
+8,647 |
Mexican Peso(CME) |
Jun18 |
180530 |
502.38 |
507.38 |
501.75 |
503.25 |
+1.88 |
55,793 |
181,885 |
-1,804 |
Jul18 |
180530 |
500.75 |
500.75 |
500.75 |
500.75 |
+1.63 |
|
|
|
Total Volume and Open Interest |
55,956 |
183,844 |
-1,764 |
Brazilian Real(CME) |
Jun18 |
180530 |
267.90 |
270.90 |
265.60 |
267.60 |
+1.15 |
13,058 |
41,608 |
-107 |
Jul18 |
180530 |
268.70 |
269.90 |
264.65 |
266.75 |
+1.10 |
7,023 |
7,213 |
+4,152 |
Aug18 |
180530 |
266.10 |
267.30 |
264.15 |
266.15 |
+0.70 |
|
|
|
Sep18 |
180530 |
264.25 |
267.00 |
263.65 |
265.40 |
+1.15 |
4,308 |
4,347 |
+4,285 |
Total Volume and Open Interest |
24,389 |
53,221 |
+8,330 |
30-Year T-Bonds(CBOT) |
Jun18 |
180530 |
146~140 |
146~230 |
144~170 |
145~140 |
-0~260 |
556,538 |
369,474 |
-168,182 |
Sep18 |
180530 |
145~200 |
145~280 |
143~220 |
144~190 |
-0~260 |
295,647 |
569,883 |
+186,037 |
Dec18 |
180530 |
143~280 |
143~280 |
143~280 |
143~280 |
-0~260 |
0 |
6 |
+0 |
Total Volume and Open Interest |
852,185 |
939,363 |
+17,855 |
10-Year T-Notes(CBOT) |
Jun18 |
180530 |
121~075 |
121~125 |
120~085 |
120~195 |
-0~200 |
2,761,228 |
1,843,048 |
-587,953 |
Sep18 |
180530 |
120~295 |
121~030 |
119~295 |
120~095 |
-0~205 |
1,447,531 |
2,286,903 |
+533,371 |
Dec18 |
180530 |
120~055 |
120~055 |
120~055 |
120~055 |
-0~205 |
2 |
5 |
+0 |
Total Volume and Open Interest |
4,208,761 |
4,129,956 |
-54,582 |
5-Year T-Notes(CBOT) |
Jun18 |
180530 |
114~182 |
114~222 |
113~310 |
114~032 |
-0~152 |
2,207,765 |
1,767,634 |
-738,444 |
Sep18 |
180530 |
114~134 |
114~152 |
113~222 |
113~280 |
-0~154 |
1,532,340 |
2,119,207 |
+605,561 |
Dec18 |
180530 |
113~084 |
113~084 |
113~084 |
113~084 |
-0~154 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,740,105 |
3,886,844 |
-132,883 |
2 Year T-Notes(CBOT) |
Jun18 |
180530 |
106~140 |
106~160 |
106~066 |
106~074 |
-0~062 |
1,104,057 |
1,060,789 |
-270,752 |
Sep18 |
180530 |
106~110 |
106~124 |
106~030 |
106~042 |
-0~062 |
911,821 |
1,239,899 |
+268,793 |
Dec18 |
180530 |
105~262 |
105~262 |
105~262 |
105~262 |
-0~062 |
|
|
|
Total Volume and Open Interest |
2,015,878 |
2,300,688 |
-1,959 |
Eurodollars(CME) |
Jun18 |
180530 |
97.702 |
97.710 |
97.692 |
97.705 |
-0.007 |
196,175 |
1,536,721 |
-13,287 |
Sep18 |
180530 |
97.625 |
97.640 |
97.575 |
97.595 |
-0.040 |
229,968 |
1,411,452 |
-13,679 |
Dec18 |
180530 |
97.520 |
97.550 |
97.445 |
97.465 |
-0.070 |
298,961 |
1,994,793 |
+7,113 |
Mar19 |
180530 |
97.460 |
97.490 |
97.360 |
97.375 |
-0.100 |
201,252 |
1,402,202 |
-4,684 |
Jun19 |
180530 |
97.385 |
97.430 |
97.275 |
97.290 |
-0.120 |
237,592 |
1,463,014 |
+13,213 |
Sep19 |
180530 |
97.330 |
97.380 |
97.210 |
97.225 |
-0.130 |
257,566 |
908,105 |
+15,285 |
Dec19 |
180530 |
97.285 |
97.330 |
97.150 |
97.165 |
-0.140 |
313,705 |
1,864,295 |
+7,489 |
Mar20 |
180530 |
97.255 |
97.310 |
97.135 |
97.150 |
-0.135 |
200,498 |
963,147 |
-3,260 |
Jun20 |
180530 |
97.245 |
97.300 |
97.125 |
97.145 |
-0.130 |
134,558 |
959,842 |
-2,512 |
Sep20 |
180530 |
97.245 |
97.285 |
97.110 |
97.135 |
-0.130 |
113,846 |
694,768 |
-4,255 |
Dec20 |
180530 |
97.220 |
97.265 |
97.085 |
97.115 |
-0.130 |
148,318 |
695,427 |
+4,273 |
Mar21 |
180530 |
97.210 |
97.250 |
97.075 |
97.110 |
-0.120 |
77,827 |
387,271 |
-1,730 |
Jun21 |
180530 |
97.185 |
97.235 |
97.060 |
97.105 |
-0.110 |
62,481 |
290,421 |
-7,793 |
Sep21 |
180530 |
97.170 |
97.220 |
97.050 |
97.095 |
-0.105 |
37,135 |
213,161 |
-1,692 |
Dec21 |
180530 |
97.150 |
97.200 |
97.030 |
97.080 |
-0.100 |
39,149 |
288,604 |
-368 |
Mar22 |
180530 |
97.150 |
97.190 |
97.025 |
97.075 |
-0.095 |
31,313 |
127,336 |
+3,992 |
Jun22 |
180530 |
97.145 |
97.175 |
97.015 |
97.065 |
-0.090 |
27,997 |
95,481 |
+388 |
Sep22 |
180530 |
97.125 |
97.160 |
97.005 |
97.055 |
-0.085 |
29,527 |
68,610 |
-1,246 |
Total Volume and Open Interest |
2,701,633 |
15,693,443 |
-4,427 |
Ultra T-Bond(CBOT) |
Jun18 |
180530 |
160~21 |
161~02 |
158~04 |
159~13 |
-1~09 |
277,220 |
387,260 |
-93,486 |
Sep18 |
180530 |
159~30 |
160~11 |
157~13 |
158~22 |
-1~09 |
187,643 |
695,075 |
+81,624 |
Dec18 |
180530 |
158~22 |
158~22 |
158~22 |
158~22 |
-1~09 |
|
|
|
Total Volume and Open Interest |
464,863 |
1,082,335 |
-11,862 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180530 |
129~205 |
129~290 |
128~125 |
128~280 |
-0~255 |
310,577 |
318,518 |
-66,689 |
Sep18 |
180530 |
128~300 |
129~045 |
127~200 |
128~030 |
-0~260 |
191,132 |
286,550 |
+110,999 |
Dec18 |
180530 |
128~030 |
128~030 |
128~030 |
128~030 |
-0~260 |
|
|
|
Total Volume and Open Interest |
501,709 |
605,068 |
+44,310 |
30 Day Federal Funds(CBOT) |
May18 |
180530 |
98.302 |
98.302 |
98.300 |
98.300 |
unch |
3,022 |
202,707 |
-1,703 |
Jun18 |
180530 |
98.195 |
98.200 |
98.183 |
98.185 |
-0.013 |
19,794 |
161,922 |
-1,316 |
Jul18 |
180530 |
98.120 |
98.125 |
98.090 |
98.100 |
-0.025 |
46,582 |
260,957 |
+3,758 |
Aug18 |
180530 |
98.120 |
98.130 |
98.090 |
98.095 |
-0.025 |
34,675 |
189,272 |
-479 |
Sep18 |
180530 |
98.110 |
98.115 |
98.075 |
98.080 |
-0.030 |
10,938 |
117,597 |
-101 |
Oct18 |
180530 |
98.020 |
98.030 |
97.950 |
97.955 |
-0.055 |
46,025 |
237,876 |
-7,574 |
Total Volume and Open Interest |
304,315 |
2,133,217 |
-2,690 |
Japanese Govt Bonds(SGX) |
Jun18 |
180530 |
151.04 |
151.14 |
150.97 |
151.01 |
-0.05 |
1,237 |
20,146 |
+316 |
Sep18 |
180530 |
150.92 |
150.92 |
150.81 |
150.83 |
-0.01 |
3 |
29 |
+3 |
Dec18 |
180530 |
150.83 |
150.83 |
150.83 |
150.83 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,240 |
20,175 |
+319 |
Euro-Buxl(EUREX) |
Jun18 |
180530 |
172.06 |
172.06 |
168.52 |
169.64 |
-1.40 |
63,734 |
290,702 |
+17,315 |
Sep18 |
180530 |
177.30 |
177.30 |
174.72 |
175.92 |
-1.64 |
806 |
37,758 |
+1,701 |
Dec18 |
180530 |
175.48 |
175.48 |
175.48 |
175.48 |
-1.40 |
|
|
|
Total Volume and Open Interest |
64,540 |
328,460 |
+19,016 |
Euro-Bund(EUREX) |
Jun18 |
180530 |
163.04 |
163.06 |
161.41 |
162.02 |
-0.78 |
857,650 |
2,371,747 |
+323,853 |
Sep18 |
180530 |
163.03 |
163.03 |
161.28 |
161.90 |
-0.85 |
102,849 |
346,141 |
+86,785 |
Dec18 |
180530 |
159.14 |
159.52 |
158.90 |
159.52 |
-0.78 |
0 |
35 |
+0 |
Total Volume and Open Interest |
960,499 |
2,717,923 |
+410,638 |
Euro-Bobl(EUREX) |
Jun18 |
180530 |
133.10 |
133.12 |
132.24 |
132.57 |
-0.42 |
499,687 |
1,877,479 |
+74,665 |
Sep18 |
180530 |
132.66 |
132.66 |
131.77 |
132.11 |
-0.42 |
65,017 |
202,646 |
+11,791 |
Dec18 |
180530 |
132.04 |
132.04 |
132.04 |
132.04 |
-0.42 |
|
|
|
Total Volume and Open Interest |
564,704 |
2,080,125 |
+86,456 |
Euro-Schatz(EUREX) |
Jun18 |
180530 |
112.31 |
112.32 |
112.11 |
112.19 |
-0.14 |
567,535 |
2,465,188 |
+305,198 |
Sep18 |
180530 |
112.26 |
112.27 |
112.03 |
112.11 |
-0.17 |
45,545 |
295,433 |
+76,687 |
Dec18 |
180530 |
112.11 |
112.11 |
112.11 |
112.11 |
-0.17 |
|
|
|
Total Volume and Open Interest |
613,080 |
2,760,621 |
+381,885 |
3-Mth Euribor(EUREX) |
Jun18 |
180530 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
149 |
6,317 |
+0 |
Sep18 |
180530 |
100.240 |
100.270 |
100.240 |
100.255 |
unch |
2 |
4,105 |
+33 |
Dec18 |
180530 |
100.255 |
100.255 |
100.235 |
100.235 |
-0.015 |
0 |
13,378 |
+0 |
Total Volume and Open Interest |
814 |
36,650 |
+30 |
Long Gilt(LIFFE) |
Jun18 |
180530 |
124~15 |
124~17 |
123~29 |
124~12 |
+0~02 |
634,403 |
220,749 |
-234,348 |
Sep18 |
180530 |
123~20 |
123~20 |
122~30 |
123~14 |
+0~02 |
454,895 |
669,018 |
+178,245 |
Total Volume and Open Interest |
1,089,298 |
889,767 |
-56,103 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180530 |
99.38 |
99.38 |
99.37 |
99.38 |
-0.00 |
61,691 |
533,638 |
-3,841 |
Sep18 |
180530 |
99.29 |
99.30 |
99.26 |
99.29 |
unch |
115,218 |
436,659 |
+7,653 |
Dec18 |
180530 |
99.17 |
99.24 |
99.17 |
99.22 |
unch |
129,326 |
511,100 |
-18,856 |
Mar19 |
180530 |
99.16 |
99.18 |
99.12 |
99.15 |
unch |
114,771 |
350,843 |
-6,214 |
Jun19 |
180530 |
99.11 |
99.12 |
99.05 |
99.09 |
unch |
107,975 |
364,955 |
+7,213 |
Sep19 |
180530 |
99.03 |
99.06 |
98.98 |
99.02 |
unch |
104,640 |
246,727 |
+9,372 |
Total Volume and Open Interest |
1,153,479 |
3,624,883 |
-8,053 |
3-Mth Euribor(LIFFE) |
Jun18 |
180530 |
100.295 |
100.315 |
100.295 |
100.305 |
unch |
94,470 |
574,230 |
+928 |
Sep18 |
180530 |
100.235 |
100.270 |
100.225 |
100.255 |
+0.005 |
128,217 |
540,265 |
+6,395 |
Dec18 |
180530 |
100.220 |
100.250 |
100.215 |
100.235 |
-0.010 |
142,235 |
522,168 |
-5,346 |
Total Volume and Open Interest |
1,512,384 |
5,293,003 |
+5,147 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180530 |
98.05 |
98.05 |
98.01 |
98.03 |
-0.03 |
8,900 |
105,079 |
-6,829 |
Sep18 |
180530 |
98.07 |
98.08 |
98.04 |
98.06 |
-0.02 |
30,068 |
264,086 |
+52 |
Dec18 |
180530 |
98.05 |
98.06 |
98.02 |
98.03 |
-0.02 |
24,285 |
193,271 |
-468 |
Mar19 |
180530 |
97.99 |
98.01 |
97.97 |
97.98 |
-0.01 |
23,207 |
162,656 |
-1,147 |
Jun19 |
180530 |
97.91 |
97.94 |
97.90 |
97.92 |
+0.01 |
15,210 |
112,024 |
+2,304 |
Sep19 |
180530 |
97.83 |
97.88 |
97.82 |
97.84 |
+0.01 |
13,238 |
101,811 |
+3,659 |
Dec19 |
180530 |
97.76 |
97.81 |
97.75 |
97.77 |
+0.01 |
5,059 |
78,330 |
-607 |
Mar20 |
180530 |
97.70 |
97.74 |
97.68 |
97.71 |
+0.02 |
1,657 |
46,892 |
+296 |
Jun20 |
180530 |
97.63 |
97.68 |
97.63 |
97.65 |
+0.03 |
415 |
5,592 |
+127 |
Sep20 |
180530 |
97.62 |
97.62 |
97.61 |
97.61 |
+0.04 |
2 |
3,549 |
+0 |
Total Volume and Open Interest |
122,043 |
1,075,830 |
-2,613 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180530 |
97.32 |
97.41 |
97.30 |
97.35 |
+0.04 |
173,269 |
1,123,051 |
+2,369 |
Sep18 |
180530 |
97.38 |
97.40 |
97.34 |
97.34 |
+0.04 |
270 |
3,049 |
+259 |
Total Volume and Open Interest |
173,539 |
1,126,100 |
+2,628 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180530 |
97.86 |
97.91 |
97.83 |
97.88 |
+0.03 |
138,130 |
1,093,479 |
-2,177 |
Sep18 |
180530 |
97.88 |
97.90 |
97.86 |
97.88 |
+0.03 |
47 |
3,547 |
+46 |
Total Volume and Open Interest |
138,177 |
1,097,026 |
-2,131 |
Gold(CMX) |
Jun18 |
180530 |
1298.0 |
1303.7 |
1295.2 |
1301.5 |
+2.5 |
292,912 |
83,331 |
-24,055 |
Aug18 |
180530 |
1303.1 |
1308.8 |
1300.0 |
1306.5 |
+2.4 |
96,671 |
275,947 |
+17,056 |
Oct18 |
180530 |
1313.0 |
1314.8 |
1306.2 |
1312.7 |
+2.5 |
1,763 |
10,906 |
+209 |
Dec18 |
180530 |
1315.9 |
1321.2 |
1312.9 |
1319.1 |
+2.4 |
5,820 |
78,221 |
+2,164 |
Feb19 |
180530 |
1323.0 |
1326.5 |
1323.0 |
1325.4 |
+2.4 |
173 |
11,810 |
+41 |
Apr19 |
180530 |
1329.5 |
1332.6 |
1329.5 |
1331.7 |
+2.5 |
212 |
3,541 |
+6 |
Jun19 |
180530 |
1336.2 |
1339.5 |
1336.2 |
1338.2 |
+2.6 |
181 |
3,619 |
+16 |
Aug19 |
180530 |
1344.4 |
1344.4 |
1344.4 |
1344.4 |
+2.6 |
684 |
1,032 |
+612 |
Oct19 |
180530 |
1351.1 |
1351.1 |
1351.1 |
1351.1 |
+2.5 |
6 |
36 |
+1 |
Dec19 |
180530 |
1355.0 |
1357.6 |
1355.0 |
1357.6 |
+3.0 |
115 |
4,070 |
+102 |
Feb20 |
180530 |
1364.2 |
1364.2 |
1364.2 |
1364.2 |
+3.0 |
0 |
1 |
+0 |
Apr20 |
180530 |
1370.5 |
1370.5 |
1370.5 |
1370.5 |
|
|
|
|
Silver(CMX) |
Jul18 |
180530 |
1637.5 |
1658.0 |
1632.5 |
1654.4 |
+17.1 |
72,709 |
139,885 |
-1,014 |
Sep18 |
180530 |
1648.5 |
1666.0 |
1641.5 |
1663.0 |
+17.1 |
2,620 |
31,759 |
+1,217 |
Dec18 |
180530 |
1663.0 |
1679.5 |
1654.0 |
1676.4 |
+17.3 |
1,301 |
28,888 |
-396 |
Mar19 |
180530 |
1673.0 |
1690.0 |
1672.5 |
1689.4 |
+17.3 |
153 |
2,070 |
+71 |
May19 |
180530 |
1698.4 |
1698.4 |
1698.4 |
1698.4 |
+17.6 |
0 |
150 |
+0 |
Jul19 |
180530 |
1707.6 |
1707.6 |
1707.6 |
1707.6 |
+17.6 |
0 |
582 |
+0 |
Sep19 |
180530 |
1716.8 |
1716.8 |
1716.8 |
1716.8 |
+17.6 |
0 |
10 |
+0 |
Total Volume and Open Interest |
76,992 |
205,464 |
-910 |
Platinum(NYMEX) |
Jul18 |
180530 |
905.6 |
911.9 |
903.5 |
908.5 |
+2.6 |
14,962 |
71,690 |
-278 |
Oct18 |
180530 |
912.9 |
916.4 |
908.4 |
913.4 |
+2.6 |
953 |
8,905 |
+486 |
Jan19 |
180530 |
919.1 |
919.3 |
919.0 |
919.3 |
+2.7 |
11 |
141 |
+6 |
Apr19 |
180530 |
925.7 |
925.7 |
925.7 |
925.7 |
+2.7 |
0 |
7 |
+0 |
Total Volume and Open Interest |
15,931 |
80,760 |
+212 |
Palladium(NYMEX) |
Jun18 |
180530 |
970.30 |
978.70 |
968.10 |
976.00 |
+3.70 |
4,574 |
3,871 |
-1,811 |
Sep18 |
180530 |
969.20 |
979.30 |
966.30 |
975.00 |
+4.00 |
3,119 |
18,556 |
+1,761 |
Dec18 |
180530 |
967.10 |
971.30 |
966.00 |
970.10 |
+3.00 |
73 |
402 |
-3 |
Total Volume and Open Interest |
7,766 |
22,837 |
-53 |
Copper(CMX) |
Jul18 |
180530 |
305.50 |
307.65 |
301.00 |
306.90 |
+0.65 |
89,124 |
133,429 |
-1,022 |
Sep18 |
180530 |
308.00 |
309.65 |
303.10 |
308.95 |
+0.60 |
10,959 |
55,676 |
+1,914 |
Dec18 |
180530 |
308.70 |
312.10 |
305.70 |
311.45 |
+0.55 |
3,327 |
34,597 |
-433 |
Mar19 |
180530 |
312.80 |
314.20 |
307.85 |
313.55 |
+0.45 |
1,238 |
15,144 |
+43 |
May19 |
180530 |
314.15 |
315.30 |
309.20 |
314.65 |
+0.30 |
781 |
5,902 |
+246 |
Total Volume and Open Interest |
107,596 |
265,010 |
-39 |
E-mini DJIA Index(CBOT) |
Jun18 |
180530 |
24398 |
24715 |
24325 |
24669 |
+292 |
179,845 |
98,506 |
-449 |
Sep18 |
180530 |
24405 |
24736 |
24350 |
24691 |
+291 |
428 |
2,823 |
+99 |
Dec18 |
180530 |
24399 |
24723 |
24378 |
24698 |
+286 |
13 |
397 |
+0 |
Mar19 |
180530 |
24722 |
24722 |
24722 |
24722 |
+291 |
0 |
11 |
+0 |
Total Volume and Open Interest |
180,286 |
101,737 |
-350 |
S & P 500(CME) |
Jun18 |
180530 |
2690.70 |
2729.00 |
2686.20 |
2724.60 |
+32.40 |
3,043 |
94,333 |
+1,859 |
Sep18 |
180530 |
2710.00 |
2731.50 |
2709.50 |
2728.90 |
+32.40 |
0 |
17,535 |
-27 |
Dec18 |
180530 |
2732.20 |
2734.90 |
2732.20 |
2732.20 |
+32.30 |
0 |
300 |
+0 |
Mar19 |
180530 |
2737.40 |
2740.10 |
2737.40 |
2737.40 |
+32.30 |
|
|
|
Total Volume and Open Interest |
3,043 |
112,168 |
+1,832 |
S & P 500 E-Mini(CME) |
Jun18 |
180530 |
2693.25 |
2729.25 |
2685.75 |
2724.50 |
+32.25 |
993,783 |
2,972,496 |
+13,102 |
Sep18 |
180530 |
2697.75 |
2733.25 |
2690.00 |
2729.00 |
+32.50 |
7,434 |
158,364 |
+3,132 |
Dec18 |
180530 |
2698.50 |
2736.25 |
2694.00 |
2732.25 |
+32.25 |
83 |
43,196 |
+14 |
Mar19 |
180530 |
2732.25 |
2741.50 |
2700.75 |
2737.50 |
+32.50 |
21 |
7,954 |
+200 |
Total Volume and Open Interest |
1,001,321 |
3,182,010 |
+16,448 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180530 |
6948.00 |
6994.75 |
6918.50 |
6987.25 |
+42.75 |
317,340 |
232,581 |
-3,471 |
Sep18 |
180530 |
6970.00 |
7018.50 |
6944.00 |
7012.00 |
+42.75 |
475 |
13,232 |
+55 |
Dec18 |
180530 |
6994.25 |
7038.00 |
6970.75 |
7035.25 |
+41.50 |
12 |
163 |
+1 |
Total Volume and Open Interest |
317,827 |
245,983 |
-3,415 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180530 |
1943.60 |
1975.10 |
1937.00 |
1969.90 |
+30.60 |
10,872 |
80,682 |
-132 |
Sep18 |
180530 |
1974.60 |
1975.00 |
1943.50 |
1974.60 |
+30.40 |
0 |
4 |
+0 |
Dec18 |
180530 |
1978.70 |
1978.70 |
1978.70 |
1978.70 |
+30.70 |
|
|
|
Total Volume and Open Interest |
10,872 |
80,686 |
-132 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180530 |
16.00 |
16.22 |
14.85 |
15.18 |
-0.75 |
6,181 |
186,967 |
-3,199 |
Jul18 |
180530 |
16.15 |
16.25 |
15.50 |
15.68 |
-0.45 |
2,064 |
100,771 |
+5,149 |
Aug18 |
180530 |
16.15 |
16.25 |
15.73 |
16.02 |
-0.11 |
924 |
35,388 |
+455 |
Total Volume and Open Interest |
10,612 |
417,458 |
+2,727 |
S & P 600(CME) |
Jun18 |
180530 |
1018.90 |
1018.90 |
1018.90 |
1018.90 |
+14.60 |
|
|
|
Sep18 |
180530 |
1019.60 |
1019.60 |
1019.60 |
1019.60 |
+14.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180530 |
1623.40 |
1652.80 |
1620.80 |
1649.20 |
+24.10 |
3,092 |
10,579 |
+0 |
Total Volume and Open Interest |
3,092 |
10,579 |
+0 |
Nikkei 225(CME) |
Jun18 |
180530 |
22040 |
22275 |
21925 |
22255 |
+215 |
11,310 |
43,603 |
-217 |
Sep18 |
180530 |
21940 |
22265 |
21940 |
22255 |
+215 |
34 |
197 |
+3 |
Total Volume and Open Interest |
11,344 |
43,800 |
-214 |
Nikkei 225(SGX) |
Jun18 |
180530 |
22235 |
22250 |
21920 |
22065 |
-185 |
58,903 |
152,568 |
-3,580 |
Sep18 |
180530 |
22090 |
22110 |
21895 |
22025 |
-195 |
341 |
4,170 |
+200 |
Dec18 |
180530 |
21875 |
21875 |
21875 |
21875 |
-190 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
59,544 |
170,011 |
-3,080 |
Nikkei 225 Mini(JPX) |
Jun18 |
180530 |
22215 |
22225 |
21915 |
22030 |
-270 |
604,206 |
407,541 |
-6,844 |
Sep18 |
180530 |
22170 |
22170 |
21860 |
21980 |
-270 |
30,018 |
23,579 |
-1,541 |
Dec18 |
180530 |
22000 |
22045 |
21710 |
21820 |
-270 |
455 |
3,749 |
+100 |
Total Volume and Open Interest |
647,873 |
454,800 |
-8,213 |
Nikkei 225(JPX) |
Jun18 |
180530 |
22220 |
22230 |
21920 |
22030 |
-270 |
41,425 |
313,820 |
-1,861 |
Sep18 |
180530 |
22160 |
22170 |
21870 |
21980 |
-270 |
2,859 |
29,153 |
+1,486 |
Dec18 |
180530 |
22050 |
22050 |
21720 |
21820 |
-270 |
4 |
49,215 |
-1 |
Total Volume and Open Interest |
44,304 |
453,064 |
-467 |
Nikkei 225(CME) Yen |
Jun18 |
180530 |
22040 |
22275 |
21925 |
22255 |
+215 |
33,758 |
61,289 |
-4,734 |
Sep18 |
180530 |
21925 |
22210 |
21885 |
22200 |
+215 |
116 |
253 |
+73 |
Dec18 |
180530 |
22035 |
22035 |
22035 |
22035 |
+205 |
|
|
|
Total Volume and Open Interest |
33,874 |
61,542 |
-4,661 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180530 |
22250 |
22250 |
21940 |
22250 |
+210 |
0 |
29 |
+0 |
Sep18 |
180530 |
22200 |
22200 |
22200 |
22200 |
+210 |
|
|
|
Dec18 |
180530 |
22030 |
22030 |
22030 |
22030 |
+200 |
|
|
|
Total Volume and Open Interest |
0 |
29 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180530 |
5392.0 |
5436.5 |
5365.5 |
5407.5 |
+11.0 |
56,055 |
364,782 |
+4,246 |
Jul18 |
180530 |
5384.5 |
5427.0 |
5368.5 |
5400.0 |
+11.0 |
94 |
160 |
+4 |
Aug18 |
180530 |
5398.5 |
5398.5 |
5398.5 |
5398.5 |
+11.0 |
|
|
|
Sep18 |
180530 |
5375.0 |
5395.5 |
5375.0 |
5395.5 |
+11.0 |
0 |
3,057 |
+0 |
Total Volume and Open Interest |
56,149 |
393,516 |
+4,250 |
Hang Seng Index(HKFE) |
May18 |
180530 |
30416 |
30486 |
29982 |
30053 |
-372 |
205,584 |
52,666 |
-29,421 |
Jun18 |
180530 |
30303 |
30375 |
29794 |
29864 |
-448 |
68,906 |
79,456 |
+31,224 |
Total Volume and Open Interest |
274,789 |
139,866 |
+1,725 |
DAX(EUREX) |
Jun18 |
180530 |
12651.0 |
12830.0 |
12636.5 |
12742.5 |
+77.0 |
67,910 |
144,592 |
+12,601 |
Sep18 |
180530 |
12629.5 |
12797.5 |
12629.5 |
12724.0 |
+76.0 |
198 |
4,085 |
+82 |
Dec18 |
180530 |
12664.5 |
12707.0 |
12664.5 |
12707.0 |
+75.5 |
5 |
588 |
+4 |
Total Volume and Open Interest |
68,113 |
149,265 |
+12,687 |
Mini-DAX(EUREX) |
Jun18 |
180530 |
12650.0 |
12829.0 |
12636.0 |
12742.5 |
+77.0 |
29,533 |
18,541 |
+1,246 |
Sep18 |
180530 |
12641.0 |
12807.0 |
12641.0 |
12724.0 |
+76.0 |
55 |
930 |
+27 |
Dec18 |
180530 |
12653.0 |
12770.0 |
12653.0 |
12707.0 |
+75.5 |
7 |
37 |
+5 |
Total Volume and Open Interest |
29,595 |
19,508 |
+1,278 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180530 |
3408 |
3450 |
3399 |
3422 |
+10 |
1,247,471 |
3,599,390 |
-22,045 |
Sep18 |
180530 |
3395 |
3438 |
3390 |
3411 |
+10 |
53,394 |
304,956 |
+8 |
Dec18 |
180530 |
3391 |
3420 |
3391 |
3394 |
+10 |
5,219 |
78,731 |
-2 |
Total Volume and Open Interest |
1,311,084 |
4,021,077 |
-22,039 |
Swiss Market Index(EUREX) |
Jun18 |
180530 |
8601 |
8656 |
8566 |
8587 |
-42 |
18,727 |
247,853 |
+10,007 |
Sep18 |
180530 |
8617 |
8617 |
8552 |
8556 |
-42 |
66 |
1,367 |
+8 |
Dec18 |
180530 |
8573 |
8573 |
8539 |
8539 |
-42 |
1 |
147 |
+0 |
Total Volume and Open Interest |
18,794 |
249,367 |
+10,015 |
FT-SE 100(EURONEXT) |
Jun18 |
180530 |
7605.00 |
7706.00 |
7593.00 |
7654.50 |
+34.50 |
108,776 |
644,165 |
+7,215 |
Sep18 |
180530 |
7552.00 |
7633.00 |
7534.00 |
7584.00 |
+34.00 |
670 |
14,114 |
+21 |
Dec18 |
180530 |
7543.50 |
7543.50 |
7543.50 |
7543.50 |
+34.00 |
0 |
1,408 |
+0 |
Total Volume and Open Interest |
109,451 |
659,697 |
+7,241 |
SPI 200(SFE) |
Jun18 |
180530 |
6007.0 |
6010.0 |
5946.0 |
5995.0 |
-18.0 |
26,751 |
323,857 |
-1,687 |
Sep18 |
180530 |
5936.0 |
5936.0 |
5888.0 |
5934.0 |
-18.0 |
7 |
3,272 |
+3 |
Dec18 |
180530 |
5929.0 |
5929.0 |
5929.0 |
5929.0 |
-17.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
26,763 |
332,401 |
-1,680 |
FTSE MIB(ISE) |
Jun18 |
180530 |
21415.00 |
21955.00 |
21270.00 |
21752.00 |
+395.00 |
55,112 |
69,222 |
+576 |
Sep18 |
180530 |
21350.00 |
21810.00 |
21135.00 |
21615.00 |
+393.00 |
359 |
329 |
+34 |
Dec18 |
180530 |
21475.00 |
21475.00 |
21475.00 |
21475.00 |
+393.00 |
5 |
7 |
+0 |
Total Volume and Open Interest |
55,476 |
69,558 |
+610 |
KOSPI 200(KFE) |
Jun18 |
180530 |
314.95 |
315.65 |
307.55 |
308.70 |
-7.35 |
135,687 |
238,366 |
-511 |
Sep18 |
180530 |
315.30 |
315.90 |
307.90 |
309.00 |
-7.45 |
511 |
22,223 |
+282 |
Dec18 |
180530 |
315.20 |
315.70 |
308.40 |
310.15 |
-6.85 |
19 |
40,701 |
+6 |
Total Volume and Open Interest |
136,244 |
329,471 |
-232 |
GSCI(CME) |
Jun18 |
180530 |
476.50 |
484.55 |
476.50 |
483.60 |
+7.25 |
37 |
15,398 |
-5 |
Jul18 |
180530 |
484.10 |
484.10 |
484.10 |
484.10 |
+7.75 |
|
|
|
Aug18 |
180530 |
483.60 |
483.60 |
483.60 |
483.60 |
+7.75 |
|
|
|
Total Volume and Open Interest |
37 |
15,398 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|