|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180402 |
1045.25 |
1060.50 |
1035.25 |
1035.50 |
-9.25 |
104,492 |
341,978 |
-6,413 |
Jul18 |
180402 |
1056.00 |
1071.25 |
1046.25 |
1046.25 |
-9.25 |
69,045 |
256,100 |
+6,939 |
Aug18 |
180402 |
1058.50 |
1073.50 |
1048.75 |
1049.00 |
-9.00 |
4,177 |
29,437 |
-332 |
Sep18 |
180402 |
1051.25 |
1064.25 |
1043.25 |
1043.25 |
-8.00 |
2,197 |
10,468 |
+360 |
Nov18 |
180402 |
1048.00 |
1060.00 |
1040.00 |
1040.00 |
-7.75 |
21,456 |
177,982 |
+1,056 |
Jan19 |
180402 |
1049.00 |
1060.50 |
1042.50 |
1042.75 |
-7.00 |
1,376 |
22,466 |
+304 |
Mar19 |
180402 |
1045.25 |
1054.50 |
1037.75 |
1038.00 |
-7.75 |
1,545 |
18,799 |
+404 |
May19 |
180402 |
1044.50 |
1051.75 |
1035.50 |
1036.00 |
-8.50 |
399 |
5,327 |
+139 |
Jul19 |
180402 |
1045.50 |
1051.75 |
1037.25 |
1037.25 |
-8.25 |
601 |
6,632 |
-69 |
Aug19 |
180402 |
1031.50 |
1031.50 |
1030.00 |
1030.00 |
-10.25 |
0 |
78 |
+0 |
Sep19 |
180402 |
1013.00 |
1013.00 |
1013.00 |
1013.00 |
-10.25 |
0 |
42 |
+0 |
Nov19 |
180402 |
1001.00 |
1009.50 |
995.50 |
996.25 |
-7.50 |
141 |
5,716 |
-51 |
Jan20 |
180402 |
1001.25 |
1001.25 |
1000.25 |
1000.25 |
-8.75 |
0 |
21 |
+0 |
Mar20 |
180402 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
-8.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
205,431 |
875,132 |
+2,338 |
Soybean Meal(CBOT) |
May18 |
180402 |
384.00 |
389.70 |
377.00 |
377.30 |
-6.70 |
47,249 |
188,568 |
-757 |
Jul18 |
180402 |
386.30 |
392.10 |
380.10 |
380.40 |
-5.90 |
22,376 |
125,306 |
+325 |
Aug18 |
180402 |
383.30 |
389.10 |
378.30 |
378.50 |
-4.70 |
3,148 |
26,902 |
+48 |
Sep18 |
180402 |
380.00 |
385.90 |
375.50 |
375.70 |
-4.30 |
1,924 |
14,620 |
-59 |
Oct18 |
180402 |
378.80 |
382.30 |
371.70 |
372.00 |
-4.30 |
1,256 |
17,035 |
+185 |
Dec18 |
180402 |
374.00 |
380.80 |
370.00 |
370.30 |
-4.40 |
7,899 |
58,956 |
-500 |
Jan19 |
180402 |
374.80 |
376.20 |
366.20 |
366.60 |
-4.20 |
245 |
6,348 |
+7 |
Mar19 |
180402 |
365.00 |
366.10 |
359.00 |
359.00 |
-3.50 |
274 |
9,683 |
+107 |
May19 |
180402 |
358.00 |
359.50 |
353.90 |
354.10 |
-3.50 |
117 |
6,165 |
-13 |
Jul19 |
180402 |
359.60 |
359.60 |
353.30 |
353.30 |
-3.70 |
178 |
3,689 |
-7 |
Total Volume and Open Interest |
84,785 |
462,529 |
-603 |
Soybean Oil(CBOT) |
May18 |
180402 |
32.03 |
32.24 |
31.90 |
32.04 |
+0.17 |
49,121 |
231,378 |
-5,081 |
Jul18 |
180402 |
32.22 |
32.50 |
32.17 |
32.30 |
+0.17 |
21,924 |
126,158 |
+914 |
Aug18 |
180402 |
32.34 |
32.61 |
32.30 |
32.43 |
+0.17 |
5,439 |
28,206 |
+471 |
Sep18 |
180402 |
32.48 |
32.75 |
32.42 |
32.56 |
+0.19 |
3,980 |
20,750 |
-125 |
Oct18 |
180402 |
32.60 |
32.85 |
32.55 |
32.69 |
+0.19 |
3,908 |
17,345 |
+231 |
Dec18 |
180402 |
32.86 |
33.13 |
32.82 |
32.95 |
+0.16 |
5,909 |
63,844 |
+575 |
Jan19 |
180402 |
33.09 |
33.34 |
33.05 |
33.17 |
+0.18 |
477 |
11,598 |
+327 |
Mar19 |
180402 |
33.36 |
33.58 |
33.30 |
33.42 |
+0.20 |
446 |
8,462 |
+83 |
May19 |
180402 |
33.71 |
33.79 |
33.52 |
33.64 |
+0.20 |
143 |
2,849 |
-2 |
Jul19 |
180402 |
33.90 |
34.00 |
33.73 |
33.84 |
+0.18 |
88 |
2,295 |
+27 |
Total Volume and Open Interest |
91,541 |
516,257 |
-2,615 |
Canola(WCE) |
May18 |
180402 |
522.8 |
525.9 |
522.3 |
524.8 |
+2.1 |
8,383 |
75,765 |
-622 |
Jul18 |
180402 |
528.4 |
531.4 |
527.7 |
530.4 |
+2.0 |
3,226 |
55,226 |
+1,111 |
Nov18 |
180402 |
514.1 |
520.0 |
514.1 |
518.5 |
+1.9 |
1,955 |
60,591 |
-287 |
Jan19 |
180402 |
520.0 |
523.6 |
520.0 |
521.9 |
+1.8 |
395 |
5,338 |
+310 |
Mar19 |
180402 |
523.0 |
523.7 |
522.5 |
523.3 |
+2.0 |
16 |
585 |
+0 |
Total Volume and Open Interest |
13,992 |
197,786 |
+529 |
Corn(CBOT) |
May18 |
180402 |
389.25 |
392.50 |
387.00 |
387.25 |
-0.50 |
173,538 |
626,251 |
-19,883 |
Jul18 |
180402 |
397.25 |
401.00 |
395.50 |
395.75 |
-0.50 |
86,973 |
498,006 |
+7,990 |
Sep18 |
180402 |
404.00 |
408.00 |
402.50 |
402.75 |
-0.50 |
23,237 |
212,203 |
-92 |
Dec18 |
180402 |
412.00 |
416.00 |
411.00 |
411.25 |
-0.25 |
32,143 |
354,444 |
-447 |
Mar19 |
180402 |
418.00 |
422.25 |
417.75 |
418.25 |
unch |
4,934 |
78,852 |
+404 |
May19 |
180402 |
422.25 |
425.75 |
421.75 |
422.50 |
+0.25 |
659 |
16,163 |
-159 |
Jul19 |
180402 |
425.50 |
429.00 |
425.25 |
426.25 |
+0.75 |
1,175 |
23,001 |
+148 |
Sep19 |
180402 |
407.75 |
412.00 |
407.75 |
412.00 |
+3.00 |
393 |
3,341 |
+267 |
Dec19 |
180402 |
412.00 |
415.00 |
411.25 |
414.25 |
+2.00 |
1,211 |
25,569 |
+266 |
Mar20 |
180402 |
423.00 |
423.00 |
421.50 |
422.50 |
+2.00 |
40 |
421 |
+26 |
Total Volume and Open Interest |
324,350 |
1,839,430 |
-11,473 |
Wheat(CBOT) |
May18 |
180402 |
454.25 |
457.25 |
445.75 |
446.25 |
-4.75 |
55,976 |
221,933 |
-2,136 |
Jul18 |
180402 |
473.00 |
474.00 |
463.00 |
463.50 |
-5.00 |
27,822 |
136,147 |
+3,792 |
Sep18 |
180402 |
489.00 |
490.75 |
480.50 |
480.75 |
-4.50 |
8,119 |
59,754 |
+381 |
Dec18 |
180402 |
510.00 |
511.75 |
501.50 |
502.00 |
-4.50 |
8,232 |
57,867 |
+331 |
Mar19 |
180402 |
525.00 |
527.50 |
518.00 |
518.00 |
-4.25 |
1,677 |
17,150 |
+338 |
May19 |
180402 |
534.75 |
536.25 |
526.75 |
527.25 |
-3.75 |
53 |
1,612 |
+2 |
Total Volume and Open Interest |
102,401 |
501,411 |
+3,065 |
Wheat(KCBT) |
May18 |
180402 |
473.50 |
476.25 |
466.75 |
467.50 |
+0.25 |
19,152 |
106,394 |
-1,054 |
Jul18 |
180402 |
497.75 |
497.75 |
486.00 |
486.75 |
+0.50 |
16,193 |
84,010 |
+2,035 |
Sep18 |
180402 |
512.00 |
514.00 |
505.50 |
506.00 |
+0.75 |
5,162 |
43,133 |
+505 |
Dec18 |
180402 |
537.00 |
538.50 |
530.00 |
530.75 |
+1.00 |
4,171 |
30,047 |
-1,364 |
Mar19 |
180402 |
552.00 |
553.50 |
545.50 |
545.75 |
+1.00 |
942 |
13,442 |
+17 |
May19 |
180402 |
552.50 |
559.75 |
552.50 |
552.75 |
+1.50 |
111 |
1,868 |
+52 |
Jul19 |
180402 |
560.00 |
562.25 |
555.50 |
556.25 |
+1.50 |
21 |
1,569 |
-4 |
Total Volume and Open Interest |
45,752 |
280,821 |
+187 |
Wheat(MGE) |
May18 |
180402 |
580.25 |
583.50 |
572.50 |
573.50 |
-5.00 |
3,616 |
32,185 |
-5 |
Jul18 |
180402 |
589.00 |
592.50 |
581.50 |
582.50 |
-4.00 |
1,851 |
13,439 |
+576 |
Sep18 |
180402 |
597.50 |
599.75 |
588.50 |
589.25 |
-4.75 |
487 |
8,815 |
-10 |
Dec18 |
180402 |
611.00 |
611.00 |
601.50 |
602.25 |
-4.75 |
559 |
6,223 |
-53 |
Mar19 |
180402 |
619.00 |
619.00 |
614.00 |
614.25 |
-4.25 |
180 |
1,145 |
+44 |
May19 |
180402 |
621.75 |
621.75 |
621.75 |
621.75 |
-3.75 |
128 |
116 |
+87 |
Total Volume and Open Interest |
6,826 |
61,958 |
+641 |
Oats(CBOT) |
May18 |
180402 |
226.50 |
233.00 |
226.50 |
231.75 |
+6.75 |
557 |
4,598 |
+64 |
Jul18 |
180402 |
235.75 |
241.75 |
235.75 |
241.00 |
+7.25 |
153 |
1,272 |
+101 |
Sep18 |
180402 |
246.75 |
247.25 |
245.00 |
246.50 |
+7.00 |
2 |
56 |
+1 |
Dec18 |
180402 |
252.75 |
255.25 |
252.75 |
255.25 |
+4.50 |
67 |
489 |
+66 |
Total Volume and Open Interest |
779 |
6,445 |
+232 |
Rough Rice(CBOT) |
May18 |
180402 |
12.38 |
12.46 |
12.27 |
12.31 |
-0.04 |
463 |
5,637 |
-113 |
Jul18 |
180402 |
12.53 |
12.55 |
12.45 |
12.48 |
-0.05 |
138 |
1,426 |
+72 |
Sep18 |
180402 |
11.84 |
11.88 |
11.79 |
11.83 |
+0.02 |
89 |
1,159 |
+55 |
Nov18 |
180402 |
11.60 |
11.65 |
11.60 |
11.62 |
+0.04 |
|
|
|
Total Volume and Open Interest |
690 |
8,222 |
+14 |
Live Cattle(CME) |
Apr18 |
180402 |
113.785 |
114.800 |
112.200 |
112.400 |
-1.350 |
8,786 |
40,416 |
-2,609 |
Jun18 |
180402 |
102.350 |
103.830 |
100.785 |
100.950 |
-1.630 |
27,305 |
159,567 |
-340 |
Aug18 |
180402 |
101.450 |
102.950 |
100.385 |
100.600 |
-0.880 |
10,799 |
77,126 |
+1,758 |
Oct18 |
180402 |
105.480 |
106.950 |
104.700 |
105.230 |
-0.200 |
6,428 |
44,842 |
+834 |
Dec18 |
180402 |
110.050 |
111.580 |
109.535 |
109.900 |
-0.135 |
3,272 |
24,304 |
+491 |
Feb19 |
180402 |
112.180 |
113.750 |
111.700 |
111.950 |
-0.400 |
563 |
6,366 |
-31 |
Total Volume and Open Interest |
57,323 |
357,321 |
+159 |
Feeder Cattle(CME) |
Apr18 |
180402 |
132.685 |
133.985 |
130.950 |
131.880 |
-1.445 |
3,169 |
10,757 |
-892 |
May18 |
180402 |
133.435 |
134.700 |
131.600 |
132.380 |
-1.655 |
6,535 |
20,487 |
+586 |
Aug18 |
180402 |
140.100 |
141.950 |
138.380 |
138.950 |
-1.485 |
2,525 |
13,051 |
+320 |
Sep18 |
180402 |
140.800 |
143.035 |
139.380 |
140.130 |
-1.200 |
630 |
2,746 |
-53 |
Oct18 |
180402 |
140.985 |
143.250 |
139.735 |
140.580 |
-0.920 |
371 |
2,310 |
+92 |
Nov18 |
180402 |
141.350 |
143.100 |
139.600 |
140.450 |
-0.650 |
185 |
1,610 |
+8 |
Jan19 |
180402 |
138.685 |
139.185 |
136.100 |
136.250 |
-1.200 |
51 |
627 |
+17 |
Total Volume and Open Interest |
14,476 |
54,257 |
-386 |
Lean Hogs(CME) |
Apr18 |
180402 |
56.500 |
56.700 |
54.250 |
54.285 |
-2.965 |
10,021 |
22,521 |
-1,620 |
May18 |
180402 |
67.550 |
67.550 |
64.830 |
64.830 |
-3.000 |
520 |
4,242 |
+22 |
Jun18 |
180402 |
75.035 |
75.350 |
73.550 |
73.550 |
-3.000 |
23,519 |
98,944 |
-1,514 |
Jul18 |
180402 |
76.250 |
76.480 |
74.550 |
74.700 |
-2.850 |
6,156 |
26,216 |
-364 |
Aug18 |
180402 |
76.385 |
76.730 |
74.600 |
74.900 |
-2.385 |
5,750 |
30,335 |
-413 |
Oct18 |
180402 |
65.350 |
65.600 |
63.750 |
63.880 |
-2.005 |
2,842 |
35,238 |
+265 |
Dec18 |
180402 |
59.500 |
59.830 |
58.450 |
58.750 |
-1.130 |
2,023 |
15,816 |
+345 |
Feb19 |
180402 |
63.500 |
63.785 |
62.900 |
62.900 |
-0.780 |
884 |
2,352 |
+35 |
Total Volume and Open Interest |
52,202 |
236,595 |
-3,065 |
Class III Milk(CME) |
Mar18 |
180402 |
14.23 |
14.23 |
14.21 |
14.22 |
-0.01 |
249 |
4,231 |
-9 |
Apr18 |
180402 |
14.29 |
14.34 |
14.16 |
14.29 |
+0.02 |
143 |
3,335 |
-14 |
May18 |
180402 |
14.30 |
14.35 |
14.20 |
14.30 |
+0.03 |
174 |
3,343 |
-27 |
Jun18 |
180402 |
14.66 |
14.75 |
14.59 |
14.72 |
+0.06 |
130 |
2,792 |
+22 |
Jul18 |
180402 |
15.29 |
15.30 |
15.21 |
15.30 |
+0.07 |
17 |
1,928 |
+6 |
Aug18 |
180402 |
15.62 |
15.66 |
15.59 |
15.65 |
+0.04 |
1 |
1,643 |
+1 |
Sep18 |
180402 |
15.90 |
15.96 |
15.89 |
15.96 |
+0.06 |
3 |
1,850 |
+2 |
Oct18 |
180402 |
15.91 |
15.98 |
15.91 |
15.97 |
+0.07 |
4 |
1,546 |
+0 |
Nov18 |
180402 |
15.84 |
15.91 |
15.84 |
15.88 |
+0.05 |
3 |
1,478 |
+3 |
Dec18 |
180402 |
15.80 |
15.84 |
15.80 |
15.84 |
+0.06 |
2 |
1,429 |
+2 |
Jan19 |
180402 |
15.64 |
15.64 |
15.64 |
15.64 |
unch |
0 |
104 |
+0 |
Feb19 |
180402 |
15.65 |
15.65 |
15.65 |
15.65 |
unch |
0 |
65 |
+0 |
Mar19 |
180402 |
15.61 |
15.61 |
15.61 |
15.61 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
726 |
24,060 |
-14 |
Cocoa(ICE) |
May18 |
180402 |
2592 |
2647 |
2546 |
2635 |
+79 |
27,231 |
107,250 |
-2,517 |
Jul18 |
180402 |
2602 |
2675 |
2576 |
2669 |
+85 |
17,512 |
76,704 |
-40 |
Sep18 |
180402 |
2630 |
2687 |
2587 |
2682 |
+87 |
6,924 |
38,508 |
+804 |
Dec18 |
180402 |
2616 |
2684 |
2586 |
2681 |
+88 |
4,061 |
33,099 |
+246 |
Mar19 |
180402 |
2589 |
2670 |
2578 |
2666 |
+88 |
2,465 |
23,074 |
+719 |
May19 |
180402 |
2657 |
2673 |
2643 |
2670 |
+88 |
346 |
10,685 |
-133 |
Jul19 |
180402 |
2671 |
2675 |
2649 |
2675 |
+86 |
184 |
4,995 |
+43 |
Total Volume and Open Interest |
59,077 |
303,311 |
-843 |
Coffee "C"(ICE) |
May18 |
180402 |
118.70 |
119.10 |
116.15 |
116.40 |
-1.75 |
13,254 |
138,986 |
-1,372 |
Jul18 |
180402 |
120.80 |
121.10 |
118.25 |
118.50 |
-1.70 |
5,033 |
60,076 |
+179 |
Sep18 |
180402 |
122.70 |
123.20 |
120.45 |
120.70 |
-1.65 |
2,466 |
32,223 |
+211 |
Dec18 |
180402 |
126.45 |
126.50 |
123.90 |
124.10 |
-1.60 |
2,423 |
24,904 |
+280 |
Mar19 |
180402 |
129.95 |
130.10 |
127.40 |
127.65 |
-1.55 |
1,347 |
9,639 |
+108 |
May19 |
180402 |
132.30 |
132.30 |
129.80 |
130.00 |
-1.55 |
529 |
4,534 |
+18 |
Total Volume and Open Interest |
25,390 |
274,683 |
-569 |
Orange Juice(ICE) |
May18 |
180402 |
141.20 |
142.00 |
137.45 |
139.20 |
-1.90 |
737 |
9,362 |
-198 |
Jul18 |
180402 |
141.50 |
142.20 |
138.30 |
140.10 |
-1.45 |
185 |
2,068 |
+80 |
Sep18 |
180402 |
141.60 |
141.60 |
139.10 |
140.80 |
-0.90 |
59 |
1,052 |
+2 |
Nov18 |
180402 |
140.30 |
141.40 |
140.00 |
141.40 |
-0.90 |
15 |
605 |
+3 |
Jan19 |
180402 |
141.00 |
142.10 |
140.85 |
142.10 |
-0.85 |
3 |
28 |
+1 |
Mar19 |
180402 |
141.80 |
142.60 |
141.80 |
142.60 |
-0.85 |
0 |
13 |
+0 |
Total Volume and Open Interest |
999 |
13,128 |
-112 |
Sugar #11(ICE) |
May18 |
180402 |
12.33 |
12.55 |
12.27 |
12.52 |
+0.17 |
84,801 |
400,867 |
-2,221 |
Jul18 |
180402 |
12.43 |
12.65 |
12.38 |
12.63 |
+0.17 |
49,672 |
255,741 |
+8,183 |
Oct18 |
180402 |
12.86 |
13.01 |
12.79 |
12.98 |
+0.11 |
35,988 |
149,069 |
-1,012 |
Mar19 |
180402 |
14.07 |
14.24 |
14.07 |
14.19 |
+0.06 |
22,646 |
104,887 |
+267 |
May19 |
180402 |
14.29 |
14.43 |
14.29 |
14.35 |
unch |
5,953 |
30,322 |
+622 |
Jul19 |
180402 |
14.46 |
14.54 |
14.41 |
14.45 |
-0.02 |
2,024 |
16,500 |
+283 |
Oct19 |
180402 |
14.71 |
14.79 |
14.64 |
14.69 |
-0.03 |
1,536 |
14,976 |
+429 |
Mar20 |
180402 |
15.30 |
15.38 |
15.23 |
15.27 |
-0.05 |
712 |
5,528 |
+117 |
Total Volume and Open Interest |
203,626 |
981,595 |
+6,817 |
London Cocoa(LCE) |
May18 |
180329 |
1792 |
1800 |
1749 |
1753 |
-43 |
13,059 |
72,556 |
-2,231 |
Jul18 |
180329 |
1818 |
1822 |
1776 |
1780 |
-39 |
6,774 |
54,680 |
-79 |
Sep18 |
180329 |
1818 |
1830 |
1784 |
1789 |
-38 |
3,401 |
30,004 |
-298 |
Dec18 |
180329 |
1817 |
1829 |
1783 |
1788 |
-37 |
2,504 |
45,366 |
-1,110 |
Mar19 |
180329 |
1802 |
1814 |
1770 |
1774 |
-35 |
1,829 |
35,077 |
-1,134 |
May19 |
180329 |
1805 |
1808 |
1773 |
1774 |
-34 |
317 |
13,537 |
-168 |
Jul19 |
180329 |
1809 |
1813 |
1779 |
1779 |
-33 |
164 |
7,104 |
-30 |
Total Volume and Open Interest |
28,340 |
264,093 |
-4,928 |
London Sugar(LCE) |
May18 |
180329 |
348.30 |
352.90 |
347.90 |
351.20 |
+3.40 |
10,526 |
39,153 |
-4,047 |
Aug18 |
180329 |
340.40 |
343.10 |
339.40 |
342.80 |
+3.20 |
6,554 |
35,465 |
+2,566 |
Oct18 |
180329 |
339.90 |
341.30 |
339.00 |
341.00 |
+1.90 |
1,777 |
11,296 |
+550 |
Dec18 |
180329 |
347.00 |
347.90 |
346.30 |
347.80 |
+1.30 |
602 |
5,506 |
+167 |
Mar19 |
180329 |
357.00 |
357.00 |
356.50 |
357.00 |
+0.40 |
172 |
4,237 |
+109 |
Total Volume and Open Interest |
19,743 |
98,834 |
-630 |
Cotton(ICE) |
May18 |
180402 |
81.80 |
82.71 |
80.92 |
80.97 |
-0.49 |
17,420 |
112,279 |
-812 |
Jul18 |
180402 |
82.10 |
82.88 |
81.24 |
81.27 |
-0.53 |
8,869 |
73,521 |
+759 |
Oct18 |
180402 |
78.89 |
78.89 |
78.89 |
78.89 |
-0.34 |
30 |
38 |
+30 |
Dec18 |
180402 |
77.80 |
77.95 |
77.45 |
77.49 |
-0.24 |
3,573 |
73,459 |
+157 |
Mar19 |
180402 |
77.84 |
78.10 |
77.74 |
77.81 |
-0.01 |
875 |
12,761 |
+466 |
May19 |
180402 |
77.88 |
78.18 |
77.82 |
77.92 |
-0.01 |
576 |
1,111 |
+246 |
Total Volume and Open Interest |
31,480 |
279,189 |
+903 |
Lumber(CME) |
May18 |
180402 |
518.0 |
519.4 |
512.0 |
512.7 |
-3.0 |
531 |
5,358 |
+18 |
Jul18 |
180402 |
506.0 |
507.0 |
499.6 |
500.8 |
-4.6 |
58 |
875 |
+6 |
Sep18 |
180402 |
487.8 |
488.0 |
487.1 |
487.2 |
-2.5 |
20 |
169 |
+8 |
Nov18 |
180402 |
469.0 |
469.0 |
468.9 |
468.9 |
-3.1 |
15 |
95 |
+7 |
Total Volume and Open Interest |
633 |
6,518 |
+48 |
Crude Oil(NYM) |
May18 |
180402 |
64.91 |
65.42 |
62.80 |
63.01 |
-1.93 |
697,678 |
496,529 |
-15,718 |
Jun18 |
180402 |
64.84 |
65.35 |
62.80 |
62.99 |
-1.88 |
169,971 |
364,465 |
+7,066 |
Jul18 |
180402 |
64.44 |
65.03 |
62.53 |
62.72 |
-1.82 |
63,804 |
155,872 |
-3,730 |
Aug18 |
180402 |
64.00 |
64.49 |
62.07 |
62.26 |
-1.78 |
39,102 |
116,637 |
+4,508 |
Sep18 |
180402 |
63.57 |
63.95 |
61.55 |
61.75 |
-1.73 |
33,992 |
178,965 |
+3,242 |
Oct18 |
180402 |
63.13 |
63.33 |
61.20 |
61.24 |
-1.68 |
23,763 |
101,273 |
-603 |
Nov18 |
180402 |
62.72 |
62.83 |
60.59 |
60.77 |
-1.63 |
9,182 |
75,964 |
-370 |
Dec18 |
180402 |
61.94 |
62.36 |
60.12 |
60.33 |
-1.58 |
67,289 |
255,020 |
-908 |
Jan19 |
180402 |
61.73 |
61.84 |
59.86 |
59.90 |
-1.53 |
5,803 |
87,541 |
-304 |
Feb19 |
180402 |
61.32 |
61.34 |
59.29 |
59.45 |
-1.49 |
5,474 |
59,458 |
+1,704 |
Mar19 |
180402 |
60.72 |
60.87 |
59.00 |
59.03 |
-1.45 |
4,053 |
52,936 |
-298 |
Apr19 |
180402 |
60.21 |
60.37 |
58.42 |
58.64 |
-1.42 |
1,507 |
26,882 |
+526 |
May19 |
180402 |
60.00 |
60.00 |
58.28 |
58.28 |
-1.39 |
1,060 |
22,233 |
-720 |
Jun19 |
180402 |
59.48 |
59.70 |
57.70 |
57.94 |
-1.37 |
9,155 |
121,964 |
+434 |
Jul19 |
180402 |
57.58 |
57.58 |
57.58 |
57.58 |
-1.34 |
284 |
19,764 |
+8 |
Aug19 |
180402 |
57.24 |
57.24 |
57.24 |
57.24 |
-1.32 |
537 |
17,279 |
+159 |
Total Volume and Open Interest |
1,156,249 |
2,509,804 |
-3,771 |
e-miNY Crude Oil(NYM) |
May18 |
180402 |
64.950 |
65.425 |
62.800 |
63.000 |
-1.950 |
16,056 |
1,895 |
+44 |
Jun18 |
180402 |
64.850 |
65.325 |
62.825 |
63.000 |
-1.875 |
333 |
336 |
+1 |
Jul18 |
180402 |
64.950 |
64.950 |
62.625 |
62.725 |
-1.825 |
29 |
91 |
+3 |
Aug18 |
180402 |
64.250 |
64.250 |
62.250 |
62.250 |
-1.800 |
7 |
123 |
-1 |
Sep18 |
180402 |
62.000 |
62.000 |
61.650 |
61.750 |
-1.725 |
2 |
70 |
+0 |
Oct18 |
180402 |
61.250 |
61.250 |
61.250 |
61.250 |
-1.675 |
2 |
38 |
+0 |
Nov18 |
180402 |
60.775 |
60.775 |
60.775 |
60.775 |
-1.625 |
3 |
130 |
-1 |
Dec18 |
180402 |
62.075 |
62.200 |
60.275 |
60.325 |
-1.575 |
20 |
168 |
-1 |
Jan19 |
180402 |
59.925 |
59.950 |
59.900 |
59.900 |
-1.525 |
0 |
70 |
+0 |
Feb19 |
180402 |
59.450 |
59.450 |
59.450 |
59.450 |
-1.500 |
0 |
38 |
+0 |
Total Volume and Open Interest |
16,452 |
3,052 |
+45 |
NY Harbor ULSD(NYM) |
May18 |
180402 |
202.50 |
204.15 |
197.79 |
198.02 |
-4.08 |
75,332 |
136,045 |
+3,122 |
Jun18 |
180402 |
202.55 |
203.86 |
197.58 |
197.77 |
-4.13 |
40,222 |
78,377 |
+3,163 |
Jul18 |
180402 |
202.39 |
203.62 |
197.37 |
197.55 |
-4.25 |
17,412 |
43,045 |
+671 |
Aug18 |
180402 |
202.35 |
203.42 |
197.22 |
197.40 |
-4.31 |
11,413 |
27,405 |
+1,037 |
Sep18 |
180402 |
202.26 |
203.38 |
197.39 |
197.58 |
-4.27 |
5,729 |
22,623 |
+1,058 |
Oct18 |
180402 |
202.82 |
203.50 |
197.51 |
197.71 |
-4.19 |
2,462 |
11,700 |
+392 |
Nov18 |
180402 |
202.13 |
203.47 |
197.58 |
197.76 |
-4.10 |
1,154 |
11,110 |
+133 |
Dec18 |
180402 |
202.23 |
203.18 |
197.43 |
197.65 |
-4.02 |
7,876 |
51,512 |
+85 |
Jan19 |
180402 |
201.92 |
203.22 |
197.41 |
197.65 |
-3.97 |
1,067 |
9,283 |
+393 |
Feb19 |
180402 |
201.59 |
202.75 |
197.12 |
197.35 |
-3.93 |
373 |
3,228 |
-14 |
Mar19 |
180402 |
199.92 |
201.65 |
196.20 |
196.40 |
-3.89 |
103 |
3,217 |
-5 |
Apr19 |
180402 |
195.59 |
199.80 |
194.57 |
194.68 |
-3.83 |
62 |
1,741 |
+2 |
May19 |
180402 |
193.57 |
193.57 |
193.57 |
193.57 |
-3.82 |
34 |
676 |
+1 |
Jun19 |
180402 |
195.84 |
197.84 |
192.77 |
193.00 |
-3.83 |
445 |
5,218 |
+78 |
Total Volume and Open Interest |
184,344 |
416,478 |
-1,969 |
RBOB Gasoline(NYM) |
May18 |
180402 |
202.10 |
203.31 |
196.29 |
196.61 |
-5.45 |
73,213 |
167,627 |
+3,856 |
Jun18 |
180402 |
202.94 |
203.78 |
196.85 |
197.14 |
-5.36 |
40,478 |
72,095 |
+2,393 |
Jul18 |
180402 |
202.24 |
203.18 |
196.51 |
196.75 |
-5.18 |
17,216 |
51,926 |
+2,338 |
Aug18 |
180402 |
200.64 |
201.58 |
195.14 |
195.32 |
-5.02 |
10,118 |
31,941 |
+215 |
Sep18 |
180402 |
198.33 |
199.19 |
192.85 |
193.01 |
-4.96 |
9,162 |
33,006 |
+614 |
Oct18 |
180402 |
185.13 |
185.71 |
179.58 |
179.75 |
-4.76 |
3,748 |
13,945 |
+497 |
Nov18 |
180402 |
181.79 |
182.12 |
176.09 |
176.21 |
-4.63 |
3,949 |
15,003 |
+763 |
Dec18 |
180402 |
178.79 |
179.46 |
173.50 |
173.67 |
-4.50 |
4,136 |
25,791 |
+880 |
Jan19 |
180402 |
172.87 |
178.28 |
172.48 |
172.61 |
-4.40 |
490 |
9,403 |
+69 |
Feb19 |
180402 |
176.99 |
178.22 |
172.51 |
172.60 |
-4.35 |
94 |
1,389 |
+32 |
Total Volume and Open Interest |
193,497 |
433,728 |
-328 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180402 |
196.60 |
196.61 |
196.60 |
196.61 |
-5.45 |
|
|
|
Jun18 |
180402 |
197.14 |
197.14 |
197.14 |
197.14 |
-5.36 |
|
|
|
Jul18 |
180402 |
196.75 |
196.75 |
196.75 |
196.75 |
-5.18 |
|
|
|
Aug18 |
180402 |
195.32 |
195.32 |
195.32 |
195.32 |
-5.02 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May18 |
180402 |
2.730 |
2.759 |
2.650 |
2.683 |
-0.050 |
85,532 |
400,613 |
-12 |
Jun18 |
180402 |
2.777 |
2.802 |
2.698 |
2.732 |
-0.046 |
32,740 |
98,158 |
-182 |
Jul18 |
180402 |
2.825 |
2.853 |
2.751 |
2.787 |
-0.045 |
21,884 |
158,313 |
+1,767 |
Aug18 |
180402 |
2.841 |
2.869 |
2.770 |
2.805 |
-0.042 |
8,735 |
61,491 |
-590 |
Sep18 |
180402 |
2.830 |
2.855 |
2.758 |
2.794 |
-0.039 |
6,683 |
100,185 |
+530 |
Oct18 |
180402 |
2.850 |
2.869 |
2.772 |
2.808 |
-0.038 |
12,033 |
132,063 |
-43 |
Nov18 |
180402 |
2.891 |
2.909 |
2.819 |
2.855 |
-0.034 |
4,248 |
42,431 |
-250 |
Dec18 |
180402 |
3.015 |
3.031 |
2.948 |
2.983 |
-0.029 |
3,651 |
47,432 |
+93 |
Jan19 |
180402 |
3.096 |
3.114 |
3.035 |
3.067 |
-0.028 |
8,726 |
71,952 |
+295 |
Feb19 |
180402 |
3.076 |
3.077 |
3.004 |
3.036 |
-0.023 |
2,852 |
32,968 |
+423 |
Mar19 |
180402 |
2.953 |
2.971 |
2.908 |
2.936 |
-0.019 |
4,143 |
61,179 |
+281 |
Apr19 |
180402 |
2.663 |
2.676 |
2.638 |
2.666 |
+0.001 |
4,115 |
68,117 |
-487 |
May19 |
180402 |
2.639 |
2.644 |
2.611 |
2.638 |
+0.004 |
1,304 |
24,044 |
+434 |
Jun19 |
180402 |
2.666 |
2.670 |
2.640 |
2.666 |
+0.006 |
231 |
14,358 |
+71 |
Jul19 |
180402 |
2.695 |
2.699 |
2.670 |
2.696 |
+0.007 |
397 |
11,836 |
-7 |
Aug19 |
180402 |
2.700 |
2.702 |
2.675 |
2.702 |
+0.008 |
362 |
10,601 |
+316 |
Total Volume and Open Interest |
199,312 |
1,427,289 |
+2,728 |
Brent Crude Oil(ICE) |
Jun18 |
180402 |
69.32 |
70.04 |
67.49 |
67.64 |
-1.70 |
380,310 |
621,315 |
+10,876 |
Jul18 |
180402 |
68.84 |
69.52 |
67.02 |
67.18 |
-1.67 |
135,336 |
278,856 |
-828 |
Aug18 |
180402 |
68.45 |
69.00 |
66.54 |
66.70 |
-1.66 |
75,540 |
147,531 |
+7,297 |
Sep18 |
180402 |
68.07 |
68.53 |
66.06 |
66.23 |
-1.68 |
64,089 |
178,187 |
-2,474 |
Oct18 |
180402 |
67.61 |
68.09 |
65.64 |
65.81 |
-1.68 |
32,649 |
97,110 |
+730 |
Nov18 |
180402 |
67.16 |
67.68 |
65.26 |
65.44 |
-1.65 |
21,466 |
85,051 |
+3,643 |
Dec18 |
180402 |
66.92 |
67.28 |
64.87 |
65.06 |
-1.62 |
90,963 |
259,348 |
+3,385 |
Jan19 |
180402 |
66.57 |
66.87 |
64.66 |
64.69 |
-1.60 |
5,406 |
53,543 |
+1,479 |
Feb19 |
180402 |
66.30 |
66.45 |
64.35 |
64.36 |
-1.58 |
3,439 |
36,282 |
-34 |
Mar19 |
180402 |
64.02 |
64.02 |
64.02 |
64.02 |
-1.56 |
5,107 |
36,781 |
-1,094 |
Apr19 |
180402 |
63.69 |
63.69 |
63.69 |
63.69 |
-1.53 |
1,309 |
13,558 |
+250 |
May19 |
180402 |
63.36 |
63.36 |
63.36 |
63.36 |
-1.51 |
1,077 |
19,196 |
-120 |
Jun19 |
180402 |
64.58 |
64.99 |
63.00 |
63.03 |
-1.49 |
15,541 |
87,900 |
+934 |
Jul19 |
180402 |
62.77 |
62.77 |
62.77 |
62.77 |
-1.48 |
846 |
24,616 |
+65 |
Total Volume and Open Interest |
1,015,714 |
2,419,369 |
-27,939 |
Gas Oil(ICE) |
Apr18 |
180402 |
621.25 |
625.25 |
606.25 |
613.00 |
-6.75 |
55,674 |
102,039 |
-6,933 |
May18 |
180402 |
619.00 |
623.50 |
604.50 |
611.00 |
-7.00 |
101,436 |
198,234 |
+3,923 |
Jun18 |
180402 |
616.25 |
619.25 |
600.00 |
606.75 |
-7.25 |
73,112 |
148,603 |
-1,189 |
Jul18 |
180402 |
610.25 |
615.00 |
596.50 |
602.75 |
-7.75 |
42,858 |
71,031 |
+9,839 |
Aug18 |
180402 |
609.50 |
613.25 |
595.00 |
601.25 |
-7.75 |
11,877 |
42,409 |
+304 |
Sep18 |
180402 |
609.25 |
612.75 |
594.75 |
601.00 |
-7.25 |
16,816 |
44,548 |
+368 |
Oct18 |
180402 |
608.25 |
611.50 |
594.25 |
600.00 |
-7.00 |
7,619 |
37,049 |
+1,830 |
Nov18 |
180402 |
605.25 |
608.00 |
591.00 |
597.00 |
-7.00 |
4,032 |
20,172 |
+793 |
Dec18 |
180402 |
602.50 |
605.50 |
588.00 |
594.50 |
-6.75 |
22,651 |
115,854 |
+1,291 |
Jan19 |
180402 |
601.50 |
602.75 |
588.00 |
592.50 |
-6.75 |
1,544 |
20,381 |
-451 |
Total Volume and Open Interest |
349,495 |
973,635 |
+10,583 |
Ethanol(CBOT) |
Apr18 |
180402 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.044 |
82 |
284 |
+17 |
May18 |
180402 |
1.478 |
1.478 |
1.422 |
1.427 |
-0.046 |
449 |
920 |
-29 |
Jun18 |
180402 |
1.464 |
1.465 |
1.434 |
1.434 |
-0.043 |
16 |
338 |
-14 |
Jul18 |
180402 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.037 |
0 |
268 |
+0 |
Aug18 |
180402 |
1.450 |
1.450 |
1.445 |
1.445 |
-0.033 |
0 |
8 |
+0 |
Sep18 |
180402 |
1.467 |
1.467 |
1.450 |
1.450 |
-0.029 |
72 |
108 |
-2 |
Oct18 |
180402 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.027 |
0 |
1 |
+0 |
Nov18 |
180402 |
1.435 |
1.435 |
1.435 |
1.435 |
-0.021 |
0 |
16 |
+0 |
Total Volume and Open Interest |
619 |
1,982 |
-28 |
WTI Crude Oil(ICE) |
May18 |
180402 |
64.94 |
65.44 |
62.82 |
63.01 |
-1.93 |
56,401 |
67,060 |
-1,758 |
Jun18 |
180402 |
64.86 |
65.37 |
62.81 |
62.99 |
-1.88 |
64,116 |
93,249 |
+1,973 |
Jul18 |
180402 |
64.57 |
65.05 |
62.54 |
62.72 |
-1.82 |
34,320 |
39,369 |
-778 |
Aug18 |
180402 |
64.15 |
64.54 |
62.09 |
62.26 |
-1.78 |
22,232 |
23,658 |
+107 |
Sep18 |
180402 |
63.84 |
63.96 |
61.57 |
61.75 |
-1.73 |
9,838 |
33,734 |
+724 |
Oct18 |
180402 |
63.29 |
63.41 |
61.08 |
61.24 |
-1.68 |
4,583 |
12,859 |
-233 |
Nov18 |
180402 |
62.71 |
62.82 |
60.60 |
60.77 |
-1.63 |
2,459 |
16,500 |
-217 |
Dec18 |
180402 |
62.04 |
62.37 |
60.13 |
60.33 |
-1.58 |
16,130 |
115,423 |
+2,370 |
Jan19 |
180402 |
61.55 |
61.55 |
59.86 |
59.90 |
-1.53 |
234 |
7,484 |
+19 |
Feb19 |
180402 |
60.38 |
60.38 |
59.45 |
59.45 |
-1.49 |
314 |
5,565 |
+186 |
Mar19 |
180402 |
59.22 |
59.22 |
59.03 |
59.03 |
-1.45 |
183 |
8,511 |
-16 |
Apr19 |
180402 |
58.64 |
58.64 |
58.64 |
58.64 |
-1.42 |
17 |
1,783 |
+3 |
May19 |
180402 |
58.28 |
58.28 |
58.28 |
58.28 |
-1.39 |
37 |
2,553 |
-18 |
Jun19 |
180402 |
59.63 |
59.65 |
57.94 |
57.94 |
-1.37 |
1,535 |
25,998 |
+179 |
Jul19 |
180402 |
57.58 |
57.58 |
57.58 |
57.58 |
-1.34 |
33 |
1,869 |
-4 |
Aug19 |
180402 |
57.24 |
57.24 |
57.24 |
57.24 |
-1.32 |
33 |
1,280 |
-23 |
Total Volume and Open Interest |
217,359 |
556,082 |
+2,939 |
US Dollar Index(ICE) |
Jun18 |
180402 |
89.680 |
89.810 |
89.410 |
89.705 |
-0.107 |
32,562 |
30,787 |
-3,662 |
Sep18 |
180402 |
89.160 |
89.380 |
89.125 |
89.290 |
-0.103 |
202 |
967 |
+32 |
Dec18 |
180402 |
88.785 |
88.895 |
88.670 |
88.870 |
-0.103 |
60 |
298 |
-1 |
Total Volume and Open Interest |
32,825 |
32,061 |
-3,630 |
Australian Dollar(CME) |
Jun18 |
180402 |
76.91 |
76.96 |
76.50 |
76.53 |
-0.23 |
107,775 |
107,584 |
+5,748 |
Sep18 |
180402 |
76.87 |
76.93 |
76.58 |
76.58 |
-0.23 |
252 |
754 |
+110 |
Dec18 |
180402 |
76.64 |
76.64 |
76.64 |
76.64 |
-0.23 |
7 |
371 |
+1 |
Total Volume and Open Interest |
109,458 |
110,768 |
+5,971 |
British Pound(CME) |
Jun18 |
180402 |
140.64 |
141.22 |
140.62 |
140.85 |
+0.27 |
109,658 |
173,437 |
-234 |
Sep18 |
180402 |
141.24 |
141.74 |
141.22 |
141.39 |
+0.27 |
52 |
506 |
-6 |
Dec18 |
180402 |
141.96 |
142.26 |
141.96 |
141.96 |
+0.26 |
0 |
31 |
+0 |
Total Volume and Open Interest |
114,884 |
177,208 |
+261 |
Canadian Dollar(CME) |
Jun18 |
180402 |
77.69 |
77.85 |
77.35 |
77.41 |
-0.22 |
81,442 |
119,105 |
-1,565 |
Sep18 |
180402 |
77.82 |
77.90 |
77.50 |
77.54 |
-0.22 |
59 |
2,588 |
+35 |
Dec18 |
180402 |
77.95 |
78.08 |
77.65 |
77.65 |
-0.23 |
43 |
3,855 |
+37 |
Mar19 |
180402 |
77.76 |
78.02 |
77.76 |
77.76 |
-0.23 |
1 |
57 |
+0 |
Total Volume and Open Interest |
81,560 |
126,074 |
-1,494 |
Japanese Yen(CME) |
Jun18 |
180402 |
94.54 |
95.11 |
94.40 |
94.94 |
+0.50 |
209,296 |
149,409 |
-10,112 |
Sep18 |
180402 |
95.12 |
95.68 |
95.08 |
95.56 |
+0.50 |
124 |
661 |
+24 |
Dec18 |
180402 |
95.92 |
96.24 |
95.88 |
96.24 |
+0.52 |
12 |
523 |
-1 |
Total Volume and Open Interest |
210,053 |
152,073 |
-9,965 |
Swiss Franc(CME) |
Jun18 |
180402 |
105.41 |
105.63 |
105.21 |
105.39 |
+0.25 |
29,044 |
47,633 |
+3,048 |
Sep18 |
180402 |
106.26 |
106.46 |
106.26 |
106.26 |
+0.25 |
49 |
61 |
+18 |
Dec18 |
180402 |
107.21 |
107.33 |
107.21 |
107.21 |
+0.24 |
5 |
17 |
-3 |
Total Volume and Open Interest |
29,098 |
47,712 |
+3,063 |
EuroFX(CME) |
Jun18 |
180402 |
123.88 |
124.14 |
123.49 |
123.68 |
+0.09 |
228,413 |
492,471 |
-11,405 |
Sep18 |
180402 |
124.76 |
125.00 |
124.46 |
124.58 |
+0.10 |
398 |
2,934 |
+85 |
Dec18 |
180402 |
125.72 |
125.94 |
125.35 |
125.52 |
+0.09 |
91 |
3,463 |
-7 |
Total Volume and Open Interest |
239,130 |
503,635 |
-10,414 |
Mexican Peso(CME) |
Apr18 |
180402 |
542.13 |
544.75 |
542.13 |
544.75 |
-3.75 |
|
|
|
May18 |
180402 |
542.38 |
542.38 |
542.38 |
542.38 |
-3.75 |
|
|
|
Total Volume and Open Interest |
77,276 |
203,834 |
+3,887 |
Brazilian Real(CME) |
May18 |
180402 |
302.05 |
302.55 |
300.25 |
300.55 |
-1.50 |
3,617 |
24,111 |
+297 |
Jun18 |
180402 |
301.30 |
301.65 |
299.55 |
299.80 |
-1.35 |
4,642 |
5,694 |
+4,228 |
Jul18 |
180402 |
298.95 |
298.95 |
298.95 |
298.95 |
-1.35 |
0 |
50 |
+0 |
Aug18 |
180402 |
298.10 |
298.10 |
298.10 |
298.10 |
-1.35 |
|
|
|
Total Volume and Open Interest |
9,916 |
36,416 |
+4,116 |
30-Year T-Bonds(CBOT) |
Jun18 |
180402 |
146~090 |
147~030 |
145~310 |
146~240 |
+0~040 |
347,110 |
793,058 |
-6,261 |
Sep18 |
180402 |
145~240 |
146~050 |
145~040 |
145~270 |
+0~060 |
15 |
80 |
+0 |
Dec18 |
180402 |
145~040 |
145~040 |
145~040 |
145~040 |
+0~060 |
|
|
|
Total Volume and Open Interest |
347,125 |
793,138 |
-6,261 |
10-Year T-Notes(CBOT) |
Jun18 |
180402 |
121~010 |
121~120 |
120~295 |
121~085 |
+0~040 |
2,317,510 |
3,510,467 |
+8,020 |
Sep18 |
180402 |
121~005 |
121~035 |
120~230 |
121~010 |
+0~045 |
65 |
504 |
+50 |
Dec18 |
180402 |
120~290 |
120~290 |
120~290 |
120~290 |
+0~045 |
|
|
|
Total Volume and Open Interest |
2,317,575 |
3,510,971 |
+8,070 |
5-Year T-Notes(CBOT) |
Jun18 |
180402 |
114~120 |
114~206 |
114~102 |
114~182 |
+0~034 |
1,335,101 |
3,382,887 |
-394 |
Sep18 |
180402 |
114~172 |
114~172 |
114~126 |
114~172 |
+0~024 |
0 |
6 |
+0 |
Dec18 |
180402 |
114~174 |
114~174 |
114~174 |
114~174 |
+0~024 |
|
|
|
Total Volume and Open Interest |
1,341,345 |
3,389,828 |
|
2 Year T-Notes(CBOT) |
Jun18 |
180402 |
106~090 |
106~126 |
106~086 |
106~120 |
+0~022 |
545,271 |
1,907,325 |
+2,945 |
Sep18 |
180402 |
106~120 |
106~120 |
106~120 |
106~120 |
+0~022 |
|
|
|
Dec18 |
180402 |
106~120 |
106~120 |
106~120 |
106~120 |
+0~022 |
|
|
|
Total Volume and Open Interest |
547,172 |
1,914,045 |
|
Eurodollars(CME) |
Jun18 |
180402 |
97.695 |
97.715 |
97.690 |
97.710 |
+0.010 |
622,469 |
1,752,787 |
-37,031 |
Sep18 |
180402 |
97.625 |
97.650 |
97.610 |
97.640 |
+0.015 |
346,663 |
1,495,239 |
-7,893 |
Dec18 |
180402 |
97.505 |
97.540 |
97.490 |
97.530 |
+0.025 |
608,881 |
2,070,546 |
+1,974 |
Mar19 |
180402 |
97.415 |
97.455 |
97.395 |
97.445 |
+0.035 |
389,808 |
1,405,703 |
-14,891 |
Jun19 |
180402 |
97.320 |
97.370 |
97.305 |
97.355 |
+0.030 |
486,826 |
1,522,817 |
-14,616 |
Sep19 |
180402 |
97.265 |
97.315 |
97.250 |
97.300 |
+0.025 |
301,200 |
948,486 |
-4,929 |
Dec19 |
180402 |
97.200 |
97.255 |
97.185 |
97.240 |
+0.025 |
675,130 |
2,162,214 |
+2,635 |
Mar20 |
180402 |
97.195 |
97.245 |
97.175 |
97.230 |
+0.025 |
383,461 |
916,923 |
+3,342 |
Jun20 |
180402 |
97.185 |
97.235 |
97.165 |
97.220 |
+0.020 |
293,492 |
914,062 |
+16,021 |
Sep20 |
180402 |
97.170 |
97.225 |
97.155 |
97.210 |
+0.020 |
220,692 |
673,890 |
+10,903 |
Dec20 |
180402 |
97.150 |
97.205 |
97.130 |
97.185 |
+0.020 |
360,574 |
862,235 |
-70,600 |
Mar21 |
180402 |
97.150 |
97.205 |
97.130 |
97.190 |
+0.020 |
176,807 |
332,862 |
+602 |
Jun21 |
180402 |
97.145 |
97.205 |
97.130 |
97.185 |
+0.020 |
136,501 |
266,240 |
-14,061 |
Sep21 |
180402 |
97.135 |
97.200 |
97.120 |
97.180 |
+0.020 |
84,464 |
176,010 |
+1,381 |
Dec21 |
180402 |
97.120 |
97.180 |
97.105 |
97.165 |
+0.025 |
87,197 |
314,758 |
-1,020 |
Mar22 |
180402 |
97.115 |
97.170 |
97.100 |
97.160 |
+0.025 |
65,644 |
124,968 |
-4,174 |
Jun22 |
180402 |
97.110 |
97.165 |
97.095 |
97.150 |
+0.020 |
42,984 |
86,683 |
-330 |
Sep22 |
180402 |
97.105 |
97.160 |
97.090 |
97.145 |
+0.020 |
42,620 |
58,097 |
-6,764 |
Total Volume and Open Interest |
5,745,809 |
33,632 |
-104,992 |
Ultra T-Bond(CBOT) |
Jun18 |
180402 |
159~29 |
160~31 |
159~14 |
160~17 |
+0~02 |
126,281 |
943,713 |
+436 |
Sep18 |
180402 |
159~25 |
160~03 |
158~30 |
159~25 |
+0~04 |
|
|
|
Dec18 |
180402 |
159~25 |
159~25 |
159~25 |
159~25 |
+0~04 |
|
|
|
Total Volume and Open Interest |
126,281 |
943,713 |
+436 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180402 |
129~220 |
130~050 |
129~175 |
130~005 |
+0~050 |
236,959 |
570,923 |
+21,583 |
Sep18 |
180402 |
129~295 |
129~295 |
129~295 |
129~295 |
+0~050 |
|
|
|
Dec18 |
180402 |
129~295 |
129~295 |
129~295 |
129~295 |
+0~050 |
|
|
|
Total Volume and Open Interest |
236,959 |
570,923 |
+21,583 |
30 Day Federal Funds(CBOT) |
Apr18 |
180402 |
98.323 |
98.325 |
98.320 |
98.325 |
unch |
4,825 |
361,784 |
-1,588 |
May18 |
180402 |
98.315 |
98.320 |
98.315 |
98.320 |
+0.005 |
9,326 |
202,339 |
-868 |
Jun18 |
180402 |
98.215 |
98.220 |
98.210 |
98.220 |
+0.005 |
14,945 |
128,410 |
-2,529 |
Jul18 |
180402 |
98.130 |
98.140 |
98.125 |
98.135 |
+0.005 |
49,400 |
272,467 |
-7,602 |
Aug18 |
180402 |
98.115 |
98.125 |
98.105 |
98.120 |
+0.005 |
28,342 |
170,048 |
-2,515 |
Sep18 |
180402 |
98.110 |
98.120 |
98.100 |
98.115 |
+0.005 |
9,249 |
65,635 |
-3,069 |
Total Volume and Open Interest |
272,561 |
2,457,468 |
-3,838 |
Japanese Govt Bonds(SGX) |
Jun18 |
180402 |
150.78 |
150.82 |
150.71 |
150.82 |
-0.05 |
815 |
18,871 |
+90 |
Sep18 |
180402 |
150.82 |
150.82 |
150.82 |
150.82 |
-0.05 |
|
|
|
Dec18 |
180402 |
150.82 |
150.82 |
150.82 |
150.82 |
-0.05 |
|
|
|
Total Volume and Open Interest |
815 |
18,871 |
+90 |
Euro-Buxl(EUREX) |
Jun18 |
180329 |
165.46 |
165.58 |
164.96 |
165.38 |
-0.30 |
47,735 |
275,803 |
+3,765 |
Sep18 |
180329 |
171.36 |
171.36 |
171.36 |
171.36 |
-0.42 |
77 |
1,243 |
+50 |
Dec18 |
180329 |
171.36 |
171.36 |
171.36 |
171.36 |
-0.42 |
|
|
|
Total Volume and Open Interest |
47,812 |
277,046 |
+3,815 |
Euro-Bund(EUREX) |
Jun18 |
180329 |
159.24 |
159.48 |
159.14 |
159.43 |
+0.12 |
733,467 |
2,010,325 |
+31,997 |
Sep18 |
180329 |
159.10 |
159.26 |
159.04 |
159.25 |
+0.10 |
19 |
1,408 |
+174 |
Dec18 |
180329 |
157.43 |
157.43 |
157.43 |
157.43 |
+0.12 |
|
|
|
Total Volume and Open Interest |
733,486 |
2,011,733 |
+32,171 |
Euro-Bobl(EUREX) |
Jun18 |
180329 |
131.16 |
131.27 |
131.12 |
131.25 |
+0.06 |
369,593 |
1,627,923 |
+38,369 |
Sep18 |
180329 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.07 |
0 |
2 |
+0 |
Dec18 |
180329 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.07 |
|
|
|
Total Volume and Open Interest |
369,593 |
1,627,925 |
+38,369 |
Euro-Schatz(EUREX) |
Jun18 |
180329 |
111.96 |
111.98 |
111.96 |
111.97 |
+0.01 |
190,541 |
1,727,383 |
+33,383 |
Sep18 |
180329 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.01 |
0 |
75 |
+0 |
Dec18 |
180329 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.01 |
|
|
|
Total Volume and Open Interest |
190,541 |
1,727,458 |
+33,383 |
3-Mth Euribor(EUREX) |
Jun18 |
180329 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
5 |
4,446 |
+0 |
Sep18 |
180329 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
3,426 |
+11 |
Dec18 |
180329 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
11 |
13,018 |
+50 |
Total Volume and Open Interest |
63 |
33,389 |
+61 |
Long Gilt(LIFFE) |
Jun18 |
180329 |
122~15 |
122~30 |
122~15 |
122~26 |
+0~05 |
252,015 |
727,111 |
+6,702 |
Sep18 |
180329 |
122~03 |
122~03 |
122~03 |
122~03 |
+0~05 |
|
|
|
Total Volume and Open Interest |
252,015 |
727,111 |
-7,946 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180329 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.01 |
137,739 |
756,463 |
-4,787 |
Sep18 |
180329 |
99.01 |
99.03 |
99.00 |
99.01 |
unch |
55,025 |
475,719 |
+4,619 |
Dec18 |
180329 |
98.93 |
98.95 |
98.91 |
98.92 |
-0.01 |
99,385 |
506,708 |
+11,444 |
Mar19 |
180329 |
98.85 |
98.88 |
98.84 |
98.85 |
-0.01 |
62,235 |
380,484 |
+6,444 |
Jun19 |
180329 |
98.78 |
98.81 |
98.77 |
98.78 |
-0.01 |
77,044 |
368,597 |
+10,386 |
Sep19 |
180329 |
98.73 |
98.75 |
98.71 |
98.72 |
-0.01 |
43,241 |
198,353 |
-1,666 |
Total Volume and Open Interest |
789,411 |
3,836,972 |
+37,861 |
3-Mth Euribor(LIFFE) |
Jun18 |
180329 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
57,860 |
580,005 |
+12,609 |
Sep18 |
180329 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
31,791 |
556,546 |
-857 |
Dec18 |
180329 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
70,266 |
574,420 |
+12,449 |
Total Volume and Open Interest |
722,414 |
4,861,109 |
+20,288 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180329 |
98.12 |
98.13 |
98.10 |
98.11 |
-0.02 |
20,659 |
212,457 |
-2,387 |
Sep18 |
180329 |
98.10 |
98.12 |
98.09 |
98.09 |
-0.02 |
14,633 |
235,129 |
+3,243 |
Dec18 |
180329 |
98.05 |
98.07 |
98.03 |
98.04 |
-0.02 |
11,793 |
213,748 |
+171 |
Mar19 |
180329 |
97.98 |
98.00 |
97.96 |
97.98 |
-0.01 |
14,711 |
150,554 |
-2,492 |
Jun19 |
180329 |
97.90 |
97.91 |
97.89 |
97.90 |
-0.01 |
9,413 |
109,906 |
-501 |
Sep19 |
180329 |
97.82 |
97.84 |
97.81 |
97.82 |
-0.01 |
5,781 |
95,743 |
+1,178 |
Dec19 |
180329 |
97.75 |
97.77 |
97.73 |
97.74 |
-0.02 |
4,125 |
61,638 |
+90 |
Mar20 |
180329 |
97.68 |
97.70 |
97.67 |
97.68 |
-0.01 |
4,702 |
30,271 |
+628 |
Jun20 |
180329 |
97.61 |
97.62 |
97.61 |
97.62 |
-0.01 |
515 |
3,392 |
+0 |
Sep20 |
180329 |
97.58 |
97.59 |
97.57 |
97.57 |
-0.02 |
247 |
3,583 |
+95 |
Total Volume and Open Interest |
86,729 |
1,118,313 |
-25 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180329 |
97.39 |
97.43 |
97.38 |
97.39 |
-0.01 |
148,799 |
1,123,509 |
-547 |
Sep18 |
180329 |
97.40 |
97.40 |
97.39 |
97.39 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
148,799 |
1,123,514 |
-547 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180329 |
97.89 |
97.91 |
97.86 |
97.86 |
-0.03 |
120,499 |
978,923 |
-8,124 |
Sep18 |
180329 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.03 |
|
|
|
Total Volume and Open Interest |
120,499 |
978,923 |
-8,124 |
Gold(CMX) |
Apr18 |
180402 |
1327.0 |
1344.2 |
1324.7 |
1342.1 |
+19.3 |
59,284 |
6,397 |
-31,137 |
Jun18 |
180402 |
1330.7 |
1349.2 |
1329.0 |
1346.9 |
+19.6 |
386,854 |
380,815 |
+6,408 |
Aug18 |
180402 |
1336.3 |
1355.1 |
1335.1 |
1352.9 |
+19.6 |
8,690 |
52,927 |
+2,372 |
Oct18 |
180402 |
1346.2 |
1360.0 |
1345.0 |
1359.0 |
+19.7 |
1,233 |
7,314 |
-152 |
Dec18 |
180402 |
1348.7 |
1367.5 |
1348.7 |
1365.4 |
+19.6 |
5,806 |
47,067 |
+813 |
Feb19 |
180402 |
1359.4 |
1373.2 |
1359.4 |
1371.8 |
+19.7 |
42 |
2,598 |
-1 |
Apr19 |
180402 |
1368.6 |
1378.2 |
1368.6 |
1378.2 |
+19.8 |
16 |
2,465 |
-1 |
Jun19 |
180402 |
1386.0 |
1386.0 |
1384.7 |
1384.7 |
+19.8 |
3 |
2,377 |
-1 |
Aug19 |
180402 |
1391.2 |
1391.2 |
1391.2 |
1391.2 |
+19.8 |
0 |
68 |
+0 |
Oct19 |
180402 |
1399.3 |
1399.3 |
1397.9 |
1397.9 |
+19.8 |
0 |
27 |
+0 |
Dec19 |
180402 |
1404.7 |
1404.7 |
1404.7 |
1404.7 |
+19.8 |
112 |
3,451 |
+109 |
Feb20 |
180402 |
1411.3 |
1411.3 |
1411.3 |
1411.3 |
+19.8 |
|
|
|
Total Volume and Open Interest |
464,871 |
508,167 |
-21,511 |
Silver(CMX) |
May18 |
180402 |
1630.0 |
1668.0 |
1630.0 |
1667.2 |
+40.4 |
95,081 |
154,870 |
+5,658 |
Jul18 |
180402 |
1640.0 |
1676.5 |
1640.0 |
1675.9 |
+40.5 |
5,065 |
37,572 |
+1,203 |
Sep18 |
180402 |
1663.0 |
1686.0 |
1663.0 |
1685.7 |
+40.5 |
1,899 |
12,059 |
+431 |
Dec18 |
180402 |
1668.0 |
1700.5 |
1668.0 |
1700.2 |
+40.6 |
940 |
20,215 |
+319 |
Mar19 |
180402 |
1684.0 |
1714.5 |
1684.0 |
1714.5 |
+40.5 |
83 |
663 |
+57 |
May19 |
180402 |
1694.0 |
1724.5 |
1694.0 |
1724.5 |
+40.5 |
35 |
97 |
+35 |
Jul19 |
180402 |
1702.5 |
1734.0 |
1702.5 |
1734.0 |
+40.5 |
50 |
574 |
+50 |
Total Volume and Open Interest |
103,272 |
227,230 |
+7,792 |
Platinum(NYMEX) |
Apr18 |
180402 |
934.3 |
936.2 |
930.0 |
930.7 |
+3.4 |
6,527 |
599 |
-4,828 |
Jul18 |
180402 |
936.1 |
944.5 |
935.0 |
936.5 |
+3.9 |
23,777 |
73,282 |
+3,210 |
Oct18 |
180402 |
945.4 |
950.5 |
942.5 |
943.6 |
+4.2 |
323 |
1,218 |
+156 |
Jan19 |
180402 |
951.9 |
951.9 |
950.3 |
950.3 |
+4.3 |
29 |
30 |
+11 |
Total Volume and Open Interest |
30,671 |
75,162 |
-1,448 |
Palladium(NYMEX) |
Jun18 |
180402 |
944.85 |
952.70 |
924.30 |
927.50 |
-16.30 |
4,631 |
22,423 |
-356 |
Sep18 |
180402 |
944.10 |
947.00 |
921.35 |
923.05 |
-15.60 |
126 |
1,292 |
+101 |
Dec18 |
180402 |
917.10 |
917.10 |
917.10 |
917.10 |
-15.15 |
3 |
141 |
+3 |
Total Volume and Open Interest |
4,760 |
23,856 |
-252 |
Copper(CMX) |
May18 |
180402 |
304.80 |
307.25 |
303.70 |
305.00 |
+2.45 |
106,366 |
150,123 |
-502 |
Jul18 |
180402 |
306.50 |
309.20 |
305.80 |
307.05 |
+2.45 |
10,813 |
59,536 |
+1,806 |
Sep18 |
180402 |
309.10 |
311.05 |
308.00 |
308.95 |
+2.50 |
1,491 |
34,245 |
-59 |
Dec18 |
180402 |
311.05 |
313.15 |
309.00 |
311.10 |
+2.55 |
997 |
20,142 |
+101 |
Mar19 |
180402 |
314.40 |
314.75 |
312.50 |
312.95 |
+2.60 |
56 |
8,500 |
+2 |
Total Volume and Open Interest |
122,816 |
293,488 |
+362 |
E-mini DJIA Index(CBOT) |
Jun18 |
180402 |
24097 |
24147 |
23306 |
23552 |
-595 |
492,033 |
103,579 |
+504 |
Sep18 |
180402 |
24140 |
24140 |
23352 |
23583 |
-595 |
204 |
635 |
-13 |
Dec18 |
180402 |
24005 |
24005 |
23428 |
23611 |
-626 |
7 |
12 |
+1 |
Mar19 |
180402 |
23717 |
23717 |
23664 |
23717 |
-585 |
0 |
1 |
+0 |
Total Volume and Open Interest |
492,244 |
104,227 |
+492 |
S & P 500(CME) |
Jun18 |
180402 |
2636.90 |
2641.00 |
2553.50 |
2575.00 |
-68.00 |
4,948 |
52,423 |
+2,195 |
Sep18 |
180402 |
2579.10 |
2579.10 |
2579.10 |
2579.10 |
-68.70 |
0 |
25 |
+0 |
Dec18 |
180402 |
2583.60 |
2583.60 |
2583.60 |
2583.60 |
-69.20 |
0 |
300 |
+0 |
Mar19 |
180402 |
2589.00 |
2589.00 |
2589.00 |
2589.00 |
-70.80 |
|
|
|
Total Volume and Open Interest |
4,948 |
52,748 |
+2,195 |
S & P 500 E-Mini(CME) |
Jun18 |
180402 |
2635.00 |
2641.50 |
2552.00 |
2575.00 |
-68.00 |
2,802,883 |
2,918,961 |
+34,881 |
Sep18 |
180402 |
2639.00 |
2645.75 |
2556.75 |
2579.00 |
-68.75 |
7,373 |
62,020 |
+2,081 |
Dec18 |
180402 |
2642.00 |
2649.50 |
2561.75 |
2583.50 |
-69.25 |
381 |
30,460 |
+56 |
Mar19 |
180402 |
2636.00 |
2636.00 |
2579.00 |
2589.00 |
-70.75 |
3 |
116 |
-3 |
Total Volume and Open Interest |
2,810,640 |
3,011,557 |
+37,015 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180402 |
6557.00 |
6588.50 |
6326.50 |
6393.25 |
-200.75 |
948,120 |
238,007 |
+9,647 |
Sep18 |
180402 |
6593.25 |
6617.50 |
6358.75 |
6423.75 |
-203.25 |
2,365 |
6,613 |
+512 |
Dec18 |
180402 |
6510.00 |
6510.00 |
6399.75 |
6454.25 |
-205.00 |
11 |
28 |
+9 |
Total Volume and Open Interest |
950,496 |
244,650 |
+10,168 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180402 |
1880.00 |
1880.80 |
1821.60 |
1835.60 |
-47.50 |
21,032 |
78,385 |
-608 |
Sep18 |
180402 |
1852.20 |
1852.20 |
1841.50 |
1841.50 |
-48.70 |
0 |
2 |
+0 |
Dec18 |
180402 |
1845.80 |
1845.80 |
1845.80 |
1845.80 |
-49.00 |
|
|
|
Total Volume and Open Interest |
21,032 |
78,387 |
-608 |
Volatility Index(CBOE) |
Apr18 |
180402 |
19.60 |
22.52 |
19.46 |
21.43 |
+1.65 |
153,145 |
171,495 |
+0 |
May18 |
180402 |
19.15 |
20.87 |
19.00 |
20.03 |
+0.80 |
87,134 |
85,494 |
+0 |
Jun18 |
180402 |
18.80 |
20.02 |
18.65 |
19.38 |
+0.55 |
30,191 |
44,988 |
+0 |
Jul18 |
180402 |
18.95 |
20.05 |
18.86 |
19.53 |
+0.53 |
11,932 |
30,964 |
+0 |
Total Volume and Open Interest |
296,411 |
394,874 |
+0 |
S & P 600(CME) |
Jun18 |
180402 |
917.60 |
917.60 |
917.60 |
917.60 |
-21.90 |
|
|
|
Sep18 |
180402 |
918.60 |
918.60 |
918.60 |
918.60 |
-21.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180402 |
1528.80 |
1532.80 |
1482.60 |
1492.20 |
-39.90 |
17,433 |
8,716 |
-314 |
Total Volume and Open Interest |
17,433 |
8,716 |
-314 |
Nikkei 225(CME) |
Jun18 |
180402 |
21475 |
21630 |
20955 |
21075 |
-435 |
31,683 |
45,207 |
-2,094 |
Sep18 |
180402 |
21510 |
21605 |
21020 |
21075 |
-435 |
13 |
9 |
-2 |
Total Volume and Open Interest |
31,696 |
45,216 |
-2,096 |
Nikkei 225(SGX) |
Jun18 |
180402 |
21435 |
21595 |
21345 |
21430 |
-20 |
108,983 |
155,482 |
-1,364 |
Sep18 |
180402 |
21450 |
21450 |
21400 |
21400 |
+210 |
0 |
137 |
+2 |
Dec18 |
180402 |
21260 |
21260 |
21260 |
21260 |
+210 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
113,877 |
172,310 |
+2,726 |
Nikkei 225 Mini(JPX) |
Jun18 |
180402 |
21430 |
21595 |
21345 |
21430 |
+220 |
1,344,421 |
406,364 |
+39,683 |
Sep18 |
180402 |
21375 |
21540 |
21295 |
21370 |
+210 |
7,145 |
6,850 |
+288 |
Dec18 |
180402 |
21150 |
21385 |
21140 |
21150 |
+140 |
633 |
3,106 |
+5 |
Total Volume and Open Interest |
1,423,671 |
570,939 |
+48,106 |
Nikkei 225(JPX) |
Jun18 |
180402 |
21430 |
21600 |
21340 |
21430 |
+220 |
101,484 |
341,251 |
+1,647 |
Sep18 |
180402 |
21400 |
21530 |
21300 |
21370 |
+210 |
350 |
7,176 |
-52 |
Dec18 |
180402 |
21220 |
21220 |
21150 |
21150 |
+140 |
9 |
41,820 |
+1,604 |
Total Volume and Open Interest |
101,861 |
437,116 |
+2,906 |
Nikkei 225(CME) Yen |
Jun18 |
180402 |
21440 |
21595 |
20920 |
21045 |
-430 |
77,679 |
65,483 |
-1,308 |
Sep18 |
180402 |
20990 |
21520 |
20895 |
20990 |
-430 |
0 |
2 |
+0 |
Dec18 |
180402 |
20765 |
20765 |
20765 |
20765 |
-445 |
|
|
|
Total Volume and Open Interest |
77,679 |
65,486 |
-1,308 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180402 |
21050 |
21560 |
20940 |
21050 |
-420 |
2 |
12 |
+1 |
Sep18 |
180402 |
20990 |
20990 |
20990 |
20990 |
-430 |
|
|
|
Dec18 |
180402 |
20770 |
20770 |
20770 |
20770 |
-440 |
|
|
|
Total Volume and Open Interest |
2 |
12 |
+1 |
CAC 40(EURONEXT) |
Apr18 |
180329 |
5112.0 |
5184.0 |
5112.0 |
5154.5 |
+37.0 |
84,077 |
299,339 |
+1,515 |
May18 |
180329 |
5068.5 |
5124.5 |
5068.5 |
5096.5 |
+36.5 |
116 |
163 |
+31 |
Jun18 |
180329 |
5004.0 |
5060.5 |
5002.5 |
5036.0 |
+36.0 |
394 |
32,747 |
+184 |
Total Volume and Open Interest |
84,587 |
360,761 |
+1,730 |
Hang Seng Index(HKFE) |
Apr18 |
180329 |
29933 |
30233 |
29752 |
30050 |
+94 |
103,697 |
107,174 |
+34,736 |
May18 |
180329 |
29848 |
30008 |
29579 |
29865 |
|
|
|
|
Jun18 |
180329 |
29619 |
29900 |
29459 |
29740 |
+88 |
1,846 |
8,779 |
+222 |
Total Volume and Open Interest |
309,244 |
161,824 |
-745 |
DAX(EUREX) |
Jun18 |
180329 |
11946.0 |
12168.0 |
11930.0 |
12119.5 |
+198.5 |
105,611 |
138,330 |
+6,424 |
Sep18 |
180329 |
11951.0 |
12141.5 |
11939.0 |
12101.5 |
+199.0 |
63 |
3,135 |
+28 |
Dec18 |
180329 |
12087.5 |
12087.5 |
12087.5 |
12087.5 |
+198.0 |
3 |
87 |
+1 |
Total Volume and Open Interest |
105,677 |
141,552 |
+6,453 |
Mini-DAX(EUREX) |
Jun18 |
180329 |
11948.0 |
12166.0 |
11932.0 |
12119.5 |
+198.5 |
41,667 |
14,981 |
+1,240 |
Sep18 |
180329 |
11939.0 |
12127.0 |
11939.0 |
12101.5 |
+199.0 |
83 |
725 |
+40 |
Dec18 |
180329 |
12087.5 |
12087.5 |
12087.5 |
12087.5 |
+198.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
41,750 |
15,707 |
+1,280 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180329 |
3243 |
3295 |
3241 |
3281 |
+46 |
1,200,386 |
3,755,613 |
+3,106 |
Sep18 |
180329 |
3232 |
3280 |
3232 |
3270 |
+46 |
157 |
44,642 |
+50 |
Dec18 |
180329 |
3246 |
3262 |
3246 |
3253 |
+45 |
11 |
15,822 |
+3 |
Total Volume and Open Interest |
1,200,554 |
3,816,077 |
+3,159 |
Swiss Market Index(EUREX) |
Jun18 |
180329 |
8585 |
8624 |
8551 |
8597 |
+18 |
47,801 |
263,451 |
+2,706 |
Sep18 |
180329 |
8539 |
8568 |
8528 |
8568 |
+18 |
34 |
460 |
+78 |
Dec18 |
180329 |
8552 |
8552 |
8552 |
8552 |
+18 |
0 |
8 |
+0 |
Total Volume and Open Interest |
47,835 |
263,919 |
+2,784 |
FT-SE 100(EURONEXT) |
Jun18 |
180329 |
6943.50 |
7026.00 |
6928.00 |
6993.50 |
+50.00 |
139,116 |
632,524 |
+3,449 |
Sep18 |
180329 |
6898.50 |
6926.00 |
6898.50 |
6926.00 |
+49.00 |
29 |
109 |
+7 |
Dec18 |
180329 |
6891.50 |
6891.50 |
6891.50 |
6891.50 |
+49.00 |
0 |
1,015 |
+0 |
Total Volume and Open Interest |
139,145 |
633,648 |
+3,456 |
SPI 200(SFE) |
Jun18 |
180329 |
5773.0 |
5805.0 |
5728.0 |
5736.0 |
-29.0 |
55,504 |
250,898 |
-11,810 |
Sep18 |
180329 |
5681.0 |
5681.0 |
5681.0 |
5681.0 |
-29.0 |
0 |
2,805 |
+0 |
Dec18 |
180329 |
5669.0 |
5669.0 |
5669.0 |
5669.0 |
-29.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
55,597 |
257,226 |
-11,722 |
FTSE MIB(ISE) |
Jun18 |
180329 |
21905.00 |
22085.00 |
21840.00 |
21953.00 |
+127.00 |
27,919 |
41,640 |
-512 |
Sep18 |
180329 |
21745.00 |
21900.00 |
21725.00 |
21823.00 |
+127.00 |
22 |
56 |
+0 |
Dec18 |
180329 |
21698.00 |
21698.00 |
21698.00 |
21698.00 |
+124.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
27,941 |
41,702 |
-512 |
KOSPI 200(KFE) |
Jun18 |
180402 |
315.70 |
318.10 |
314.60 |
315.70 |
+0.10 |
268,867 |
234,303 |
+6,878 |
Sep18 |
180402 |
316.55 |
318.55 |
315.25 |
316.10 |
+0.20 |
414 |
7,831 |
+127 |
Dec18 |
180402 |
319.35 |
319.35 |
316.05 |
316.55 |
+1.50 |
6 |
33,535 |
+2 |
Total Volume and Open Interest |
269,287 |
299,648 |
+7,343 |
GSCI(CME) |
Apr18 |
180402 |
451.25 |
453.15 |
444.75 |
444.75 |
-7.45 |
55 |
15,282 |
+55 |
May18 |
180402 |
445.95 |
445.95 |
445.95 |
445.95 |
-7.45 |
|
|
|
Jun18 |
180402 |
446.50 |
446.50 |
446.50 |
446.50 |
-7.45 |
|
|
|
Total Volume and Open Interest |
55 |
15,282 |
+55 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|