|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 31, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180531 |
1023.00 |
1030.75 |
1013.50 |
1018.50 |
-4.50 |
128,700 |
381,001 |
-3,622 |
Aug18 |
180531 |
1027.75 |
1035.25 |
1018.50 |
1023.25 |
-4.50 |
15,425 |
62,354 |
+843 |
Sep18 |
180531 |
1031.50 |
1038.75 |
1022.75 |
1027.25 |
-3.75 |
7,812 |
24,403 |
+718 |
Nov18 |
180531 |
1037.25 |
1045.00 |
1029.50 |
1034.25 |
-2.25 |
71,452 |
268,545 |
+2,998 |
Jan19 |
180531 |
1042.75 |
1049.75 |
1035.25 |
1039.75 |
-1.50 |
7,065 |
56,285 |
+812 |
Mar19 |
180531 |
1031.00 |
1038.25 |
1025.25 |
1029.75 |
+0.75 |
10,750 |
66,969 |
-2,722 |
May19 |
180531 |
1027.00 |
1037.25 |
1024.25 |
1028.50 |
+1.00 |
5,355 |
23,366 |
+283 |
Jul19 |
180531 |
1031.75 |
1041.50 |
1028.75 |
1032.50 |
+1.25 |
2,183 |
17,072 |
+94 |
Aug19 |
180531 |
1033.25 |
1033.25 |
1022.75 |
1027.00 |
+1.25 |
4 |
179 |
-4 |
Sep19 |
180531 |
1007.50 |
1010.25 |
1007.50 |
1009.00 |
+1.50 |
0 |
54 |
+0 |
Nov19 |
180531 |
993.50 |
1000.00 |
991.25 |
995.75 |
+2.25 |
924 |
9,811 |
+178 |
Jan20 |
180531 |
1005.00 |
1005.00 |
1000.50 |
1000.50 |
+2.25 |
0 |
85 |
+0 |
Mar20 |
180531 |
999.25 |
999.25 |
999.25 |
999.25 |
+2.25 |
0 |
26 |
+0 |
May20 |
180531 |
1000.50 |
1000.50 |
1000.50 |
1000.50 |
+2.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
249,670 |
910,312 |
-422 |
Soybean Meal(CBOT) |
Jul18 |
180531 |
376.80 |
379.60 |
374.20 |
375.30 |
-1.60 |
63,577 |
212,088 |
-1,615 |
Aug18 |
180531 |
377.40 |
380.00 |
374.90 |
376.20 |
-1.40 |
17,492 |
56,814 |
-564 |
Sep18 |
180531 |
376.20 |
379.30 |
374.30 |
375.80 |
-1.30 |
7,943 |
42,413 |
-85 |
Oct18 |
180531 |
375.20 |
378.00 |
373.10 |
374.50 |
-1.40 |
3,796 |
33,694 |
+403 |
Dec18 |
180531 |
374.90 |
377.50 |
372.40 |
373.80 |
-1.60 |
24,396 |
109,290 |
+2,428 |
Jan19 |
180531 |
371.80 |
374.50 |
369.70 |
371.30 |
-0.70 |
2,285 |
23,284 |
+177 |
Mar19 |
180531 |
357.50 |
361.30 |
357.30 |
359.60 |
+1.00 |
2,607 |
22,527 |
+808 |
May19 |
180531 |
351.70 |
355.10 |
350.70 |
353.50 |
+1.40 |
2,037 |
12,736 |
+401 |
Jul19 |
180531 |
351.00 |
354.60 |
350.40 |
353.30 |
+1.70 |
772 |
8,295 |
+157 |
Aug19 |
180531 |
350.90 |
351.20 |
350.90 |
350.90 |
+1.80 |
15 |
810 |
+12 |
Total Volume and Open Interest |
125,064 |
530,101 |
+2,156 |
Soybean Oil(CBOT) |
Jul18 |
180531 |
31.50 |
31.65 |
31.07 |
31.12 |
-0.36 |
48,018 |
227,482 |
-2,282 |
Aug18 |
180531 |
31.65 |
31.76 |
31.20 |
31.24 |
-0.36 |
10,482 |
47,352 |
+1,452 |
Sep18 |
180531 |
31.81 |
31.89 |
31.35 |
31.39 |
-0.36 |
5,406 |
33,742 |
+1,253 |
Oct18 |
180531 |
31.94 |
32.05 |
31.52 |
31.54 |
-0.35 |
2,857 |
25,695 |
+1,102 |
Dec18 |
180531 |
32.27 |
32.42 |
31.86 |
31.90 |
-0.37 |
17,067 |
117,029 |
+1,861 |
Jan19 |
180531 |
32.56 |
32.67 |
32.08 |
32.13 |
-0.38 |
2,099 |
22,273 |
+129 |
Mar19 |
180531 |
32.91 |
32.97 |
32.41 |
32.46 |
-0.37 |
2,074 |
21,271 |
+258 |
May19 |
180531 |
33.19 |
33.27 |
32.72 |
32.73 |
-0.40 |
1,059 |
9,793 |
+366 |
Jul19 |
180531 |
33.54 |
33.59 |
33.02 |
33.05 |
-0.42 |
603 |
4,145 |
+255 |
Aug19 |
180531 |
33.40 |
33.71 |
33.14 |
33.16 |
-0.42 |
36 |
700 |
+30 |
Total Volume and Open Interest |
89,734 |
513,998 |
+4,426 |
Canola(WCE) |
Jul18 |
180531 |
535.4 |
536.0 |
533.1 |
534.1 |
-1.6 |
8,838 |
105,061 |
-1,754 |
Nov18 |
180531 |
525.0 |
525.9 |
523.5 |
524.0 |
-1.0 |
8,993 |
97,542 |
+2,755 |
Jan19 |
180531 |
530.1 |
531.0 |
529.2 |
529.8 |
-0.9 |
3,701 |
12,371 |
+1,284 |
Mar19 |
180531 |
533.0 |
534.3 |
533.0 |
533.6 |
-0.8 |
618 |
2,092 |
+48 |
May19 |
180531 |
534.0 |
536.1 |
534.0 |
535.1 |
-0.4 |
205 |
371 |
+106 |
Total Volume and Open Interest |
22,406 |
217,705 |
+2,479 |
Corn(CBOT) |
Jul18 |
180531 |
393.50 |
398.50 |
393.25 |
394.00 |
+0.50 |
242,706 |
773,970 |
-14,776 |
Sep18 |
180531 |
402.50 |
407.50 |
402.50 |
403.25 |
+0.75 |
72,780 |
349,980 |
+18,945 |
Dec18 |
180531 |
413.50 |
418.25 |
413.25 |
413.75 |
+0.50 |
89,230 |
530,589 |
-420 |
Mar19 |
180531 |
422.00 |
427.00 |
421.75 |
422.50 |
+0.75 |
9,046 |
141,185 |
+275 |
May19 |
180531 |
426.50 |
431.75 |
426.50 |
427.50 |
+0.75 |
2,319 |
28,474 |
-86 |
Jul19 |
180531 |
431.00 |
436.25 |
431.00 |
431.75 |
+0.75 |
6,447 |
60,249 |
+749 |
Sep19 |
180531 |
414.75 |
416.00 |
413.00 |
413.25 |
+1.75 |
2,019 |
19,331 |
+991 |
Dec19 |
180531 |
415.00 |
419.50 |
415.00 |
416.00 |
+1.25 |
4,289 |
51,942 |
+778 |
Mar20 |
180531 |
424.50 |
426.25 |
424.50 |
424.50 |
+0.75 |
66 |
1,768 |
+8 |
May20 |
180531 |
428.75 |
428.75 |
428.75 |
428.75 |
+1.25 |
0 |
101 |
+0 |
Total Volume and Open Interest |
428,914 |
1,959,252 |
+6,456 |
Wheat(CBOT) |
Jul18 |
180531 |
522.00 |
531.75 |
515.25 |
526.25 |
+4.25 |
140,350 |
238,292 |
-7,600 |
Sep18 |
180531 |
538.75 |
548.00 |
532.50 |
543.00 |
+4.00 |
56,138 |
116,257 |
+4,295 |
Dec18 |
180531 |
558.25 |
567.25 |
552.00 |
562.75 |
+4.50 |
52,348 |
116,845 |
+5,463 |
Mar19 |
180531 |
573.75 |
584.00 |
569.00 |
580.25 |
+5.00 |
9,408 |
37,295 |
+1,032 |
May19 |
180531 |
581.50 |
592.25 |
577.75 |
589.50 |
+5.50 |
2,239 |
7,059 |
+135 |
Jul19 |
180531 |
584.25 |
594.50 |
580.25 |
592.25 |
+6.00 |
4,443 |
20,986 |
+1,357 |
Total Volume and Open Interest |
266,780 |
547,256 |
+5,127 |
Wheat(KCBT) |
Jul18 |
180531 |
540.00 |
549.50 |
533.50 |
542.50 |
+1.75 |
38,189 |
135,215 |
+2,623 |
Sep18 |
180531 |
558.00 |
567.75 |
552.00 |
560.75 |
+1.50 |
17,247 |
65,442 |
+3,459 |
Dec18 |
180531 |
582.75 |
591.00 |
576.00 |
584.50 |
+1.25 |
10,925 |
59,281 |
+796 |
Mar19 |
180531 |
595.50 |
606.00 |
592.50 |
600.00 |
+0.75 |
3,953 |
20,268 |
+232 |
May19 |
180531 |
609.00 |
612.25 |
599.50 |
607.25 |
+1.50 |
1,182 |
2,391 |
-153 |
Jul19 |
180531 |
605.00 |
615.00 |
602.50 |
611.25 |
+2.75 |
1,544 |
6,899 |
+392 |
Sep19 |
180531 |
618.25 |
621.25 |
610.75 |
618.25 |
+3.25 |
322 |
614 |
+26 |
Total Volume and Open Interest |
73,565 |
291,955 |
+7,475 |
Wheat(MGE) |
Jul18 |
180531 |
612.00 |
621.00 |
610.75 |
612.00 |
+0.50 |
7,480 |
29,818 |
-1,178 |
Sep18 |
180531 |
620.00 |
628.75 |
618.50 |
619.75 |
+0.50 |
3,855 |
14,807 |
+817 |
Dec18 |
180531 |
629.75 |
637.75 |
629.00 |
629.50 |
+0.25 |
2,018 |
10,797 |
+357 |
Mar19 |
180531 |
639.50 |
646.25 |
638.50 |
640.00 |
+0.50 |
364 |
2,724 |
+52 |
May19 |
180531 |
645.00 |
650.00 |
645.00 |
646.75 |
+0.50 |
203 |
301 |
+12 |
Jul19 |
180531 |
651.00 |
656.75 |
651.00 |
652.75 |
-0.75 |
69 |
189 |
+13 |
Total Volume and Open Interest |
14,027 |
58,912 |
+93 |
Oats(CBOT) |
Jul18 |
180531 |
238.75 |
246.50 |
238.25 |
244.75 |
+6.00 |
581 |
3,622 |
-76 |
Sep18 |
180531 |
249.50 |
253.00 |
247.75 |
252.50 |
+7.50 |
88 |
219 |
-3 |
Dec18 |
180531 |
248.25 |
252.00 |
248.25 |
250.75 |
+2.25 |
109 |
1,117 |
+52 |
Mar19 |
180531 |
254.25 |
254.25 |
254.25 |
254.25 |
+1.25 |
1 |
32 |
-1 |
Total Volume and Open Interest |
779 |
4,990 |
-28 |
Rough Rice(CBOT) |
Jul18 |
180531 |
11.66 |
11.70 |
11.49 |
11.56 |
-0.10 |
543 |
5,942 |
+221 |
Sep18 |
180531 |
11.41 |
11.42 |
11.21 |
11.34 |
-0.11 |
87 |
2,813 |
+37 |
Nov18 |
180531 |
11.47 |
11.54 |
11.47 |
11.54 |
-0.10 |
1 |
207 |
+1 |
Jan19 |
180531 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.10 |
1 |
3 |
+0 |
Total Volume and Open Interest |
632 |
8,965 |
+259 |
Live Cattle(CME) |
Jun18 |
180531 |
106.330 |
106.650 |
103.330 |
105.050 |
-1.085 |
12,470 |
41,532 |
-5,146 |
Aug18 |
180531 |
104.800 |
105.200 |
101.900 |
103.950 |
-0.500 |
27,358 |
166,118 |
+1,069 |
Oct18 |
180531 |
108.000 |
108.330 |
105.200 |
107.050 |
-0.700 |
9,630 |
67,618 |
-321 |
Dec18 |
180531 |
112.550 |
112.980 |
110.300 |
111.785 |
-0.665 |
4,887 |
46,820 |
+11 |
Feb19 |
180531 |
115.785 |
116.285 |
114.180 |
115.150 |
-0.635 |
2,058 |
17,184 |
+57 |
Apr19 |
180531 |
116.135 |
116.680 |
115.100 |
115.785 |
-0.445 |
587 |
6,509 |
+72 |
Total Volume and Open Interest |
57,230 |
352,638 |
-4,167 |
Feeder Cattle(CME) |
Aug18 |
180531 |
148.580 |
149.500 |
145.830 |
147.400 |
-1.150 |
6,642 |
26,092 |
-194 |
Sep18 |
180531 |
148.100 |
148.985 |
145.935 |
147.300 |
-0.780 |
2,135 |
5,182 |
-219 |
Oct18 |
180531 |
147.630 |
148.500 |
145.830 |
147.000 |
-0.630 |
802 |
6,210 |
+83 |
Nov18 |
180531 |
147.630 |
148.380 |
146.000 |
147.235 |
-0.395 |
431 |
4,359 |
-9 |
Jan19 |
180531 |
144.600 |
145.000 |
142.600 |
143.700 |
-0.535 |
184 |
2,797 |
+42 |
Mar19 |
180531 |
142.500 |
142.580 |
140.630 |
141.880 |
-0.220 |
30 |
438 |
+10 |
Apr19 |
180531 |
141.580 |
142.050 |
141.580 |
141.580 |
-0.220 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,224 |
45,079 |
-287 |
Lean Hogs(CME) |
Jun18 |
180531 |
77.000 |
77.700 |
75.300 |
76.635 |
-0.695 |
8,059 |
25,606 |
-2,405 |
Jul18 |
180531 |
79.635 |
80.050 |
77.350 |
78.050 |
-2.085 |
22,478 |
75,500 |
+217 |
Aug18 |
180531 |
78.480 |
78.785 |
76.450 |
77.035 |
-1.665 |
9,553 |
49,293 |
+593 |
Oct18 |
180531 |
64.250 |
64.550 |
62.550 |
63.285 |
-1.100 |
6,702 |
53,345 |
-760 |
Dec18 |
180531 |
59.150 |
59.600 |
57.830 |
58.430 |
-0.920 |
2,241 |
25,732 |
+10 |
Feb19 |
180531 |
64.050 |
64.225 |
62.650 |
62.950 |
-1.100 |
583 |
8,793 |
+79 |
Apr19 |
180531 |
68.180 |
68.300 |
66.950 |
67.250 |
-0.930 |
313 |
3,536 |
+127 |
May19 |
180531 |
72.350 |
72.350 |
72.000 |
72.350 |
-0.500 |
3 |
68 |
+2 |
Total Volume and Open Interest |
49,992 |
242,487 |
-2,105 |
Class III Milk(CME) |
May18 |
180530 |
15.18 |
15.19 |
15.17 |
15.17 |
unch |
108 |
3,776 |
+27 |
Jun18 |
180531 |
15.68 |
15.68 |
15.55 |
15.57 |
-0.09 |
362 |
3,851 |
+23 |
Jul18 |
180531 |
16.48 |
16.48 |
16.32 |
16.38 |
-0.11 |
159 |
3,368 |
+26 |
Aug18 |
180531 |
16.92 |
16.92 |
16.84 |
16.87 |
-0.06 |
115 |
2,445 |
+22 |
Sep18 |
180531 |
17.03 |
17.05 |
16.99 |
17.01 |
-0.04 |
158 |
2,697 |
+72 |
Oct18 |
180531 |
16.92 |
16.92 |
16.85 |
16.90 |
-0.02 |
79 |
2,365 |
+37 |
Nov18 |
180531 |
16.72 |
16.75 |
16.69 |
16.69 |
-0.03 |
63 |
2,129 |
-27 |
Dec18 |
180531 |
16.53 |
16.56 |
16.51 |
16.52 |
-0.01 |
14 |
1,945 |
+0 |
Jan19 |
180531 |
16.19 |
16.23 |
16.19 |
16.23 |
-0.01 |
7 |
434 |
-5 |
Feb19 |
180531 |
16.14 |
16.15 |
16.14 |
16.14 |
-0.03 |
5 |
332 |
+1 |
Mar19 |
180531 |
16.09 |
16.13 |
16.09 |
16.13 |
+0.03 |
3 |
218 |
-1 |
Apr19 |
180531 |
16.09 |
16.09 |
16.09 |
16.09 |
-0.05 |
0 |
217 |
+0 |
May19 |
180531 |
16.14 |
16.14 |
16.14 |
16.14 |
-0.09 |
0 |
88 |
+0 |
Total Volume and Open Interest |
1,260 |
24,256 |
+133 |
Cocoa(ICE) |
Jul18 |
180531 |
2529 |
2533 |
2444 |
2454 |
-75 |
28,103 |
108,678 |
-2,396 |
Sep18 |
180531 |
2581 |
2588 |
2504 |
2507 |
-77 |
14,812 |
72,050 |
+1,406 |
Dec18 |
180531 |
2596 |
2605 |
2530 |
2533 |
-74 |
380 |
56,127 |
+58 |
Mar19 |
180531 |
2597 |
2602 |
2530 |
2532 |
-73 |
1,953 |
39,694 |
+6 |
May19 |
180531 |
2592 |
2595 |
2521 |
2523 |
-75 |
824 |
12,297 |
-129 |
Jul19 |
180531 |
2592 |
2595 |
2520 |
2522 |
-75 |
442 |
5,101 |
+171 |
Sep19 |
180531 |
2598 |
2598 |
2525 |
2527 |
-76 |
285 |
3,927 |
-8 |
Total Volume and Open Interest |
47,162 |
305,547 |
-873 |
Coffee "C"(ICE) |
Jul18 |
180531 |
120.40 |
124.05 |
120.25 |
123.70 |
+3.40 |
18,609 |
125,658 |
-3,387 |
Sep18 |
180531 |
122.55 |
126.15 |
122.55 |
125.90 |
+3.40 |
8,725 |
65,619 |
+2,302 |
Dec18 |
180531 |
126.10 |
129.70 |
126.10 |
129.45 |
+3.40 |
3,047 |
38,488 |
+243 |
Mar19 |
180531 |
129.60 |
133.00 |
129.55 |
132.85 |
+3.40 |
1,058 |
16,350 |
+109 |
May19 |
180531 |
131.75 |
135.15 |
131.75 |
135.10 |
+3.45 |
624 |
9,927 |
+125 |
Jul19 |
180531 |
134.15 |
137.05 |
134.15 |
137.05 |
+3.45 |
554 |
3,424 |
+197 |
Total Volume and Open Interest |
33,710 |
266,993 |
-69 |
Orange Juice(ICE) |
Jul18 |
180531 |
162.50 |
163.00 |
161.00 |
161.80 |
-0.90 |
842 |
12,653 |
+121 |
Sep18 |
180531 |
163.05 |
163.10 |
161.40 |
162.25 |
-0.85 |
301 |
2,743 |
+237 |
Nov18 |
180531 |
162.95 |
163.30 |
161.60 |
162.60 |
-0.60 |
60 |
1,358 |
+46 |
Jan19 |
180531 |
161.50 |
163.50 |
161.50 |
162.55 |
+0.25 |
10 |
256 |
+5 |
Mar19 |
180531 |
161.85 |
161.85 |
161.85 |
161.85 |
+0.40 |
5 |
33 |
+2 |
May19 |
180531 |
161.85 |
161.85 |
161.85 |
161.85 |
+0.40 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,218 |
17,051 |
+411 |
Sugar #11(ICE) |
Jul18 |
180531 |
12.58 |
12.85 |
12.57 |
12.79 |
+0.19 |
89,652 |
410,768 |
-19,162 |
Oct18 |
180531 |
12.81 |
13.08 |
12.80 |
13.02 |
+0.20 |
57,684 |
275,324 |
+5,653 |
Mar19 |
180531 |
13.58 |
13.84 |
13.58 |
13.80 |
+0.20 |
15,781 |
182,953 |
-822 |
May19 |
180531 |
13.57 |
13.89 |
13.57 |
13.85 |
+0.22 |
5,272 |
49,937 |
+44 |
Jul19 |
180531 |
13.63 |
13.92 |
13.63 |
13.89 |
+0.22 |
2,544 |
36,396 |
+489 |
Oct19 |
180531 |
13.71 |
14.02 |
13.71 |
13.99 |
+0.21 |
1,381 |
34,891 |
-104 |
Mar20 |
180531 |
14.21 |
14.43 |
14.21 |
14.43 |
+0.19 |
844 |
11,419 |
-1 |
May20 |
180531 |
14.15 |
14.37 |
14.15 |
14.36 |
+0.17 |
306 |
2,060 |
-95 |
Total Volume and Open Interest |
173,800 |
1,006,973 |
-13,786 |
London Cocoa(LCE) |
Jul18 |
180531 |
1815 |
1819 |
1767 |
1773 |
-48 |
9,772 |
75,517 |
-2,350 |
Sep18 |
180531 |
1858 |
1862 |
1812 |
1817 |
-46 |
6,004 |
49,057 |
+897 |
Dec18 |
180531 |
1883 |
1885 |
1837 |
1842 |
-44 |
4,267 |
59,158 |
+26 |
Mar19 |
180531 |
1872 |
1875 |
1831 |
1835 |
-41 |
1,995 |
48,142 |
-366 |
May19 |
180531 |
1863 |
1863 |
1825 |
1829 |
-41 |
529 |
16,027 |
-135 |
Jul19 |
180531 |
1855 |
1856 |
1826 |
1828 |
-41 |
244 |
9,442 |
-21 |
Sep19 |
180531 |
1855 |
1858 |
1826 |
1828 |
-40 |
337 |
5,983 |
-15 |
Total Volume and Open Interest |
23,224 |
267,815 |
-1,962 |
London Sugar(LCE) |
Aug18 |
180531 |
348.50 |
355.80 |
348.40 |
354.60 |
+5.70 |
6,957 |
47,851 |
-552 |
Oct18 |
180531 |
346.20 |
352.10 |
345.80 |
351.00 |
+4.80 |
2,901 |
21,014 |
-193 |
Dec18 |
180531 |
350.60 |
355.30 |
350.50 |
353.90 |
+3.50 |
783 |
12,090 |
+94 |
Mar19 |
180531 |
355.40 |
360.10 |
354.50 |
358.90 |
+3.70 |
352 |
7,006 |
+89 |
May19 |
180531 |
357.90 |
362.00 |
357.80 |
361.60 |
+3.40 |
52 |
3,156 |
+12 |
Total Volume and Open Interest |
11,081 |
95,207 |
-527 |
Cotton(ICE) |
Jul18 |
180531 |
92.48 |
93.75 |
91.74 |
93.15 |
+0.66 |
13,547 |
112,676 |
-2,969 |
Oct18 |
180531 |
91.75 |
93.35 |
91.25 |
93.35 |
+2.17 |
3 |
34 |
+0 |
Dec18 |
180531 |
90.71 |
92.20 |
89.98 |
91.64 |
+0.79 |
16,685 |
149,541 |
+5,071 |
Mar19 |
180531 |
90.02 |
91.40 |
89.31 |
90.86 |
+0.68 |
3,186 |
25,504 |
+532 |
May19 |
180531 |
89.93 |
90.95 |
89.16 |
90.48 |
+0.45 |
1,159 |
5,090 |
-15 |
Jul19 |
180531 |
90.00 |
90.70 |
89.10 |
90.25 |
+0.28 |
1,011 |
2,732 |
-52 |
Total Volume and Open Interest |
36,971 |
306,930 |
+3,201 |
Lumber(CME) |
Jul18 |
180531 |
591.0 |
608.6 |
589.4 |
597.1 |
-2.0 |
1,118 |
4,784 |
-251 |
Sep18 |
180531 |
574.2 |
593.2 |
574.2 |
582.8 |
-1.4 |
268 |
996 |
+46 |
Nov18 |
180531 |
543.5 |
559.9 |
543.5 |
548.5 |
-4.2 |
79 |
433 |
+16 |
Jan19 |
180531 |
521.6 |
531.4 |
521.6 |
524.5 |
-7.0 |
23 |
240 |
+4 |
Total Volume and Open Interest |
1,518 |
6,621 |
-171 |
Crude Oil(NYM) |
Jul18 |
180531 |
68.24 |
68.30 |
66.56 |
67.04 |
-1.17 |
1,059,750 |
509,692 |
-7,121 |
Aug18 |
180531 |
68.10 |
68.15 |
66.44 |
66.91 |
-1.17 |
179,217 |
240,700 |
-3,695 |
Sep18 |
180531 |
67.71 |
67.71 |
66.08 |
66.54 |
-1.12 |
110,567 |
245,896 |
-10,768 |
Oct18 |
180531 |
67.16 |
67.16 |
65.65 |
66.11 |
-1.07 |
54,365 |
187,465 |
+6,983 |
Nov18 |
180531 |
66.72 |
66.75 |
65.34 |
65.80 |
-1.00 |
32,596 |
113,825 |
-1,035 |
Dec18 |
180531 |
66.38 |
66.42 |
65.00 |
65.52 |
-0.92 |
120,289 |
296,541 |
+1,343 |
Jan19 |
180531 |
66.01 |
66.01 |
64.77 |
65.25 |
-0.85 |
16,304 |
116,758 |
+291 |
Feb19 |
180531 |
65.48 |
65.59 |
64.39 |
64.89 |
-0.79 |
6,606 |
62,333 |
-321 |
Mar19 |
180531 |
65.05 |
65.07 |
64.02 |
64.49 |
-0.74 |
21,592 |
76,881 |
+900 |
Apr19 |
180531 |
64.43 |
64.54 |
63.61 |
64.07 |
-0.70 |
2,900 |
39,110 |
+364 |
May19 |
180531 |
63.73 |
64.15 |
63.22 |
63.70 |
-0.64 |
1,940 |
34,058 |
+485 |
Jun19 |
180531 |
63.88 |
63.88 |
62.69 |
63.31 |
-0.63 |
30,263 |
145,407 |
-1,257 |
Jul19 |
180531 |
62.85 |
63.20 |
62.47 |
62.90 |
-0.61 |
3,336 |
32,605 |
+253 |
Aug19 |
180531 |
62.52 |
62.52 |
62.39 |
62.52 |
-0.57 |
654 |
27,848 |
+27 |
Sep19 |
180531 |
62.17 |
62.17 |
62.01 |
62.17 |
-0.54 |
2,532 |
46,175 |
+736 |
Oct19 |
180531 |
61.84 |
61.84 |
61.66 |
61.84 |
-0.52 |
1,127 |
25,987 |
+184 |
Total Volume and Open Interest |
1,694,846 |
2,620,926 |
-11,389 |
e-miNY Crude Oil(NYM) |
Jul18 |
180531 |
68.200 |
68.300 |
66.550 |
67.050 |
-1.150 |
27,180 |
3,067 |
+313 |
Aug18 |
180531 |
68.025 |
68.050 |
66.450 |
66.900 |
-1.175 |
702 |
462 |
+52 |
Sep18 |
180531 |
67.575 |
67.675 |
66.100 |
66.550 |
-1.100 |
115 |
141 |
+17 |
Oct18 |
180531 |
67.000 |
67.000 |
65.775 |
66.100 |
-1.075 |
20 |
26 |
-2 |
Nov18 |
180531 |
66.675 |
66.725 |
65.500 |
65.800 |
-1.000 |
28 |
120 |
+0 |
Dec18 |
180531 |
66.525 |
66.525 |
65.150 |
65.525 |
-0.925 |
37 |
199 |
-3 |
Jan19 |
180531 |
65.250 |
65.250 |
65.250 |
65.250 |
-0.850 |
4 |
102 |
-1 |
Feb19 |
180531 |
64.900 |
64.900 |
64.800 |
64.900 |
-0.775 |
0 |
52 |
+0 |
Mar19 |
180531 |
64.500 |
64.500 |
64.500 |
64.500 |
-0.725 |
5 |
27 |
+1 |
Apr19 |
180531 |
64.075 |
64.075 |
64.075 |
64.075 |
-0.700 |
0 |
28 |
+0 |
Total Volume and Open Interest |
28,106 |
4,295 |
+378 |
NY Harbor ULSD(NYM) |
Jun18 |
180531 |
222.00 |
224.00 |
218.70 |
219.14 |
-4.03 |
27,940 |
15,930 |
-8,718 |
Jul18 |
180531 |
221.78 |
224.01 |
218.73 |
220.46 |
-2.09 |
87,251 |
139,924 |
-773 |
Aug18 |
180531 |
222.01 |
224.21 |
219.06 |
220.72 |
-1.79 |
32,015 |
60,307 |
-3,710 |
Sep18 |
180531 |
222.14 |
224.55 |
219.48 |
221.09 |
-1.70 |
16,404 |
47,636 |
-170 |
Oct18 |
180531 |
222.33 |
224.70 |
219.73 |
221.32 |
-1.62 |
10,319 |
31,423 |
-1,125 |
Nov18 |
180531 |
222.55 |
224.79 |
219.91 |
221.41 |
-1.57 |
4,734 |
24,091 |
+398 |
Dec18 |
180531 |
222.34 |
224.75 |
219.76 |
221.31 |
-1.53 |
12,125 |
54,587 |
+43 |
Jan19 |
180531 |
222.32 |
224.79 |
220.01 |
221.45 |
-1.47 |
1,938 |
14,517 |
+190 |
Feb19 |
180531 |
221.96 |
224.31 |
219.81 |
221.26 |
-1.36 |
1,443 |
5,517 |
+45 |
Mar19 |
180531 |
221.41 |
223.55 |
219.14 |
220.64 |
-1.17 |
1,788 |
5,410 |
+201 |
Apr19 |
180531 |
220.25 |
222.19 |
218.14 |
219.57 |
-0.97 |
1,122 |
3,671 |
+182 |
May19 |
180531 |
219.30 |
221.49 |
217.43 |
218.86 |
-0.94 |
220 |
1,210 |
+24 |
Jun19 |
180531 |
218.22 |
220.88 |
216.78 |
218.30 |
-0.99 |
1,760 |
15,296 |
+504 |
Jul19 |
180531 |
218.25 |
218.25 |
218.01 |
218.01 |
-0.95 |
50 |
763 |
-1 |
Total Volume and Open Interest |
199,869 |
430,364 |
-12,749 |
RBOB Gasoline(NYM) |
Jun18 |
180531 |
219.06 |
220.89 |
215.24 |
216.03 |
-2.39 |
38,326 |
19,408 |
-9,449 |
Jul18 |
180531 |
217.85 |
219.87 |
214.19 |
216.05 |
-1.19 |
88,027 |
174,157 |
+312 |
Aug18 |
180531 |
216.50 |
219.04 |
213.41 |
215.28 |
-1.12 |
36,502 |
67,000 |
-659 |
Sep18 |
180531 |
214.94 |
217.41 |
212.08 |
214.00 |
-0.85 |
20,895 |
63,973 |
+965 |
Oct18 |
180531 |
202.49 |
204.75 |
199.80 |
201.71 |
-0.44 |
13,546 |
46,869 |
+262 |
Nov18 |
180531 |
198.76 |
201.50 |
196.80 |
198.60 |
-0.35 |
6,237 |
30,767 |
-180 |
Dec18 |
180531 |
196.23 |
199.23 |
194.42 |
196.30 |
-0.30 |
8,000 |
35,500 |
-361 |
Jan19 |
180531 |
195.68 |
198.31 |
193.78 |
195.44 |
-0.31 |
2,657 |
19,964 |
-561 |
Feb19 |
180531 |
195.98 |
198.15 |
193.95 |
195.58 |
-0.30 |
460 |
6,102 |
-65 |
Mar19 |
180531 |
197.16 |
199.10 |
195.22 |
196.77 |
-0.30 |
548 |
5,716 |
+98 |
Total Volume and Open Interest |
216,307 |
484,718 |
-9,514 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180531 |
216.05 |
216.05 |
216.05 |
216.05 |
-1.19 |
|
|
|
Aug18 |
180531 |
215.28 |
215.28 |
215.28 |
215.28 |
-1.12 |
|
|
|
Sep18 |
180531 |
214.00 |
214.00 |
214.00 |
214.00 |
-0.85 |
|
|
|
Oct18 |
180531 |
201.71 |
201.71 |
201.71 |
201.71 |
-0.44 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul18 |
180531 |
2.891 |
2.988 |
2.887 |
2.952 |
+0.067 |
212,197 |
320,242 |
+8,770 |
Aug18 |
180531 |
2.911 |
3.000 |
2.909 |
2.965 |
+0.060 |
49,856 |
103,969 |
+2,704 |
Sep18 |
180531 |
2.899 |
2.980 |
2.894 |
2.944 |
+0.053 |
29,595 |
175,402 |
+2,608 |
Oct18 |
180531 |
2.904 |
2.983 |
2.901 |
2.948 |
+0.051 |
25,684 |
149,039 |
+1,751 |
Nov18 |
180531 |
2.941 |
3.019 |
2.941 |
2.986 |
+0.049 |
16,967 |
90,633 |
+1,521 |
Dec18 |
180531 |
3.042 |
3.116 |
3.040 |
3.086 |
+0.048 |
10,172 |
86,694 |
+509 |
Jan19 |
180531 |
3.124 |
3.193 |
3.122 |
3.166 |
+0.047 |
14,399 |
107,751 |
-234 |
Feb19 |
180531 |
3.088 |
3.154 |
3.088 |
3.128 |
+0.046 |
7,468 |
58,869 |
+251 |
Mar19 |
180531 |
2.989 |
3.050 |
2.988 |
3.025 |
+0.046 |
21,633 |
101,450 |
+473 |
Apr19 |
180531 |
2.637 |
2.673 |
2.636 |
2.655 |
+0.027 |
15,699 |
92,276 |
+1,411 |
May19 |
180531 |
2.603 |
2.629 |
2.603 |
2.613 |
+0.023 |
3,254 |
45,567 |
+552 |
Jun19 |
180531 |
2.644 |
2.656 |
2.629 |
2.640 |
+0.021 |
992 |
20,358 |
+65 |
Jul19 |
180531 |
2.659 |
2.689 |
2.658 |
2.671 |
+0.019 |
762 |
18,571 |
+47 |
Aug19 |
180531 |
2.662 |
2.692 |
2.662 |
2.679 |
+0.019 |
634 |
17,545 |
+74 |
Sep19 |
180531 |
2.673 |
2.686 |
2.657 |
2.667 |
+0.019 |
576 |
19,703 |
+4 |
Oct19 |
180531 |
2.679 |
2.709 |
2.676 |
2.689 |
+0.019 |
2,031 |
37,815 |
+306 |
Total Volume and Open Interest |
414,466 |
1,526,476 |
+15,972 |
Brent Crude Oil(ICE) |
Jul18 |
180531 |
77.37 |
78.75 |
77.04 |
77.59 |
+0.09 |
114,463 |
137,458 |
-22,127 |
Aug18 |
180531 |
77.65 |
79.18 |
76.96 |
77.56 |
-0.16 |
295,903 |
539,597 |
+36,699 |
Sep18 |
180531 |
77.30 |
78.80 |
76.66 |
77.25 |
-0.15 |
141,492 |
374,043 |
+10,179 |
Oct18 |
180531 |
76.92 |
78.37 |
76.31 |
76.90 |
-0.12 |
71,376 |
169,211 |
-2,666 |
Nov18 |
180531 |
76.49 |
77.96 |
75.96 |
76.53 |
-0.11 |
38,707 |
152,828 |
-2,530 |
Dec18 |
180531 |
76.17 |
77.55 |
75.60 |
76.15 |
-0.11 |
114,863 |
331,007 |
-1,366 |
Jan19 |
180531 |
75.61 |
77.13 |
75.24 |
75.78 |
-0.08 |
13,534 |
80,478 |
+456 |
Feb19 |
180531 |
75.18 |
76.72 |
74.87 |
75.41 |
-0.05 |
6,911 |
64,627 |
+305 |
Mar19 |
180531 |
74.83 |
76.32 |
74.54 |
75.05 |
-0.03 |
23,496 |
54,293 |
-598 |
Apr19 |
180531 |
74.69 |
74.69 |
74.69 |
74.69 |
-0.02 |
4,717 |
36,576 |
+2,196 |
May19 |
180531 |
74.30 |
74.30 |
74.30 |
74.30 |
unch |
2,569 |
25,973 |
-82 |
Jun19 |
180531 |
73.78 |
75.04 |
73.36 |
73.89 |
+0.01 |
28,951 |
107,638 |
+2,239 |
Jul19 |
180531 |
73.55 |
73.55 |
73.55 |
73.55 |
+0.02 |
3,227 |
32,022 |
+779 |
Aug19 |
180531 |
73.20 |
73.20 |
73.20 |
73.20 |
+0.03 |
654 |
24,680 |
+102 |
Total Volume and Open Interest |
908,748 |
2,642,061 |
+25,994 |
Gas Oil(ICE) |
Jun18 |
180531 |
685.25 |
693.25 |
677.25 |
685.50 |
+0.75 |
60,761 |
130,007 |
-3,591 |
Jul18 |
180531 |
681.00 |
689.50 |
673.50 |
681.75 |
+2.00 |
73,778 |
210,670 |
+4,812 |
Aug18 |
180531 |
678.50 |
688.25 |
673.00 |
680.75 |
+2.50 |
33,124 |
112,814 |
-3,872 |
Sep18 |
180531 |
679.00 |
687.50 |
672.75 |
680.50 |
+3.00 |
20,214 |
79,353 |
+919 |
Oct18 |
180531 |
678.25 |
687.25 |
673.00 |
680.25 |
+3.25 |
12,249 |
67,727 |
-1,801 |
Nov18 |
180531 |
675.75 |
685.00 |
671.00 |
678.00 |
+3.50 |
4,384 |
31,282 |
+220 |
Dec18 |
180531 |
673.75 |
682.75 |
668.50 |
675.75 |
+4.00 |
19,525 |
111,892 |
+107 |
Jan19 |
180531 |
671.75 |
681.25 |
668.50 |
674.50 |
+4.25 |
739 |
29,780 |
+187 |
Feb19 |
180531 |
669.50 |
679.50 |
669.25 |
673.75 |
+4.50 |
1,192 |
25,814 |
+148 |
Mar19 |
180531 |
667.75 |
678.00 |
666.50 |
672.25 |
+4.50 |
1,081 |
20,385 |
+247 |
Total Volume and Open Interest |
246,021 |
1,054,330 |
-62 |
Ethanol(CBOT) |
Jun18 |
180531 |
1.463 |
1.471 |
1.462 |
1.462 |
+0.002 |
151 |
210 |
-33 |
Jul18 |
180531 |
1.485 |
1.492 |
1.477 |
1.482 |
+0.001 |
332 |
1,188 |
+174 |
Aug18 |
180531 |
1.505 |
1.506 |
1.498 |
1.498 |
-0.006 |
9 |
191 |
+4 |
Sep18 |
180531 |
1.508 |
1.508 |
1.508 |
1.508 |
unch |
8 |
284 |
+3 |
Oct18 |
180531 |
1.505 |
1.505 |
1.505 |
1.505 |
+0.007 |
1 |
175 |
-1 |
Nov18 |
180531 |
1.504 |
1.504 |
1.504 |
1.504 |
+0.013 |
0 |
17 |
+0 |
Dec18 |
180531 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.016 |
0 |
92 |
+0 |
Jan19 |
180531 |
1.490 |
1.495 |
1.490 |
1.490 |
+0.012 |
0 |
50 |
+0 |
Total Volume and Open Interest |
501 |
2,207 |
+147 |
WTI Crude Oil(ICE) |
Jul18 |
180531 |
68.12 |
68.22 |
66.58 |
67.04 |
-1.17 |
45,754 |
83,371 |
+1,266 |
Aug18 |
180531 |
68.00 |
68.04 |
66.45 |
66.91 |
-1.17 |
54,311 |
70,079 |
+1,813 |
Sep18 |
180531 |
67.45 |
67.60 |
66.09 |
66.54 |
-1.12 |
33,663 |
65,110 |
+347 |
Oct18 |
180531 |
66.95 |
67.12 |
65.65 |
66.11 |
-1.07 |
12,521 |
24,866 |
+6 |
Nov18 |
180531 |
66.58 |
66.67 |
65.34 |
65.80 |
-1.00 |
10,130 |
12,916 |
-1,440 |
Dec18 |
180531 |
66.29 |
66.36 |
65.04 |
65.52 |
-0.92 |
25,574 |
124,310 |
-995 |
Jan19 |
180531 |
65.91 |
65.94 |
64.75 |
65.25 |
-0.85 |
1,400 |
15,022 |
-317 |
Feb19 |
180531 |
65.14 |
65.52 |
64.44 |
64.89 |
-0.79 |
641 |
17,256 |
+47 |
Mar19 |
180531 |
64.52 |
64.90 |
64.06 |
64.49 |
-0.74 |
1,127 |
14,678 |
-312 |
Apr19 |
180531 |
64.07 |
64.07 |
64.07 |
64.07 |
-0.70 |
268 |
4,339 |
-6 |
May19 |
180531 |
63.70 |
63.70 |
63.70 |
63.70 |
-0.64 |
144 |
6,661 |
+0 |
Jun19 |
180531 |
63.57 |
63.60 |
62.90 |
63.31 |
-0.63 |
5,277 |
47,190 |
+310 |
Jul19 |
180531 |
62.90 |
62.90 |
62.90 |
62.90 |
-0.61 |
434 |
4,256 |
-35 |
Aug19 |
180531 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.57 |
19 |
5,207 |
-2 |
Sep19 |
180531 |
62.17 |
62.17 |
62.17 |
62.17 |
-0.54 |
139 |
8,762 |
-54 |
Oct19 |
180531 |
61.84 |
61.84 |
61.84 |
61.84 |
-0.52 |
82 |
2,824 |
+0 |
Total Volume and Open Interest |
202,697 |
642,196 |
+2,030 |
US Dollar Index(ICE) |
Jun18 |
180531 |
94.050 |
94.215 |
93.690 |
93.960 |
-0.155 |
35,738 |
42,154 |
+1,702 |
Sep18 |
180531 |
93.590 |
93.755 |
93.250 |
93.515 |
-0.155 |
959 |
2,450 |
+60 |
Dec18 |
180531 |
93.170 |
93.260 |
92.835 |
93.075 |
-0.160 |
93 |
1,136 |
+87 |
Total Volume and Open Interest |
36,796 |
45,941 |
+1,850 |
Australian Dollar(CME) |
Jun18 |
180531 |
75.76 |
75.93 |
75.54 |
75.67 |
-0.08 |
152,428 |
151,314 |
+3,422 |
Sep18 |
180531 |
75.83 |
75.97 |
75.59 |
75.72 |
-0.08 |
962 |
3,344 |
+290 |
Dec18 |
180531 |
75.79 |
75.87 |
75.79 |
75.79 |
-0.06 |
3 |
423 |
+0 |
Total Volume and Open Interest |
153,559 |
155,973 |
+3,711 |
British Pound(CME) |
Jun18 |
180531 |
132.93 |
133.57 |
132.86 |
132.99 |
+0.09 |
211,876 |
197,987 |
+5,612 |
Sep18 |
180531 |
133.55 |
134.15 |
133.46 |
133.57 |
+0.09 |
1,516 |
5,185 |
+454 |
Dec18 |
180531 |
134.25 |
134.49 |
134.16 |
134.16 |
+0.08 |
25 |
692 |
+4 |
Total Volume and Open Interest |
215,689 |
205,778 |
+6,104 |
Canadian Dollar(CME) |
Jun18 |
180531 |
77.69 |
78.04 |
77.01 |
77.22 |
-0.46 |
118,407 |
125,786 |
-154 |
Sep18 |
180531 |
77.86 |
78.17 |
77.16 |
77.37 |
-0.46 |
1,364 |
17,677 |
+181 |
Dec18 |
180531 |
77.97 |
78.31 |
77.39 |
77.50 |
-0.46 |
457 |
3,581 |
-95 |
Mar19 |
180531 |
77.57 |
78.29 |
77.57 |
77.64 |
-0.45 |
25 |
125 |
+22 |
Total Volume and Open Interest |
121,700 |
147,495 |
-122 |
Japanese Yen(CME) |
Jun18 |
180531 |
91.93 |
92.35 |
91.83 |
92.15 |
+0.19 |
324,572 |
163,154 |
+120 |
Sep18 |
180531 |
92.55 |
92.92 |
92.42 |
92.74 |
+0.19 |
5,753 |
6,895 |
+166 |
Dec18 |
180531 |
93.27 |
93.51 |
93.25 |
93.39 |
+0.20 |
9 |
667 |
-1 |
Total Volume and Open Interest |
340,940 |
171,339 |
+293 |
Swiss Franc(CME) |
Jun18 |
180531 |
101.20 |
101.89 |
101.20 |
101.64 |
+0.40 |
62,297 |
102,631 |
-1,094 |
Sep18 |
180531 |
102.10 |
102.71 |
102.05 |
102.46 |
+0.40 |
625 |
4,497 |
+273 |
Dec18 |
180531 |
103.10 |
103.53 |
103.10 |
103.34 |
+0.41 |
4 |
48 |
+2 |
Total Volume and Open Interest |
62,926 |
107,190 |
-819 |
EuroFX(CME) |
Jun18 |
180531 |
116.80 |
117.38 |
116.53 |
117.01 |
+0.33 |
731,721 |
517,263 |
+8,057 |
Sep18 |
180531 |
117.64 |
118.18 |
117.37 |
117.84 |
+0.33 |
27,766 |
25,596 |
+8,322 |
Dec18 |
180531 |
118.48 |
119.06 |
118.24 |
118.72 |
+0.34 |
1,250 |
3,911 |
-141 |
Total Volume and Open Interest |
765,925 |
552,251 |
+16,657 |
Mexican Peso(CME) |
Jun18 |
180531 |
504.88 |
505.63 |
497.38 |
499.75 |
-3.50 |
89,927 |
179,754 |
-2,131 |
Jul18 |
180531 |
497.38 |
497.38 |
497.38 |
497.38 |
-3.38 |
|
|
|
Total Volume and Open Interest |
90,328 |
181,671 |
-2,173 |
Brazilian Real(CME) |
Jun18 |
180530 |
267.90 |
270.90 |
265.60 |
267.60 |
+1.15 |
13,058 |
41,608 |
-107 |
Jul18 |
180531 |
266.70 |
267.50 |
264.40 |
266.55 |
-0.20 |
39,716 |
38,243 |
+31,030 |
Aug18 |
180531 |
266.40 |
266.40 |
264.70 |
266.40 |
+0.25 |
|
|
|
Sep18 |
180531 |
264.10 |
268.00 |
264.10 |
266.30 |
+0.90 |
198 |
4,389 |
+42 |
Total Volume and Open Interest |
77,084 |
53,179 |
-42 |
30-Year T-Bonds(CBOT) |
Jun18 |
180531 |
145~060 |
146~010 |
144~260 |
146~000 |
+0~180 |
1,008,746 |
173,980 |
-195,494 |
Sep18 |
180531 |
144~110 |
145~060 |
143~300 |
145~040 |
+0~170 |
601,810 |
730,315 |
+160,432 |
Dec18 |
180531 |
143~280 |
144~130 |
143~280 |
144~130 |
+0~170 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,610,556 |
904,301 |
-35,062 |
10-Year T-Notes(CBOT) |
Jun18 |
180531 |
120~170 |
120~245 |
120~085 |
120~235 |
+0~040 |
5,473,546 |
720,363 |
-1,122,685 |
Sep18 |
180531 |
120~070 |
120~150 |
119~300 |
120~140 |
+0~045 |
3,481,293 |
3,272,508 |
+985,605 |
Dec18 |
180531 |
120~100 |
120~100 |
120~100 |
120~100 |
+0~045 |
1 |
4 |
-1 |
Total Volume and Open Interest |
8,954,840 |
3,992,875 |
-137,081 |
5-Year T-Notes(CBOT) |
Jun18 |
180531 |
114~020 |
114~044 |
113~284 |
114~034 |
+0~002 |
4,290,466 |
731,780 |
-1,035,854 |
Sep18 |
180531 |
113~266 |
113~292 |
113~206 |
113~284 |
+0~004 |
3,339,121 |
3,161,886 |
+1,042,679 |
Dec18 |
180531 |
113~090 |
113~090 |
113~090 |
113~090 |
+0~004 |
0 |
3 |
+0 |
Total Volume and Open Interest |
7,629,587 |
3,893,669 |
+6,825 |
2 Year T-Notes(CBOT) |
Jun18 |
180531 |
106~074 |
106~080 |
106~056 |
106~072 |
-0~002 |
2,233,479 |
378,583 |
-682,206 |
Sep18 |
180531 |
106~036 |
106~044 |
106~014 |
106~036 |
-0~004 |
1,787,074 |
1,655,499 |
+415,600 |
Dec18 |
180531 |
105~256 |
105~256 |
105~256 |
105~256 |
-0~004 |
|
|
|
Total Volume and Open Interest |
4,020,553 |
2,034,082 |
-266,606 |
Eurodollars(CME) |
Jun18 |
180531 |
97.700 |
97.702 |
97.668 |
97.677 |
-0.028 |
492,543 |
1,515,797 |
-20,924 |
Sep18 |
180531 |
97.585 |
97.595 |
97.550 |
97.565 |
-0.030 |
685,601 |
1,388,212 |
-23,240 |
Dec18 |
180531 |
97.450 |
97.465 |
97.420 |
97.440 |
-0.025 |
1,050,149 |
1,982,133 |
-12,660 |
Mar19 |
180531 |
97.365 |
97.375 |
97.325 |
97.355 |
-0.020 |
777,698 |
1,406,873 |
+4,671 |
Jun19 |
180531 |
97.280 |
97.295 |
97.235 |
97.270 |
-0.020 |
909,826 |
1,471,718 |
+8,704 |
Sep19 |
180531 |
97.220 |
97.230 |
97.170 |
97.205 |
-0.020 |
676,039 |
913,433 |
+5,328 |
Dec19 |
180531 |
97.160 |
97.175 |
97.110 |
97.155 |
-0.010 |
1,183,583 |
1,908,215 |
+43,920 |
Mar20 |
180531 |
97.145 |
97.160 |
97.095 |
97.140 |
-0.010 |
578,454 |
946,876 |
-16,271 |
Jun20 |
180531 |
97.135 |
97.150 |
97.085 |
97.135 |
-0.010 |
531,941 |
950,156 |
-9,686 |
Sep20 |
180531 |
97.135 |
97.145 |
97.075 |
97.125 |
-0.010 |
359,732 |
691,736 |
-3,032 |
Dec20 |
180531 |
97.105 |
97.120 |
97.055 |
97.105 |
-0.010 |
596,421 |
706,813 |
+11,386 |
Mar21 |
180531 |
97.105 |
97.115 |
97.050 |
97.105 |
-0.005 |
329,844 |
378,420 |
-8,851 |
Jun21 |
180531 |
97.090 |
97.105 |
97.045 |
97.100 |
-0.005 |
232,034 |
284,422 |
-5,999 |
Sep21 |
180531 |
97.085 |
97.100 |
97.035 |
97.095 |
unch |
181,107 |
200,258 |
-12,903 |
Dec21 |
180531 |
97.065 |
97.080 |
97.020 |
97.080 |
unch |
196,097 |
278,496 |
-10,108 |
Mar22 |
180531 |
97.060 |
97.075 |
97.015 |
97.075 |
unch |
116,306 |
126,676 |
-660 |
Jun22 |
180531 |
97.050 |
97.070 |
97.010 |
97.065 |
unch |
92,564 |
90,363 |
-5,118 |
Sep22 |
180531 |
97.040 |
97.060 |
97.000 |
97.055 |
unch |
83,382 |
69,810 |
+1,200 |
Total Volume and Open Interest |
9,249,752 |
15,643,920 |
-49,523 |
Ultra T-Bond(CBOT) |
Jun18 |
180531 |
159~04 |
160~09 |
158~17 |
160~07 |
+0~26 |
532,671 |
184,099 |
-203,161 |
Sep18 |
180531 |
158~11 |
159~19 |
157~26 |
159~16 |
+0~26 |
392,946 |
915,142 |
+220,067 |
Dec18 |
180531 |
159~16 |
159~16 |
159~16 |
159~16 |
+0~26 |
|
|
|
Total Volume and Open Interest |
925,617 |
1,099,241 |
+16,906 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180531 |
128~235 |
129~045 |
128~135 |
129~040 |
+0~080 |
662,092 |
155,714 |
-162,804 |
Sep18 |
180531 |
127~305 |
128~120 |
127~200 |
128~110 |
+0~080 |
429,660 |
424,173 |
+137,623 |
Dec18 |
180531 |
128~110 |
128~110 |
128~110 |
128~110 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,091,752 |
579,887 |
-25,181 |
30 Day Federal Funds(CBOT) |
May18 |
180531 |
98.300 |
98.302 |
98.300 |
98.300 |
unch |
7,416 |
203,735 |
+1,028 |
Jun18 |
180531 |
98.183 |
98.188 |
98.180 |
98.183 |
-0.002 |
50,201 |
164,877 |
+2,955 |
Jul18 |
180531 |
98.095 |
98.100 |
98.090 |
98.095 |
-0.005 |
191,303 |
254,815 |
-6,142 |
Aug18 |
180531 |
98.090 |
98.100 |
98.085 |
98.095 |
unch |
217,959 |
215,603 |
+26,331 |
Sep18 |
180531 |
98.075 |
98.085 |
98.065 |
98.075 |
-0.005 |
79,200 |
117,493 |
-104 |
Oct18 |
180531 |
97.950 |
97.955 |
97.930 |
97.945 |
-0.010 |
160,482 |
234,302 |
-3,574 |
Total Volume and Open Interest |
1,188,577 |
2,156,908 |
+23,691 |
Japanese Govt Bonds(SGX) |
Jun18 |
180531 |
151.00 |
151.04 |
150.94 |
150.94 |
-0.07 |
1,194 |
20,291 |
+145 |
Sep18 |
180531 |
150.83 |
150.83 |
150.76 |
150.76 |
-0.07 |
16 |
29 |
+0 |
Dec18 |
180531 |
150.76 |
150.76 |
150.76 |
150.76 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,210 |
20,320 |
+145 |
Euro-Buxl(EUREX) |
Jun18 |
180531 |
169.50 |
170.86 |
167.86 |
170.76 |
+1.12 |
111,931 |
286,498 |
-4,204 |
Sep18 |
180531 |
175.94 |
177.22 |
173.94 |
177.16 |
+1.24 |
2,716 |
43,329 |
+5,571 |
Dec18 |
180531 |
176.60 |
176.60 |
176.60 |
176.60 |
+1.12 |
|
|
|
Total Volume and Open Interest |
114,647 |
329,827 |
+1,367 |
Euro-Bund(EUREX) |
Jun18 |
180531 |
161.75 |
162.23 |
160.95 |
162.14 |
+0.12 |
1,721,393 |
2,430,116 |
+58,369 |
Sep18 |
180531 |
161.60 |
162.15 |
160.82 |
162.08 |
+0.18 |
216,545 |
504,334 |
+158,193 |
Dec18 |
180531 |
159.64 |
159.64 |
159.64 |
159.64 |
+0.12 |
0 |
41 |
+6 |
Total Volume and Open Interest |
1,937,938 |
2,934,491 |
+216,568 |
Euro-Bobl(EUREX) |
Jun18 |
180531 |
132.31 |
132.58 |
132.07 |
132.53 |
-0.04 |
940,994 |
1,887,247 |
+9,768 |
Sep18 |
180531 |
131.86 |
132.12 |
131.59 |
132.07 |
-0.04 |
98,173 |
238,567 |
+35,921 |
Dec18 |
180531 |
132.00 |
132.00 |
132.00 |
132.00 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,039,167 |
2,125,814 |
+45,689 |
Euro-Schatz(EUREX) |
Jun18 |
180531 |
112.11 |
112.21 |
112.09 |
112.18 |
-0.01 |
1,084,244 |
2,296,080 |
-169,108 |
Sep18 |
180531 |
112.03 |
112.12 |
112.00 |
112.11 |
-0.00 |
139,573 |
405,693 |
+110,260 |
Dec18 |
180531 |
112.11 |
112.11 |
112.11 |
112.11 |
-0.00 |
|
|
|
Total Volume and Open Interest |
1,223,817 |
2,701,773 |
-58,848 |
3-Mth Euribor(EUREX) |
Jun18 |
180531 |
100.310 |
100.320 |
100.310 |
100.315 |
+0.005 |
198 |
6,117 |
-200 |
Sep18 |
180531 |
100.270 |
100.270 |
100.260 |
100.260 |
+0.005 |
37 |
4,154 |
+49 |
Dec18 |
180531 |
100.250 |
100.250 |
100.250 |
100.250 |
+0.015 |
3 |
13,385 |
+7 |
Total Volume and Open Interest |
480 |
36,511 |
-139 |
Long Gilt(LIFFE) |
Jun18 |
180531 |
124~02 |
124~15 |
123~24 |
124~13 |
+0~01 |
409,423 |
119,477 |
-101,272 |
Sep18 |
180531 |
123~03 |
123~17 |
122~26 |
123~15 |
+0~01 |
389,662 |
724,004 |
+54,986 |
Total Volume and Open Interest |
799,085 |
843,481 |
-46,286 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180531 |
99.38 |
99.38 |
99.36 |
99.36 |
-0.01 |
62,398 |
537,255 |
+3,617 |
Sep18 |
180531 |
99.28 |
99.29 |
99.27 |
99.28 |
-0.01 |
146,983 |
449,369 |
+12,710 |
Dec18 |
180531 |
99.20 |
99.22 |
99.19 |
99.21 |
-0.01 |
236,307 |
508,282 |
-2,818 |
Mar19 |
180531 |
99.14 |
99.16 |
99.12 |
99.15 |
unch |
160,237 |
349,360 |
-1,483 |
Jun19 |
180531 |
99.07 |
99.09 |
99.05 |
99.08 |
-0.01 |
175,154 |
361,905 |
-3,050 |
Sep19 |
180531 |
99.00 |
99.02 |
98.98 |
99.01 |
-0.01 |
153,701 |
260,706 |
+13,979 |
Total Volume and Open Interest |
1,880,458 |
3,671,223 |
+46,340 |
3-Mth Euribor(LIFFE) |
Jun18 |
180531 |
100.315 |
100.320 |
100.310 |
100.315 |
+0.010 |
223,255 |
549,619 |
-24,611 |
Sep18 |
180531 |
100.255 |
100.280 |
100.255 |
100.265 |
+0.010 |
378,816 |
562,739 |
+22,474 |
Dec18 |
180531 |
100.240 |
100.265 |
100.235 |
100.250 |
+0.015 |
397,841 |
478,257 |
-43,911 |
Total Volume and Open Interest |
4,155,929 |
5,302,436 |
+9,433 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180531 |
98.02 |
98.03 |
98.02 |
98.03 |
unch |
43,921 |
103,228 |
-1,851 |
Sep18 |
180531 |
98.05 |
98.07 |
98.03 |
98.05 |
-0.01 |
51,975 |
252,550 |
-11,536 |
Dec18 |
180531 |
98.03 |
98.05 |
98.01 |
98.03 |
unch |
38,575 |
188,851 |
-4,420 |
Mar19 |
180531 |
97.97 |
98.00 |
97.95 |
97.98 |
unch |
18,728 |
162,841 |
+185 |
Jun19 |
180531 |
97.90 |
97.93 |
97.88 |
97.92 |
unch |
14,344 |
111,866 |
-158 |
Sep19 |
180531 |
97.83 |
97.86 |
97.80 |
97.85 |
+0.01 |
11,748 |
99,010 |
-2,801 |
Dec19 |
180531 |
97.76 |
97.81 |
97.74 |
97.78 |
+0.01 |
11,492 |
74,584 |
-3,746 |
Mar20 |
180531 |
97.70 |
97.74 |
97.67 |
97.73 |
+0.02 |
4,697 |
47,313 |
+421 |
Jun20 |
180531 |
97.63 |
97.68 |
97.63 |
97.67 |
+0.02 |
1,514 |
6,683 |
+1,091 |
Sep20 |
180531 |
97.61 |
97.63 |
97.61 |
97.63 |
+0.02 |
418 |
3,549 |
+0 |
Total Volume and Open Interest |
197,412 |
1,053,015 |
-22,815 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180531 |
97.34 |
97.37 |
97.30 |
97.33 |
-0.02 |
153,723 |
1,127,867 |
+4,816 |
Sep18 |
180531 |
97.33 |
97.35 |
97.31 |
97.32 |
-0.02 |
38 |
3,086 |
+37 |
Total Volume and Open Interest |
153,761 |
1,130,953 |
+4,853 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180531 |
97.86 |
97.90 |
97.83 |
97.87 |
-0.00 |
164,853 |
1,095,737 |
+2,258 |
Sep18 |
180531 |
97.86 |
97.89 |
97.86 |
97.87 |
-0.01 |
71 |
3,618 |
+71 |
Total Volume and Open Interest |
164,924 |
1,099,355 |
+2,329 |
Gold(CMX) |
Jun18 |
180531 |
1301.0 |
1306.8 |
1296.6 |
1300.1 |
-1.4 |
386,334 |
36,748 |
-46,583 |
Aug18 |
180531 |
1306.0 |
1311.5 |
1301.0 |
1304.7 |
-1.8 |
362,211 |
315,030 |
+39,083 |
Oct18 |
180531 |
1314.0 |
1317.0 |
1308.0 |
1310.8 |
-1.9 |
2,462 |
11,386 |
+480 |
Dec18 |
180531 |
1320.3 |
1323.5 |
1313.6 |
1317.1 |
-2.0 |
6,369 |
78,870 |
+649 |
Feb19 |
180531 |
1324.7 |
1328.4 |
1320.0 |
1323.4 |
-2.0 |
418 |
11,894 |
+84 |
Apr19 |
180531 |
1333.8 |
1333.8 |
1329.7 |
1329.7 |
-2.0 |
454 |
3,675 |
+134 |
Jun19 |
180531 |
1340.8 |
1341.8 |
1334.9 |
1336.3 |
-1.9 |
623 |
3,913 |
+294 |
Aug19 |
180531 |
1345.8 |
1345.8 |
1342.7 |
1342.7 |
-1.7 |
110 |
1,091 |
+59 |
Oct19 |
180531 |
1349.5 |
1349.5 |
1349.5 |
1349.5 |
-1.6 |
13 |
42 |
+6 |
Dec19 |
180531 |
1357.4 |
1357.4 |
1355.3 |
1355.9 |
-1.7 |
671 |
4,201 |
+131 |
Feb20 |
180531 |
1362.5 |
1362.5 |
1362.5 |
1362.5 |
-1.7 |
0 |
1 |
+0 |
Apr20 |
180531 |
1368.8 |
1368.8 |
1368.8 |
1368.8 |
-1.7 |
|
|
|
Total Volume and Open Interest |
762,110 |
469,382 |
|
Silver(CMX) |
Jul18 |
180531 |
1652.5 |
1661.5 |
1641.0 |
1645.8 |
-8.6 |
104,493 |
140,588 |
+703 |
Sep18 |
180531 |
1661.0 |
1669.5 |
1650.0 |
1654.3 |
-8.7 |
3,647 |
33,342 |
+1,583 |
Dec18 |
180531 |
1675.0 |
1682.5 |
1663.5 |
1667.6 |
-8.8 |
1,265 |
28,945 |
+57 |
Mar19 |
180531 |
1688.5 |
1693.0 |
1680.0 |
1680.6 |
-8.8 |
461 |
1,943 |
-127 |
May19 |
180531 |
1689.6 |
1689.6 |
1689.6 |
1689.6 |
-8.8 |
22 |
150 |
+0 |
Jul19 |
180531 |
1698.8 |
1698.8 |
1698.8 |
1698.8 |
-8.8 |
57 |
594 |
+12 |
Sep19 |
180531 |
1708.0 |
1708.0 |
1708.0 |
1708.0 |
-8.8 |
0 |
10 |
+0 |
Total Volume and Open Interest |
110,617 |
207,510 |
+2,046 |
Platinum(NYMEX) |
Jul18 |
180531 |
909.4 |
916.0 |
906.6 |
910.1 |
+1.6 |
22,484 |
71,616 |
-74 |
Oct18 |
180531 |
914.4 |
920.8 |
911.3 |
915.0 |
+1.6 |
1,043 |
9,584 |
+679 |
Jan19 |
180531 |
923.3 |
925.6 |
920.0 |
920.9 |
+1.6 |
24 |
133 |
-8 |
Apr19 |
180531 |
927.3 |
927.3 |
927.3 |
927.3 |
+1.6 |
1 |
7 |
+0 |
Total Volume and Open Interest |
23,555 |
81,357 |
+597 |
Palladium(NYMEX) |
Jun18 |
180531 |
980.00 |
988.90 |
980.00 |
988.90 |
+12.90 |
5,416 |
1,090 |
-2,781 |
Sep18 |
180531 |
979.00 |
984.30 |
975.50 |
981.70 |
+6.70 |
7,159 |
20,222 |
+1,666 |
Dec18 |
180531 |
974.00 |
977.10 |
973.20 |
977.10 |
+7.00 |
44 |
421 |
+19 |
Total Volume and Open Interest |
12,619 |
21,741 |
-1,096 |
Copper(CMX) |
Jul18 |
180531 |
307.15 |
309.20 |
304.60 |
306.50 |
-0.40 |
161,459 |
133,081 |
-348 |
Sep18 |
180531 |
309.25 |
311.20 |
306.65 |
308.50 |
-0.45 |
10,086 |
58,106 |
+2,430 |
Dec18 |
180531 |
312.05 |
313.70 |
309.15 |
311.05 |
-0.40 |
2,396 |
33,921 |
-676 |
Mar19 |
180531 |
313.40 |
315.65 |
312.15 |
313.25 |
-0.30 |
736 |
15,228 |
+84 |
May19 |
180531 |
315.65 |
316.40 |
313.15 |
314.50 |
-0.15 |
274 |
5,966 |
+64 |
Total Volume and Open Interest |
176,780 |
266,046 |
+1,036 |
E-mini DJIA Index(CBOT) |
Jun18 |
180531 |
24636 |
24705 |
24342 |
24417 |
-252 |
351,107 |
101,876 |
+3,370 |
Sep18 |
180531 |
24635 |
24724 |
24370 |
24439 |
-252 |
976 |
2,772 |
-51 |
Dec18 |
180531 |
24691 |
24711 |
24401 |
24447 |
-251 |
15 |
400 |
+3 |
Mar19 |
180531 |
24470 |
24470 |
24470 |
24470 |
-252 |
0 |
11 |
+0 |
Total Volume and Open Interest |
352,098 |
105,059 |
+3,322 |
S & P 500(CME) |
Jun18 |
180531 |
2720.20 |
2728.20 |
2700.00 |
2705.50 |
-19.10 |
5,909 |
98,608 |
+4,275 |
Sep18 |
180531 |
2709.80 |
2709.80 |
2704.30 |
2709.80 |
-19.10 |
45 |
17,572 |
+37 |
Dec18 |
180531 |
2713.10 |
2713.10 |
2707.60 |
2713.10 |
-19.10 |
0 |
300 |
+0 |
Mar19 |
180531 |
2719.30 |
2719.30 |
2712.80 |
2719.30 |
-18.10 |
|
|
|
Total Volume and Open Interest |
5,954 |
116,480 |
+4,312 |
S & P 500 E-Mini(CME) |
Jun18 |
180531 |
2720.25 |
2728.25 |
2699.75 |
2705.50 |
-19.00 |
1,989,677 |
2,994,694 |
+22,198 |
Sep18 |
180531 |
2724.75 |
2732.50 |
2703.75 |
2709.75 |
-19.25 |
18,028 |
163,807 |
+5,443 |
Dec18 |
180531 |
2728.50 |
2735.75 |
2707.75 |
2713.00 |
-19.25 |
791 |
43,084 |
-112 |
Mar19 |
180531 |
2733.25 |
2738.75 |
2714.50 |
2719.25 |
-18.25 |
297 |
7,918 |
-36 |
Total Volume and Open Interest |
2,008,793 |
3,209,503 |
+27,493 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180531 |
6978.50 |
7023.50 |
6958.25 |
6977.00 |
-10.25 |
487,638 |
237,338 |
+4,757 |
Sep18 |
180531 |
7002.00 |
7049.50 |
6983.50 |
7001.50 |
-10.50 |
1,960 |
13,754 |
+522 |
Dec18 |
180531 |
7051.75 |
7059.75 |
7024.00 |
7027.00 |
-8.25 |
43 |
186 |
+23 |
Total Volume and Open Interest |
489,643 |
251,285 |
+5,302 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180531 |
1968.10 |
1973.40 |
1944.40 |
1947.00 |
-22.90 |
16,742 |
81,894 |
+1,212 |
Sep18 |
180531 |
1951.70 |
1977.10 |
1951.70 |
1951.70 |
-22.90 |
0 |
4 |
+0 |
Dec18 |
180531 |
1954.20 |
1954.20 |
1954.20 |
1954.20 |
-24.50 |
|
|
|
Total Volume and Open Interest |
16,742 |
81,898 |
+1,212 |
Volatility Index(CBOE) |
May18 |
180516 |
14.90 |
15.05 |
13.79 |
13.79 |
-1.09 |
64,834 |
57,298 |
-14,674 |
Jun18 |
180531 |
15.20 |
15.80 |
14.90 |
15.43 |
+0.25 |
219,023 |
191,496 |
+4,529 |
Jul18 |
180531 |
15.72 |
16.10 |
15.50 |
15.88 |
+0.20 |
136,286 |
105,986 |
+5,215 |
Aug18 |
180531 |
16.05 |
16.36 |
15.86 |
16.23 |
+0.21 |
38,481 |
35,063 |
-325 |
Total Volume and Open Interest |
437,678 |
427,160 |
+9,702 |
S & P 600(CME) |
Jun18 |
180531 |
1007.90 |
1007.90 |
1007.90 |
1007.90 |
-11.00 |
|
|
|
Sep18 |
180531 |
1008.60 |
1008.60 |
1008.60 |
1008.60 |
-11.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180531 |
1647.80 |
1654.20 |
1631.80 |
1634.50 |
-14.70 |
5,275 |
10,707 |
+128 |
Total Volume and Open Interest |
5,275 |
10,707 |
+128 |
Nikkei 225(CME) |
Jun18 |
180531 |
22245 |
22270 |
22015 |
22100 |
-155 |
19,804 |
43,727 |
+124 |
Sep18 |
180531 |
22220 |
22265 |
22010 |
22100 |
-155 |
279 |
367 |
+170 |
Total Volume and Open Interest |
20,083 |
44,094 |
+294 |
Nikkei 225(SGX) |
Jun18 |
180531 |
22070 |
22275 |
22045 |
22210 |
+145 |
64,970 |
149,034 |
-3,534 |
Sep18 |
180531 |
22040 |
22215 |
22040 |
22155 |
+130 |
3,018 |
6,713 |
+2,543 |
Dec18 |
180531 |
22025 |
22025 |
22025 |
22025 |
+150 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
68,588 |
169,620 |
-391 |
Nikkei 225 Mini(JPX) |
Jun18 |
180531 |
22070 |
22270 |
22045 |
22190 |
+160 |
548,372 |
419,217 |
+11,676 |
Sep18 |
180531 |
22015 |
22215 |
21990 |
22130 |
+150 |
28,134 |
24,044 |
+465 |
Dec18 |
180531 |
21850 |
22060 |
21840 |
21980 |
+160 |
358 |
3,884 |
+135 |
Total Volume and Open Interest |
590,265 |
469,641 |
+14,841 |
Nikkei 225(JPX) |
Jun18 |
180531 |
22080 |
22270 |
22040 |
22190 |
+160 |
47,361 |
308,064 |
-5,756 |
Sep18 |
180531 |
22020 |
22220 |
22000 |
22130 |
+150 |
5,535 |
32,405 |
+3,252 |
Dec18 |
180531 |
21850 |
22060 |
21850 |
21980 |
+160 |
8 |
49,813 |
+598 |
Total Volume and Open Interest |
52,909 |
451,260 |
-1,804 |
Nikkei 225(CME) Yen |
Jun18 |
180531 |
22240 |
22270 |
22015 |
22100 |
-155 |
67,084 |
61,541 |
+252 |
Sep18 |
180531 |
22150 |
22215 |
21965 |
22050 |
-150 |
651 |
769 |
+516 |
Dec18 |
180531 |
21870 |
21870 |
21870 |
21870 |
-165 |
|
|
|
Total Volume and Open Interest |
67,735 |
62,310 |
+768 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180531 |
22100 |
22100 |
22030 |
22100 |
-150 |
1 |
28 |
-1 |
Sep18 |
180531 |
22050 |
22050 |
22050 |
22050 |
-150 |
|
|
|
Dec18 |
180531 |
21870 |
21870 |
21870 |
21870 |
-160 |
|
|
|
Total Volume and Open Interest |
1 |
28 |
-1 |
CAC 40(EURONEXT) |
Jun18 |
180531 |
5420.0 |
5434.0 |
5360.0 |
5378.0 |
-29.5 |
178,655 |
398,076 |
+33,294 |
Jul18 |
180531 |
5401.0 |
5414.5 |
5358.0 |
5370.5 |
-29.5 |
127 |
227 |
+67 |
Aug18 |
180531 |
5369.0 |
5369.0 |
5369.0 |
5369.0 |
-29.5 |
|
|
|
Sep18 |
180531 |
5417.5 |
5417.5 |
5366.0 |
5366.0 |
-29.5 |
4 |
3,057 |
+0 |
Total Volume and Open Interest |
178,786 |
426,877 |
+33,361 |
Hang Seng Index(HKFE) |
May18 |
180530 |
30416 |
30486 |
29982 |
30053 |
-372 |
205,584 |
52,666 |
-29,421 |
Jun18 |
180531 |
29871 |
30513 |
29847 |
30497 |
+633 |
106,406 |
103,654 |
+24,198 |
Jul18 |
180531 |
29828 |
30316 |
29820 |
30316 |
|
|
|
|
DAX(EUREX) |
Jun18 |
180531 |
12778.0 |
12806.0 |
12540.0 |
12612.0 |
-130.5 |
142,475 |
140,275 |
-4,317 |
Sep18 |
180531 |
12767.0 |
12767.0 |
12533.0 |
12593.5 |
-130.5 |
459 |
4,601 |
+516 |
Dec18 |
180531 |
12642.0 |
12642.0 |
12537.0 |
12576.0 |
-131.0 |
93 |
631 |
+43 |
Total Volume and Open Interest |
143,027 |
145,507 |
-3,758 |
Mini-DAX(EUREX) |
Jun18 |
180531 |
12782.0 |
12806.0 |
12540.0 |
12612.0 |
-130.5 |
72,500 |
18,030 |
-511 |
Sep18 |
180531 |
12765.0 |
12767.0 |
12529.0 |
12593.5 |
-130.5 |
92 |
982 |
+52 |
Dec18 |
180531 |
12749.0 |
12749.0 |
12533.0 |
12576.0 |
-131.0 |
14 |
69 |
+32 |
Total Volume and Open Interest |
72,606 |
19,081 |
-427 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180531 |
3435 |
3449 |
3384 |
3407 |
-15 |
714,529 |
3,721,269 |
+121,879 |
Sep18 |
180531 |
3424 |
3436 |
3373 |
3396 |
-15 |
5,300 |
309,482 |
+4,526 |
Dec18 |
180531 |
3416 |
3416 |
3356 |
3379 |
-15 |
17 |
78,734 |
+3 |
Total Volume and Open Interest |
719,846 |
4,147,485 |
+126,408 |
Swiss Market Index(EUREX) |
Jun18 |
180531 |
8613 |
8635 |
8434 |
8453 |
-134 |
61,519 |
250,584 |
+2,731 |
Sep18 |
180531 |
8592 |
8595 |
8412 |
8421 |
-135 |
52 |
1,573 |
+206 |
Dec18 |
180531 |
8405 |
8405 |
8405 |
8405 |
-134 |
0 |
162 |
+15 |
Total Volume and Open Interest |
61,571 |
252,319 |
+2,952 |
FT-SE 100(EURONEXT) |
Jun18 |
180531 |
7691.50 |
7717.00 |
7638.00 |
7670.00 |
+15.50 |
145,200 |
650,520 |
+6,355 |
Sep18 |
180531 |
7615.00 |
7638.00 |
7574.50 |
7599.50 |
+15.50 |
429 |
14,232 |
+118 |
Dec18 |
180531 |
7559.00 |
7559.00 |
7559.00 |
7559.00 |
+15.50 |
0 |
1,408 |
+0 |
Total Volume and Open Interest |
145,629 |
666,170 |
+6,473 |
SPI 200(SFE) |
Jun18 |
180531 |
5998.0 |
6037.0 |
5988.0 |
6016.0 |
+21.0 |
30,869 |
321,826 |
-2,031 |
Sep18 |
180531 |
5935.0 |
5966.0 |
5933.0 |
5956.0 |
+22.0 |
114 |
3,385 |
+113 |
Dec18 |
180531 |
5950.0 |
5950.0 |
5950.0 |
5950.0 |
+21.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
30,983 |
330,483 |
-1,918 |
FTSE MIB(ISE) |
Jun18 |
180531 |
21890.00 |
22155.00 |
21585.00 |
21776.00 |
+24.00 |
93,973 |
69,212 |
-10 |
Sep18 |
180531 |
21715.00 |
21950.00 |
21455.00 |
21639.00 |
+24.00 |
283 |
327 |
-2 |
Dec18 |
180531 |
21499.00 |
21499.00 |
21499.00 |
21499.00 |
+24.00 |
5 |
7 |
+0 |
Total Volume and Open Interest |
94,261 |
69,546 |
-12 |
KOSPI 200(KFE) |
Jun18 |
180531 |
308.90 |
311.20 |
308.50 |
310.30 |
+1.60 |
157,508 |
241,569 |
+3,203 |
Sep18 |
180531 |
309.50 |
311.45 |
309.00 |
310.65 |
+1.65 |
1,025 |
22,746 |
+523 |
Dec18 |
180531 |
310.80 |
311.40 |
309.85 |
310.70 |
+0.55 |
115 |
40,746 |
+45 |
Total Volume and Open Interest |
158,678 |
333,240 |
+3,769 |
GSCI(CME) |
Jun18 |
180531 |
483.60 |
486.25 |
479.55 |
481.20 |
-2.40 |
117 |
15,434 |
+36 |
Jul18 |
180531 |
481.60 |
485.80 |
480.45 |
481.60 |
-2.50 |
|
|
|
Aug18 |
180531 |
481.10 |
481.10 |
481.10 |
481.10 |
-2.50 |
|
|
|
Total Volume and Open Interest |
117 |
15,434 |
+36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|