|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 03, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180403 |
1036.25 |
1048.75 |
1035.75 |
1038.00 |
+2.50 |
177,841 |
344,891 |
+2,913 |
Jul18 |
180403 |
1047.00 |
1059.75 |
1046.50 |
1049.25 |
+3.00 |
105,036 |
257,000 |
+900 |
Aug18 |
180403 |
1049.50 |
1062.25 |
1049.50 |
1051.50 |
+2.50 |
12,243 |
31,103 |
+1,666 |
Sep18 |
180403 |
1045.00 |
1055.75 |
1045.00 |
1045.50 |
+2.25 |
4,836 |
10,677 |
+209 |
Nov18 |
180403 |
1040.00 |
1051.25 |
1039.50 |
1042.25 |
+2.25 |
85,503 |
187,131 |
+9,149 |
Jan19 |
180403 |
1042.00 |
1053.00 |
1042.00 |
1045.25 |
+2.50 |
5,855 |
22,248 |
-218 |
Mar19 |
180403 |
1038.00 |
1046.75 |
1038.00 |
1042.25 |
+4.25 |
6,961 |
19,634 |
+835 |
May19 |
180403 |
1038.75 |
1044.00 |
1036.50 |
1039.00 |
+3.00 |
2,258 |
5,683 |
+356 |
Jul19 |
180403 |
1044.75 |
1044.75 |
1037.50 |
1039.25 |
+2.00 |
1,385 |
6,828 |
+196 |
Aug19 |
180403 |
1031.50 |
1031.50 |
1031.50 |
1031.50 |
+1.50 |
31 |
109 |
+31 |
Sep19 |
180403 |
1014.50 |
1014.50 |
1014.50 |
1014.50 |
+1.50 |
0 |
42 |
+0 |
Nov19 |
180403 |
997.00 |
1002.75 |
995.50 |
996.25 |
unch |
838 |
5,824 |
+108 |
Jan20 |
180403 |
1000.25 |
1000.25 |
1000.25 |
1000.25 |
unch |
28 |
40 |
+19 |
Mar20 |
180403 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
402,816 |
891,297 |
+16,165 |
Soybean Meal(CBOT) |
May18 |
180403 |
378.00 |
384.00 |
377.30 |
380.00 |
+2.70 |
69,393 |
185,298 |
-3,270 |
Jul18 |
180403 |
381.00 |
387.30 |
380.40 |
383.30 |
+2.90 |
43,453 |
126,886 |
+1,580 |
Aug18 |
180403 |
378.90 |
384.80 |
378.70 |
380.90 |
+2.40 |
8,968 |
26,779 |
-123 |
Sep18 |
180403 |
376.10 |
381.80 |
375.80 |
378.10 |
+2.40 |
5,726 |
15,030 |
+410 |
Oct18 |
180403 |
372.60 |
377.80 |
372.30 |
374.40 |
+2.40 |
5,144 |
18,077 |
+1,042 |
Dec18 |
180403 |
370.30 |
376.10 |
370.30 |
372.60 |
+2.30 |
20,263 |
61,844 |
+2,888 |
Jan19 |
180403 |
368.80 |
371.60 |
368.20 |
369.10 |
+2.50 |
1,946 |
6,813 |
+465 |
Mar19 |
180403 |
360.90 |
362.20 |
359.30 |
360.80 |
+1.80 |
792 |
9,975 |
+292 |
May19 |
180403 |
356.80 |
357.00 |
354.00 |
355.10 |
+1.00 |
518 |
6,211 |
+46 |
Jul19 |
180403 |
355.50 |
355.90 |
352.80 |
353.70 |
+0.40 |
224 |
3,735 |
+46 |
Total Volume and Open Interest |
156,648 |
465,911 |
+3,382 |
Soybean Oil(CBOT) |
May18 |
180403 |
32.01 |
32.73 |
31.95 |
32.34 |
+0.30 |
71,903 |
224,146 |
-7,232 |
Jul18 |
180403 |
32.26 |
33.00 |
32.22 |
32.62 |
+0.32 |
43,388 |
129,061 |
+2,903 |
Aug18 |
180403 |
32.43 |
33.12 |
32.34 |
32.75 |
+0.32 |
6,817 |
28,262 |
+56 |
Sep18 |
180403 |
32.62 |
33.25 |
32.49 |
32.90 |
+0.34 |
3,173 |
20,962 |
+212 |
Oct18 |
180403 |
32.68 |
33.36 |
32.61 |
33.01 |
+0.32 |
1,908 |
17,697 |
+352 |
Dec18 |
180403 |
32.95 |
33.63 |
32.87 |
33.29 |
+0.34 |
8,194 |
64,999 |
+1,155 |
Jan19 |
180403 |
33.17 |
33.84 |
33.09 |
33.50 |
+0.33 |
1,019 |
11,612 |
+14 |
Mar19 |
180403 |
33.45 |
34.07 |
33.34 |
33.76 |
+0.34 |
544 |
8,652 |
+190 |
May19 |
180403 |
33.95 |
34.27 |
33.56 |
33.98 |
+0.34 |
105 |
2,849 |
+0 |
Jul19 |
180403 |
34.15 |
34.50 |
33.78 |
34.19 |
+0.35 |
90 |
2,316 |
+21 |
Total Volume and Open Interest |
137,197 |
513,927 |
-2,330 |
Canola(WCE) |
May18 |
180403 |
524.3 |
527.8 |
524.3 |
526.5 |
+1.7 |
15,190 |
73,962 |
-1,803 |
Jul18 |
180403 |
529.7 |
533.1 |
529.7 |
532.0 |
+1.6 |
10,891 |
58,722 |
+3,496 |
Nov18 |
180403 |
517.0 |
519.9 |
517.0 |
519.5 |
+1.0 |
7,947 |
64,127 |
+3,536 |
Jan19 |
180403 |
521.8 |
523.3 |
521.0 |
522.8 |
+0.9 |
630 |
5,649 |
+311 |
Mar19 |
180403 |
523.3 |
524.3 |
523.0 |
523.9 |
+0.6 |
183 |
716 |
+131 |
Total Volume and Open Interest |
34,884 |
203,485 |
+5,699 |
Corn(CBOT) |
May18 |
180403 |
387.00 |
392.00 |
386.75 |
388.50 |
+1.25 |
377,913 |
598,409 |
-27,842 |
Jul18 |
180403 |
395.75 |
400.50 |
395.25 |
397.25 |
+1.50 |
215,447 |
507,035 |
+9,029 |
Sep18 |
180403 |
402.50 |
407.00 |
402.25 |
404.25 |
+1.50 |
49,827 |
218,353 |
+6,150 |
Dec18 |
180403 |
411.00 |
415.25 |
410.50 |
412.25 |
+1.00 |
141,092 |
369,896 |
+15,452 |
Mar19 |
180403 |
418.00 |
421.75 |
417.50 |
419.00 |
+0.75 |
14,418 |
80,541 |
+1,689 |
May19 |
180403 |
422.00 |
425.75 |
421.75 |
423.25 |
+0.75 |
3,039 |
16,177 |
+14 |
Jul19 |
180403 |
426.00 |
429.25 |
425.25 |
427.00 |
+0.75 |
5,023 |
24,270 |
+1,269 |
Sep19 |
180403 |
411.75 |
415.00 |
411.50 |
413.00 |
+1.00 |
1,044 |
3,726 |
+385 |
Dec19 |
180403 |
414.00 |
417.25 |
413.75 |
414.50 |
+0.25 |
3,383 |
25,722 |
+153 |
Mar20 |
180403 |
424.25 |
425.00 |
422.50 |
422.50 |
unch |
14 |
431 |
+10 |
Total Volume and Open Interest |
811,275 |
1,845,774 |
+6,344 |
Wheat(CBOT) |
May18 |
180403 |
448.50 |
463.50 |
448.25 |
457.50 |
+11.25 |
89,823 |
224,406 |
+2,473 |
Jul18 |
180403 |
465.50 |
480.25 |
465.50 |
474.00 |
+10.50 |
51,613 |
139,410 |
+3,263 |
Sep18 |
180403 |
482.00 |
496.50 |
482.00 |
490.75 |
+10.00 |
15,503 |
60,724 |
+970 |
Dec18 |
180403 |
505.50 |
517.75 |
504.50 |
512.50 |
+10.50 |
9,571 |
58,764 |
+897 |
Mar19 |
180403 |
521.50 |
533.25 |
520.75 |
528.25 |
+10.25 |
1,690 |
17,437 |
+287 |
May19 |
180403 |
529.50 |
541.75 |
529.25 |
537.50 |
+10.25 |
375 |
1,592 |
-20 |
Total Volume and Open Interest |
169,223 |
509,567 |
+8,156 |
Wheat(KCBT) |
May18 |
180403 |
473.50 |
492.50 |
471.50 |
484.75 |
+17.25 |
27,547 |
105,820 |
-574 |
Jul18 |
180403 |
492.00 |
511.00 |
490.75 |
503.25 |
+16.50 |
21,961 |
87,026 |
+3,016 |
Sep18 |
180403 |
510.75 |
529.50 |
510.75 |
521.75 |
+15.75 |
5,320 |
43,585 |
+452 |
Dec18 |
180403 |
535.00 |
553.25 |
535.00 |
545.50 |
+14.75 |
3,635 |
30,012 |
-35 |
Mar19 |
180403 |
550.75 |
567.00 |
550.75 |
560.25 |
+14.50 |
681 |
13,506 |
+64 |
May19 |
180403 |
558.75 |
574.25 |
558.25 |
568.00 |
+15.25 |
244 |
1,778 |
-90 |
Jul19 |
180403 |
561.25 |
578.00 |
561.25 |
572.00 |
+15.75 |
191 |
1,590 |
+21 |
Total Volume and Open Interest |
59,581 |
283,674 |
+2,853 |
Wheat(MGE) |
May18 |
180403 |
573.00 |
584.00 |
572.00 |
583.00 |
+9.50 |
7,016 |
30,947 |
-1,238 |
Jul18 |
180403 |
582.00 |
592.50 |
581.00 |
592.25 |
+9.75 |
5,342 |
14,266 |
+827 |
Sep18 |
180403 |
589.00 |
599.25 |
588.25 |
598.75 |
+9.50 |
1,202 |
8,897 |
+82 |
Dec18 |
180403 |
603.00 |
612.00 |
601.75 |
611.75 |
+9.50 |
1,154 |
6,209 |
-14 |
Mar19 |
180403 |
614.25 |
623.75 |
614.25 |
623.75 |
+9.50 |
280 |
1,180 |
+35 |
May19 |
180403 |
629.00 |
631.25 |
629.00 |
631.25 |
+9.50 |
102 |
150 |
+34 |
Total Volume and Open Interest |
15,249 |
61,788 |
-170 |
Oats(CBOT) |
May18 |
180403 |
232.75 |
234.50 |
230.25 |
232.50 |
+0.75 |
719 |
4,492 |
-106 |
Jul18 |
180403 |
242.00 |
243.00 |
237.00 |
240.25 |
-0.75 |
361 |
1,514 |
+242 |
Sep18 |
180403 |
246.75 |
247.75 |
243.00 |
245.25 |
-1.25 |
11 |
55 |
-1 |
Dec18 |
180403 |
254.25 |
254.25 |
252.00 |
252.25 |
-3.00 |
9 |
486 |
-3 |
Total Volume and Open Interest |
1,100 |
6,577 |
+132 |
Rough Rice(CBOT) |
May18 |
180403 |
12.32 |
12.40 |
12.25 |
12.39 |
+0.07 |
484 |
5,422 |
-215 |
Jul18 |
180403 |
12.48 |
12.55 |
12.41 |
12.55 |
+0.07 |
208 |
1,561 |
+135 |
Sep18 |
180403 |
11.88 |
11.88 |
11.81 |
11.87 |
+0.04 |
18 |
1,167 |
+8 |
Nov18 |
180403 |
11.69 |
11.69 |
11.69 |
11.69 |
+0.07 |
|
|
|
Total Volume and Open Interest |
710 |
8,150 |
-72 |
Live Cattle(CME) |
Apr18 |
180403 |
112.650 |
113.350 |
111.785 |
111.980 |
-0.420 |
10,932 |
38,388 |
-2,028 |
Jun18 |
180403 |
100.950 |
101.830 |
99.550 |
99.635 |
-1.315 |
34,147 |
159,543 |
-24 |
Aug18 |
180403 |
100.635 |
101.430 |
99.600 |
99.900 |
-0.700 |
15,715 |
77,196 |
+70 |
Oct18 |
180403 |
105.200 |
105.980 |
104.250 |
104.650 |
-0.580 |
8,155 |
45,433 |
+591 |
Dec18 |
180403 |
109.930 |
110.580 |
108.980 |
109.230 |
-0.670 |
6,617 |
25,074 |
+770 |
Feb19 |
180403 |
111.900 |
112.535 |
111.000 |
111.300 |
-0.650 |
1,714 |
6,631 |
+265 |
Total Volume and Open Interest |
77,927 |
357,087 |
-234 |
Feeder Cattle(CME) |
Apr18 |
180403 |
132.035 |
132.935 |
130.380 |
130.535 |
-1.345 |
3,294 |
10,514 |
-243 |
May18 |
180403 |
132.485 |
133.550 |
130.800 |
130.985 |
-1.395 |
8,695 |
21,396 |
+909 |
Aug18 |
180403 |
139.000 |
140.150 |
137.000 |
137.185 |
-1.765 |
4,837 |
13,830 |
+779 |
Sep18 |
180403 |
140.130 |
141.130 |
138.435 |
138.735 |
-1.395 |
1,174 |
2,798 |
+52 |
Oct18 |
180403 |
140.500 |
141.500 |
139.035 |
139.330 |
-1.250 |
935 |
2,445 |
+135 |
Nov18 |
180403 |
140.400 |
141.400 |
139.150 |
139.485 |
-0.965 |
337 |
1,623 |
+13 |
Jan19 |
180403 |
137.150 |
137.435 |
135.500 |
135.950 |
-0.300 |
118 |
663 |
+36 |
Total Volume and Open Interest |
19,390 |
53,269 |
-988 |
Lean Hogs(CME) |
Apr18 |
180403 |
54.350 |
54.400 |
51.350 |
51.680 |
-2.605 |
7,260 |
21,858 |
-663 |
May18 |
180403 |
64.750 |
64.885 |
60.500 |
61.200 |
-3.630 |
268 |
4,333 |
+91 |
Jun18 |
180403 |
73.350 |
73.550 |
70.900 |
71.650 |
-1.900 |
21,970 |
97,364 |
-1,580 |
Jul18 |
180403 |
74.500 |
74.650 |
72.535 |
73.330 |
-1.370 |
7,286 |
26,235 |
+19 |
Aug18 |
180403 |
74.785 |
74.850 |
72.850 |
73.635 |
-1.265 |
6,637 |
29,616 |
-719 |
Oct18 |
180403 |
63.850 |
64.050 |
62.500 |
63.350 |
-0.530 |
3,352 |
35,462 |
+224 |
Dec18 |
180403 |
58.700 |
58.830 |
58.100 |
58.630 |
-0.120 |
1,953 |
16,226 |
+410 |
Feb19 |
180403 |
62.850 |
63.000 |
62.500 |
62.800 |
-0.100 |
256 |
2,398 |
+46 |
Total Volume and Open Interest |
49,232 |
234,486 |
-2,109 |
Class III Milk(CME) |
Mar18 |
180403 |
14.23 |
14.23 |
14.22 |
14.22 |
unch |
141 |
4,220 |
-11 |
Apr18 |
180403 |
14.26 |
14.44 |
14.26 |
14.44 |
+0.15 |
141 |
3,373 |
+38 |
May18 |
180403 |
14.34 |
14.48 |
14.31 |
14.46 |
+0.16 |
197 |
3,421 |
+78 |
Jun18 |
180403 |
14.75 |
14.84 |
14.74 |
14.83 |
+0.11 |
96 |
2,832 |
+40 |
Jul18 |
180403 |
15.32 |
15.43 |
15.31 |
15.43 |
+0.13 |
14 |
1,928 |
+0 |
Aug18 |
180403 |
15.64 |
15.78 |
15.64 |
15.75 |
+0.10 |
10 |
1,648 |
+5 |
Sep18 |
180403 |
15.98 |
16.05 |
15.97 |
16.05 |
+0.09 |
10 |
1,850 |
+0 |
Oct18 |
180403 |
15.99 |
16.07 |
15.99 |
16.05 |
+0.08 |
21 |
1,552 |
+6 |
Nov18 |
180403 |
15.97 |
16.00 |
15.96 |
15.96 |
+0.08 |
32 |
1,503 |
+25 |
Dec18 |
180403 |
15.86 |
15.92 |
15.86 |
15.90 |
+0.06 |
31 |
1,454 |
+25 |
Jan19 |
180403 |
15.70 |
15.78 |
15.70 |
15.70 |
+0.06 |
13 |
110 |
+6 |
Feb19 |
180403 |
15.80 |
15.80 |
15.66 |
15.66 |
+0.01 |
9 |
71 |
+6 |
Mar19 |
180403 |
15.61 |
15.73 |
15.61 |
15.61 |
unch |
4 |
41 |
+3 |
Total Volume and Open Interest |
737 |
24,299 |
+239 |
Cocoa(ICE) |
May18 |
180403 |
2600 |
2606 |
2477 |
2498 |
-137 |
23,102 |
103,853 |
-3,397 |
Jul18 |
180403 |
2633 |
2639 |
2516 |
2536 |
-133 |
15,623 |
76,424 |
-280 |
Sep18 |
180403 |
2648 |
2651 |
2534 |
2551 |
-131 |
7,708 |
38,221 |
-287 |
Dec18 |
180403 |
2647 |
2650 |
2540 |
2555 |
-126 |
4,323 |
33,587 |
+488 |
Mar19 |
180403 |
2632 |
2636 |
2531 |
2544 |
-122 |
3,123 |
24,097 |
+1,023 |
May19 |
180403 |
2629 |
2638 |
2540 |
2548 |
-122 |
496 |
10,930 |
+245 |
Jul19 |
180403 |
2552 |
2554 |
2552 |
2554 |
-121 |
366 |
4,879 |
-116 |
Total Volume and Open Interest |
55,321 |
300,947 |
-2,364 |
Coffee "C"(ICE) |
May18 |
180403 |
116.75 |
117.15 |
116.00 |
116.60 |
+0.20 |
13,202 |
138,471 |
-515 |
Jul18 |
180403 |
118.90 |
119.25 |
118.15 |
118.65 |
+0.15 |
6,662 |
61,198 |
+1,122 |
Sep18 |
180403 |
121.00 |
121.45 |
120.40 |
120.80 |
+0.10 |
4,695 |
32,326 |
+103 |
Dec18 |
180403 |
124.60 |
124.85 |
123.80 |
124.25 |
+0.15 |
3,552 |
25,879 |
+975 |
Mar19 |
180403 |
128.10 |
128.40 |
127.35 |
127.75 |
+0.10 |
342 |
9,694 |
+55 |
May19 |
180403 |
130.45 |
130.50 |
129.80 |
130.15 |
+0.15 |
458 |
4,892 |
+358 |
Total Volume and Open Interest |
28,981 |
276,784 |
+2,101 |
Orange Juice(ICE) |
May18 |
180403 |
139.60 |
139.70 |
137.45 |
138.35 |
-0.85 |
395 |
9,287 |
-75 |
Jul18 |
180403 |
140.70 |
140.70 |
138.35 |
139.35 |
-0.75 |
68 |
2,178 |
+110 |
Sep18 |
180403 |
140.10 |
140.15 |
139.20 |
140.15 |
-0.65 |
4 |
1,048 |
-4 |
Nov18 |
180403 |
141.00 |
141.00 |
140.05 |
140.90 |
-0.50 |
4 |
606 |
+1 |
Jan19 |
180403 |
141.60 |
141.60 |
141.60 |
141.60 |
-0.50 |
3 |
28 |
+0 |
Mar19 |
180403 |
142.20 |
142.20 |
142.20 |
142.20 |
-0.40 |
0 |
13 |
+0 |
Total Volume and Open Interest |
474 |
13,160 |
+32 |
Sugar #11(ICE) |
May18 |
180403 |
12.40 |
12.51 |
12.23 |
12.47 |
-0.05 |
57,510 |
395,394 |
-5,473 |
Jul18 |
180403 |
12.51 |
12.64 |
12.38 |
12.61 |
-0.02 |
27,500 |
261,222 |
+5,481 |
Oct18 |
180403 |
12.90 |
12.98 |
12.75 |
12.96 |
-0.02 |
13,957 |
150,871 |
+1,802 |
Mar19 |
180403 |
14.11 |
14.19 |
13.97 |
14.13 |
-0.06 |
6,576 |
106,738 |
+1,851 |
May19 |
180403 |
14.28 |
14.31 |
14.17 |
14.29 |
-0.06 |
1,180 |
30,159 |
-163 |
Jul19 |
180403 |
14.38 |
14.43 |
14.30 |
14.40 |
-0.05 |
474 |
16,471 |
-29 |
Oct19 |
180403 |
14.60 |
14.66 |
14.56 |
14.65 |
-0.04 |
443 |
15,007 |
+31 |
Mar20 |
180403 |
15.22 |
15.26 |
15.16 |
15.25 |
-0.02 |
103 |
5,584 |
+56 |
Total Volume and Open Interest |
107,764 |
985,251 |
+3,656 |
London Cocoa(LCE) |
May18 |
180403 |
1778 |
1783 |
1712 |
1733 |
-20 |
18,595 |
74,836 |
+2,280 |
Jul18 |
180403 |
1812 |
1812 |
1744 |
1765 |
-15 |
7,487 |
54,629 |
-51 |
Sep18 |
180403 |
1815 |
1818 |
1755 |
1776 |
-13 |
4,615 |
29,756 |
-248 |
Dec18 |
180403 |
1812 |
1815 |
1758 |
1776 |
-12 |
3,536 |
45,338 |
-28 |
Mar19 |
180403 |
1796 |
1803 |
1747 |
1766 |
-8 |
2,884 |
35,606 |
+529 |
May19 |
180403 |
1801 |
1802 |
1768 |
1768 |
-6 |
850 |
13,469 |
-68 |
Jul19 |
180403 |
1800 |
1800 |
1775 |
1775 |
-4 |
362 |
7,239 |
+135 |
Total Volume and Open Interest |
38,818 |
266,988 |
+2,895 |
London Sugar(LCE) |
May18 |
180403 |
352.00 |
355.20 |
350.20 |
354.70 |
+3.50 |
8,952 |
37,180 |
-1,973 |
Aug18 |
180403 |
343.80 |
346.20 |
340.20 |
345.90 |
+3.10 |
5,205 |
36,777 |
+1,312 |
Oct18 |
180403 |
341.90 |
343.40 |
338.20 |
343.20 |
+2.20 |
1,812 |
11,448 |
+152 |
Dec18 |
180403 |
348.60 |
350.40 |
345.10 |
350.40 |
+2.60 |
390 |
5,505 |
-1 |
Mar19 |
180403 |
356.70 |
359.70 |
355.00 |
359.70 |
+2.70 |
322 |
4,361 |
+124 |
Total Volume and Open Interest |
16,876 |
98,517 |
-317 |
Cotton(ICE) |
May18 |
180403 |
80.97 |
82.81 |
80.97 |
82.02 |
+1.05 |
17,467 |
111,193 |
-1,086 |
Jul18 |
180403 |
81.30 |
82.71 |
81.28 |
82.01 |
+0.74 |
10,036 |
75,185 |
+1,664 |
Oct18 |
180403 |
79.51 |
79.51 |
79.51 |
79.51 |
+0.62 |
30 |
38 |
+0 |
Dec18 |
180403 |
77.45 |
78.00 |
77.44 |
78.00 |
+0.51 |
4,974 |
74,150 |
+691 |
Mar19 |
180403 |
77.75 |
78.27 |
77.75 |
78.27 |
+0.46 |
703 |
13,099 |
+338 |
May19 |
180403 |
77.91 |
78.30 |
77.89 |
78.30 |
+0.38 |
100 |
1,104 |
-7 |
Total Volume and Open Interest |
33,587 |
281,037 |
+1,848 |
Lumber(CME) |
May18 |
180403 |
513.0 |
522.7 |
513.0 |
516.4 |
+3.7 |
694 |
5,277 |
-81 |
Jul18 |
180403 |
500.3 |
510.8 |
500.3 |
504.8 |
+4.0 |
176 |
935 |
+60 |
Sep18 |
180403 |
490.4 |
496.3 |
490.4 |
490.4 |
+3.2 |
36 |
175 |
+6 |
Nov18 |
180403 |
472.3 |
474.6 |
472.2 |
472.2 |
+3.3 |
27 |
103 |
+8 |
Total Volume and Open Interest |
946 |
6,523 |
+5 |
Crude Oil(NYM) |
May18 |
180403 |
62.89 |
63.86 |
62.86 |
63.51 |
+0.50 |
562,819 |
490,954 |
-5,575 |
Jun18 |
180403 |
62.82 |
63.80 |
62.82 |
63.46 |
+0.47 |
155,610 |
358,615 |
-5,850 |
Jul18 |
180403 |
62.63 |
63.54 |
62.60 |
63.21 |
+0.49 |
61,463 |
163,644 |
+7,772 |
Aug18 |
180403 |
62.18 |
63.07 |
62.18 |
62.77 |
+0.51 |
28,343 |
120,147 |
+3,510 |
Sep18 |
180403 |
61.67 |
62.57 |
61.67 |
62.28 |
+0.53 |
25,773 |
179,544 |
+579 |
Oct18 |
180403 |
61.15 |
62.08 |
61.15 |
61.78 |
+0.54 |
10,202 |
101,466 |
+193 |
Nov18 |
180403 |
60.87 |
61.57 |
60.80 |
61.33 |
+0.56 |
7,866 |
75,667 |
-297 |
Dec18 |
180403 |
60.27 |
61.20 |
60.27 |
60.90 |
+0.57 |
53,312 |
260,059 |
+5,039 |
Jan19 |
180403 |
60.12 |
60.67 |
59.99 |
60.48 |
+0.58 |
5,614 |
88,673 |
+1,132 |
Feb19 |
180403 |
59.72 |
60.27 |
59.62 |
60.03 |
+0.58 |
2,834 |
59,594 |
+136 |
Mar19 |
180403 |
59.02 |
59.82 |
59.02 |
59.63 |
+0.60 |
5,418 |
53,588 |
+652 |
Apr19 |
180403 |
58.62 |
59.29 |
58.62 |
59.23 |
+0.59 |
1,439 |
27,212 |
+330 |
May19 |
180403 |
58.80 |
58.88 |
58.80 |
58.88 |
+0.60 |
1,162 |
21,661 |
-572 |
Jun19 |
180403 |
58.06 |
58.81 |
57.85 |
58.55 |
+0.61 |
13,188 |
124,060 |
+2,096 |
Jul19 |
180403 |
58.18 |
58.18 |
58.18 |
58.18 |
+0.60 |
277 |
19,838 |
+74 |
Aug19 |
180403 |
57.84 |
57.84 |
57.84 |
57.84 |
+0.60 |
465 |
17,159 |
-120 |
Total Volume and Open Interest |
961,850 |
2,521,210 |
+11,406 |
e-miNY Crude Oil(NYM) |
May18 |
180403 |
62.875 |
63.850 |
62.875 |
63.500 |
+0.500 |
11,758 |
1,922 |
+27 |
Jun18 |
180403 |
62.950 |
63.775 |
62.925 |
63.450 |
+0.450 |
220 |
338 |
+2 |
Jul18 |
180403 |
62.775 |
63.400 |
62.700 |
63.200 |
+0.475 |
17 |
99 |
+8 |
Aug18 |
180403 |
62.275 |
63.000 |
62.275 |
62.775 |
+0.525 |
1 |
123 |
+0 |
Sep18 |
180403 |
62.275 |
62.275 |
62.275 |
62.275 |
+0.525 |
0 |
70 |
+0 |
Oct18 |
180403 |
61.775 |
61.775 |
61.775 |
61.775 |
+0.525 |
18 |
20 |
-18 |
Nov18 |
180403 |
61.325 |
61.325 |
61.325 |
61.325 |
+0.550 |
18 |
112 |
-18 |
Dec18 |
180403 |
60.700 |
61.100 |
60.600 |
60.900 |
+0.575 |
4 |
167 |
-1 |
Jan19 |
180403 |
60.475 |
60.475 |
60.475 |
60.475 |
+0.575 |
0 |
70 |
+0 |
Feb19 |
180403 |
60.025 |
60.025 |
60.025 |
60.025 |
+0.575 |
0 |
38 |
+0 |
Total Volume and Open Interest |
12,037 |
3,051 |
-1 |
NY Harbor ULSD(NYM) |
May18 |
180403 |
197.90 |
200.12 |
197.69 |
199.50 |
+1.48 |
61,474 |
134,825 |
-1,220 |
Jun18 |
180403 |
197.69 |
199.62 |
197.58 |
199.10 |
+1.33 |
29,711 |
78,706 |
+329 |
Jul18 |
180403 |
197.46 |
199.43 |
197.45 |
198.74 |
+1.19 |
12,547 |
43,415 |
+370 |
Aug18 |
180403 |
197.52 |
199.30 |
197.27 |
198.46 |
+1.06 |
7,693 |
27,531 |
+126 |
Sep18 |
180403 |
198.04 |
199.43 |
197.61 |
198.56 |
+0.98 |
5,975 |
23,260 |
+637 |
Oct18 |
180403 |
198.09 |
199.51 |
197.97 |
198.64 |
+0.93 |
2,381 |
11,990 |
+290 |
Nov18 |
180403 |
198.26 |
199.52 |
198.05 |
198.69 |
+0.93 |
1,333 |
11,210 |
+100 |
Dec18 |
180403 |
197.97 |
199.42 |
197.72 |
198.59 |
+0.94 |
8,435 |
50,782 |
-730 |
Jan19 |
180403 |
197.89 |
199.37 |
197.76 |
198.59 |
+0.94 |
1,550 |
9,478 |
+195 |
Feb19 |
180403 |
197.92 |
199.02 |
197.47 |
198.29 |
+0.94 |
834 |
3,332 |
+104 |
Mar19 |
180403 |
196.81 |
198.04 |
196.66 |
197.33 |
+0.93 |
156 |
3,222 |
+5 |
Apr19 |
180403 |
195.55 |
196.23 |
195.13 |
195.64 |
+0.96 |
88 |
1,774 |
+33 |
May19 |
180403 |
194.62 |
194.62 |
194.62 |
194.62 |
+1.05 |
54 |
675 |
-1 |
Jun19 |
180403 |
193.42 |
194.59 |
193.22 |
194.12 |
+1.12 |
330 |
5,305 |
+87 |
Total Volume and Open Interest |
132,585 |
412,516 |
-3,962 |
RBOB Gasoline(NYM) |
May18 |
180403 |
196.76 |
199.81 |
196.76 |
197.41 |
+0.80 |
72,067 |
162,803 |
-4,824 |
Jun18 |
180403 |
197.19 |
200.12 |
197.19 |
197.90 |
+0.76 |
42,273 |
75,658 |
+3,563 |
Jul18 |
180403 |
196.99 |
199.53 |
196.92 |
197.51 |
+0.76 |
15,325 |
52,514 |
+588 |
Aug18 |
180403 |
195.90 |
197.90 |
195.52 |
196.14 |
+0.82 |
10,037 |
32,109 |
+168 |
Sep18 |
180403 |
193.59 |
195.41 |
193.27 |
193.87 |
+0.86 |
9,489 |
33,680 |
+674 |
Oct18 |
180403 |
180.97 |
181.91 |
180.28 |
180.65 |
+0.90 |
2,956 |
14,198 |
+253 |
Nov18 |
180403 |
177.25 |
178.30 |
176.71 |
177.07 |
+0.86 |
2,217 |
15,503 |
+500 |
Dec18 |
180403 |
174.34 |
175.67 |
174.08 |
174.45 |
+0.78 |
3,578 |
26,310 |
+519 |
Jan19 |
180403 |
173.18 |
174.49 |
173.02 |
173.37 |
+0.76 |
771 |
9,475 |
+72 |
Feb19 |
180403 |
173.53 |
174.48 |
173.05 |
173.37 |
+0.77 |
263 |
1,381 |
-8 |
Total Volume and Open Interest |
159,604 |
429,029 |
-4,699 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180403 |
197.41 |
197.41 |
197.41 |
197.41 |
+0.80 |
|
|
|
Jun18 |
180403 |
197.90 |
197.90 |
197.90 |
197.90 |
+0.76 |
|
|
|
Jul18 |
180403 |
197.51 |
197.51 |
197.51 |
197.51 |
+0.76 |
|
|
|
Aug18 |
180403 |
196.14 |
196.14 |
196.14 |
196.14 |
+0.82 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May18 |
180403 |
2.679 |
2.707 |
2.667 |
2.697 |
+0.014 |
160,014 |
395,202 |
-5,411 |
Jun18 |
180403 |
2.734 |
2.755 |
2.719 |
2.745 |
+0.013 |
48,578 |
99,107 |
+949 |
Jul18 |
180403 |
2.783 |
2.810 |
2.776 |
2.801 |
+0.014 |
33,668 |
159,037 |
+724 |
Aug18 |
180403 |
2.799 |
2.825 |
2.794 |
2.819 |
+0.014 |
18,905 |
60,879 |
-612 |
Sep18 |
180403 |
2.788 |
2.813 |
2.781 |
2.808 |
+0.014 |
18,454 |
103,712 |
+3,527 |
Oct18 |
180403 |
2.802 |
2.826 |
2.796 |
2.821 |
+0.013 |
25,473 |
132,416 |
+353 |
Nov18 |
180403 |
2.845 |
2.871 |
2.845 |
2.868 |
+0.013 |
9,312 |
42,223 |
-208 |
Dec18 |
180403 |
2.974 |
2.999 |
2.974 |
2.996 |
+0.013 |
7,937 |
48,351 |
+919 |
Jan19 |
180403 |
3.061 |
3.082 |
3.058 |
3.079 |
+0.012 |
11,512 |
72,178 |
+226 |
Feb19 |
180403 |
3.036 |
3.049 |
3.025 |
3.046 |
+0.010 |
3,563 |
33,757 |
+789 |
Mar19 |
180403 |
2.932 |
2.949 |
2.928 |
2.943 |
+0.007 |
8,630 |
62,574 |
+1,395 |
Apr19 |
180403 |
2.662 |
2.681 |
2.659 |
2.681 |
+0.015 |
8,564 |
68,679 |
+562 |
May19 |
180403 |
2.639 |
2.655 |
2.632 |
2.655 |
+0.017 |
1,795 |
24,495 |
+451 |
Jun19 |
180403 |
2.670 |
2.682 |
2.664 |
2.682 |
+0.016 |
1,167 |
14,697 |
+339 |
Jul19 |
180403 |
2.697 |
2.711 |
2.697 |
2.711 |
+0.015 |
1,789 |
12,188 |
+352 |
Aug19 |
180403 |
2.702 |
2.716 |
2.700 |
2.716 |
+0.014 |
924 |
10,908 |
+307 |
Total Volume and Open Interest |
363,837 |
1,432,750 |
+5,461 |
Brent Crude Oil(ICE) |
Jun18 |
180403 |
67.63 |
68.46 |
67.62 |
68.12 |
+0.48 |
299,617 |
620,465 |
-850 |
Jul18 |
180403 |
67.21 |
67.99 |
67.16 |
67.67 |
+0.49 |
110,844 |
280,585 |
+1,729 |
Aug18 |
180403 |
66.77 |
67.53 |
66.67 |
67.21 |
+0.51 |
61,566 |
149,373 |
+1,842 |
Sep18 |
180403 |
66.29 |
67.06 |
66.20 |
66.77 |
+0.54 |
54,835 |
176,424 |
-1,763 |
Oct18 |
180403 |
65.93 |
66.66 |
65.80 |
66.38 |
+0.57 |
26,126 |
99,690 |
+2,580 |
Nov18 |
180403 |
65.42 |
66.32 |
65.39 |
66.01 |
+0.57 |
16,935 |
87,238 |
+2,187 |
Dec18 |
180403 |
65.15 |
65.95 |
65.07 |
65.65 |
+0.59 |
70,872 |
258,388 |
-960 |
Jan19 |
180403 |
64.86 |
65.43 |
64.73 |
65.30 |
+0.61 |
4,987 |
53,772 |
+229 |
Feb19 |
180403 |
64.65 |
65.03 |
64.52 |
64.98 |
+0.62 |
3,446 |
36,343 |
+61 |
Mar19 |
180403 |
64.65 |
64.65 |
64.65 |
64.65 |
+0.63 |
4,379 |
37,145 |
+364 |
Apr19 |
180403 |
64.32 |
64.32 |
64.32 |
64.32 |
+0.63 |
1,151 |
13,617 |
+59 |
May19 |
180403 |
64.00 |
64.00 |
64.00 |
64.00 |
+0.64 |
1,227 |
19,347 |
+151 |
Jun19 |
180403 |
63.16 |
63.76 |
63.08 |
63.68 |
+0.65 |
14,713 |
88,573 |
+673 |
Jul19 |
180403 |
63.43 |
63.43 |
63.43 |
63.43 |
+0.66 |
2,122 |
23,485 |
-1,131 |
Total Volume and Open Interest |
704,787 |
2,366,365 |
-53,004 |
Gas Oil(ICE) |
Apr18 |
180403 |
607.25 |
615.00 |
606.25 |
613.00 |
unch |
53,694 |
95,829 |
-6,210 |
May18 |
180403 |
606.00 |
613.25 |
604.75 |
610.75 |
-0.25 |
90,649 |
202,626 |
+4,392 |
Jun18 |
180403 |
601.00 |
608.00 |
601.00 |
606.25 |
-0.50 |
63,691 |
150,633 |
+2,030 |
Jul18 |
180403 |
597.25 |
603.75 |
597.25 |
602.25 |
-0.50 |
32,822 |
78,446 |
+7,415 |
Aug18 |
180403 |
597.00 |
602.25 |
596.25 |
600.50 |
-0.75 |
12,474 |
44,018 |
+1,609 |
Sep18 |
180403 |
596.50 |
601.50 |
596.00 |
600.00 |
-1.00 |
7,680 |
44,963 |
+415 |
Oct18 |
180403 |
596.50 |
600.25 |
595.25 |
598.75 |
-1.25 |
3,829 |
37,875 |
+826 |
Nov18 |
180403 |
593.50 |
597.25 |
592.75 |
595.75 |
-1.25 |
3,102 |
19,817 |
-355 |
Dec18 |
180403 |
590.75 |
595.25 |
589.50 |
593.00 |
-1.50 |
21,353 |
116,759 |
+905 |
Jan19 |
180403 |
590.00 |
592.50 |
588.00 |
591.00 |
-1.50 |
2,543 |
20,509 |
+128 |
Total Volume and Open Interest |
304,296 |
986,441 |
+12,806 |
Ethanol(CBOT) |
Apr18 |
180403 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.005 |
31 |
104 |
-180 |
May18 |
180403 |
1.427 |
1.435 |
1.400 |
1.426 |
-0.001 |
326 |
904 |
-16 |
Jun18 |
180403 |
1.433 |
1.441 |
1.433 |
1.435 |
+0.001 |
15 |
339 |
+1 |
Jul18 |
180403 |
1.441 |
1.450 |
1.441 |
1.441 |
+0.001 |
0 |
268 |
+0 |
Aug18 |
180403 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.001 |
1 |
9 |
+1 |
Sep18 |
180403 |
1.454 |
1.470 |
1.454 |
1.454 |
+0.004 |
1 |
109 |
+1 |
Oct18 |
180403 |
1.464 |
1.464 |
1.454 |
1.454 |
+0.009 |
0 |
1 |
+0 |
Nov18 |
180403 |
1.444 |
1.450 |
1.444 |
1.444 |
+0.009 |
0 |
16 |
+0 |
Total Volume and Open Interest |
374 |
1,789 |
-193 |
WTI Crude Oil(ICE) |
May18 |
180403 |
63.07 |
63.89 |
63.04 |
63.51 |
+0.50 |
44,843 |
70,678 |
+3,618 |
Jun18 |
180403 |
63.05 |
63.81 |
63.02 |
63.46 |
+0.47 |
63,769 |
91,535 |
-1,714 |
Jul18 |
180403 |
62.76 |
63.55 |
62.76 |
63.21 |
+0.49 |
34,373 |
41,901 |
+2,532 |
Aug18 |
180403 |
62.40 |
63.02 |
62.39 |
62.77 |
+0.51 |
19,155 |
24,886 |
+1,228 |
Sep18 |
180403 |
61.95 |
62.52 |
61.83 |
62.28 |
+0.53 |
7,879 |
33,847 |
+113 |
Oct18 |
180403 |
61.74 |
62.02 |
61.39 |
61.78 |
+0.54 |
3,718 |
13,142 |
+283 |
Nov18 |
180403 |
60.86 |
61.46 |
60.86 |
61.33 |
+0.56 |
2,226 |
16,354 |
-146 |
Dec18 |
180403 |
60.57 |
61.13 |
60.52 |
60.90 |
+0.57 |
11,412 |
116,354 |
+931 |
Jan19 |
180403 |
60.38 |
60.48 |
60.38 |
60.48 |
+0.58 |
188 |
7,561 |
+77 |
Feb19 |
180403 |
60.03 |
60.03 |
60.03 |
60.03 |
+0.58 |
145 |
5,561 |
-4 |
Mar19 |
180403 |
59.63 |
59.63 |
59.63 |
59.63 |
+0.60 |
556 |
8,409 |
-102 |
Apr19 |
180403 |
59.23 |
59.23 |
59.23 |
59.23 |
+0.59 |
182 |
1,868 |
+85 |
May19 |
180403 |
58.88 |
58.88 |
58.88 |
58.88 |
+0.60 |
155 |
2,521 |
-32 |
Jun19 |
180403 |
58.46 |
58.79 |
58.28 |
58.55 |
+0.61 |
2,300 |
26,373 |
+375 |
Jul19 |
180403 |
58.18 |
58.18 |
58.18 |
58.18 |
+0.60 |
33 |
1,863 |
-6 |
Aug19 |
180403 |
57.84 |
57.84 |
57.84 |
57.84 |
+0.60 |
16 |
1,280 |
+0 |
Total Volume and Open Interest |
197,088 |
564,063 |
+7,981 |
US Dollar Index(ICE) |
Jun18 |
180403 |
89.730 |
89.945 |
89.515 |
89.860 |
+0.155 |
17,761 |
30,704 |
-83 |
Sep18 |
180403 |
89.295 |
89.535 |
89.295 |
89.440 |
+0.150 |
123 |
1,008 |
+41 |
Dec18 |
180403 |
88.825 |
89.025 |
88.790 |
89.025 |
+0.155 |
72 |
315 |
+17 |
Total Volume and Open Interest |
17,963 |
32,039 |
-22 |
Australian Dollar(CME) |
Jun18 |
180403 |
76.60 |
77.07 |
76.53 |
76.81 |
+0.28 |
82,322 |
104,648 |
-2,936 |
Sep18 |
180403 |
76.66 |
77.10 |
76.62 |
76.85 |
+0.27 |
25 |
757 |
+3 |
Dec18 |
180403 |
76.95 |
76.95 |
76.91 |
76.91 |
+0.27 |
16 |
386 |
+15 |
Total Volume and Open Interest |
83,158 |
108,075 |
-2,693 |
British Pound(CME) |
Jun18 |
180403 |
140.93 |
141.31 |
140.64 |
140.99 |
+0.14 |
119,003 |
172,073 |
-1,364 |
Sep18 |
180403 |
141.74 |
141.83 |
141.20 |
141.54 |
+0.15 |
36 |
525 |
+19 |
Dec18 |
180403 |
142.18 |
142.35 |
141.92 |
142.13 |
+0.17 |
0 |
31 |
+0 |
Total Volume and Open Interest |
125,031 |
175,670 |
-1,538 |
Canadian Dollar(CME) |
Jun18 |
180403 |
77.52 |
78.36 |
77.48 |
78.18 |
+0.77 |
67,077 |
118,210 |
-895 |
Sep18 |
180403 |
77.72 |
78.43 |
77.72 |
78.31 |
+0.77 |
117 |
2,648 |
+60 |
Dec18 |
180403 |
78.05 |
78.58 |
78.05 |
78.44 |
+0.79 |
91 |
3,860 |
+5 |
Mar19 |
180403 |
78.70 |
78.70 |
78.55 |
78.55 |
+0.79 |
8 |
63 |
+6 |
Total Volume and Open Interest |
67,339 |
125,247 |
-827 |
Japanese Yen(CME) |
Jun18 |
180403 |
94.92 |
95.07 |
94.21 |
94.28 |
-0.66 |
134,018 |
145,846 |
-3,563 |
Sep18 |
180403 |
95.66 |
95.66 |
94.84 |
94.90 |
-0.66 |
168 |
771 |
+110 |
Dec18 |
180403 |
96.24 |
96.26 |
95.55 |
95.56 |
-0.68 |
15 |
524 |
+1 |
Total Volume and Open Interest |
134,529 |
148,671 |
-3,402 |
Swiss Franc(CME) |
Jun18 |
180403 |
105.34 |
105.54 |
104.83 |
104.91 |
-0.48 |
24,688 |
46,819 |
-814 |
Sep18 |
180403 |
106.06 |
106.39 |
105.73 |
105.78 |
-0.48 |
15 |
72 |
+11 |
Dec18 |
180403 |
107.12 |
107.27 |
106.74 |
106.74 |
-0.47 |
3 |
20 |
+3 |
Total Volume and Open Interest |
24,719 |
46,925 |
-787 |
EuroFX(CME) |
Jun18 |
180403 |
123.70 |
124.04 |
123.20 |
123.35 |
-0.33 |
191,994 |
479,648 |
-12,823 |
Sep18 |
180403 |
124.56 |
124.85 |
124.10 |
124.25 |
-0.33 |
280 |
2,988 |
+54 |
Dec18 |
180403 |
125.55 |
125.84 |
125.15 |
125.19 |
-0.33 |
26 |
3,448 |
-15 |
Total Volume and Open Interest |
196,555 |
490,597 |
-13,038 |
Mexican Peso(CME) |
Apr18 |
180403 |
547.75 |
547.75 |
547.75 |
547.75 |
+3.00 |
1 |
1 |
+1 |
May18 |
180403 |
545.50 |
545.50 |
545.50 |
545.50 |
+3.13 |
|
|
|
Total Volume and Open Interest |
45,494 |
206,023 |
+2,189 |
Brazilian Real(CME) |
May18 |
180403 |
300.55 |
302.00 |
298.45 |
299.15 |
-1.40 |
3,091 |
24,924 |
+813 |
Jun18 |
180403 |
300.70 |
301.00 |
297.75 |
298.40 |
-1.40 |
152 |
5,658 |
-36 |
Jul18 |
180403 |
297.70 |
297.70 |
297.70 |
297.70 |
-1.25 |
0 |
50 |
+0 |
Aug18 |
180403 |
296.85 |
296.85 |
296.85 |
296.85 |
-1.25 |
|
|
|
Total Volume and Open Interest |
3,243 |
30,685 |
-5,731 |
30-Year T-Bonds(CBOT) |
Jun18 |
180403 |
146~270 |
146~280 |
145~220 |
145~280 |
-0~280 |
291,840 |
782,191 |
-10,867 |
Sep18 |
180403 |
145~160 |
145~310 |
144~280 |
145~000 |
-0~270 |
4 |
80 |
+0 |
Dec18 |
180403 |
144~090 |
144~090 |
144~090 |
144~090 |
-0~270 |
|
|
|
Total Volume and Open Interest |
291,844 |
782,271 |
-10,867 |
10-Year T-Notes(CBOT) |
Jun18 |
180403 |
121~080 |
121~085 |
120~255 |
120~270 |
-0~135 |
1,199,682 |
3,467,962 |
-42,505 |
Sep18 |
180403 |
120~240 |
120~260 |
120~185 |
120~195 |
-0~135 |
18 |
497 |
-7 |
Dec18 |
180403 |
120~155 |
120~155 |
120~155 |
120~155 |
-0~135 |
|
|
|
Total Volume and Open Interest |
1,199,700 |
3,468,459 |
-42,512 |
5-Year T-Notes(CBOT) |
Jun18 |
180403 |
114~176 |
114~182 |
114~090 |
114~096 |
-0~084 |
880,779 |
3,420,133 |
+37,246 |
Sep18 |
180403 |
114~010 |
114~010 |
114~004 |
114~010 |
-0~162 |
0 |
6 |
+0 |
Dec18 |
180403 |
114~012 |
114~012 |
114~012 |
114~012 |
-0~162 |
|
|
|
Total Volume and Open Interest |
880,779 |
3,420,139 |
+30,311 |
2 Year T-Notes(CBOT) |
Jun18 |
180403 |
106~116 |
106~120 |
106~086 |
106~092 |
-0~026 |
426,798 |
1,939,481 |
+32,156 |
Sep18 |
180403 |
106~052 |
106~052 |
106~052 |
106~052 |
-0~066 |
|
|
|
Dec18 |
180403 |
106~052 |
106~052 |
106~052 |
106~052 |
-0~066 |
|
|
|
Total Volume and Open Interest |
426,798 |
1,939,481 |
+25,436 |
Eurodollars(CME) |
Jun18 |
180403 |
97.710 |
97.710 |
97.680 |
97.685 |
-0.025 |
264,461 |
1,764,493 |
+11,706 |
Sep18 |
180403 |
97.640 |
97.640 |
97.600 |
97.605 |
-0.035 |
154,281 |
1,489,808 |
-5,431 |
Dec18 |
180403 |
97.525 |
97.530 |
97.490 |
97.495 |
-0.035 |
277,602 |
2,052,187 |
-18,359 |
Mar19 |
180403 |
97.440 |
97.445 |
97.395 |
97.405 |
-0.040 |
202,287 |
1,404,462 |
-1,241 |
Jun19 |
180403 |
97.350 |
97.355 |
97.305 |
97.310 |
-0.045 |
217,424 |
1,522,960 |
+143 |
Sep19 |
180403 |
97.300 |
97.305 |
97.245 |
97.250 |
-0.050 |
184,832 |
943,380 |
-5,106 |
Dec19 |
180403 |
97.240 |
97.245 |
97.185 |
97.190 |
-0.050 |
283,176 |
2,202,893 |
+40,679 |
Mar20 |
180403 |
97.230 |
97.235 |
97.175 |
97.180 |
-0.050 |
150,742 |
916,057 |
-866 |
Jun20 |
180403 |
97.220 |
97.225 |
97.165 |
97.170 |
-0.050 |
130,766 |
916,831 |
+2,769 |
Sep20 |
180403 |
97.210 |
97.215 |
97.150 |
97.160 |
-0.050 |
126,984 |
679,504 |
+5,614 |
Dec20 |
180403 |
97.185 |
97.190 |
97.130 |
97.135 |
-0.050 |
167,677 |
867,748 |
+5,513 |
Mar21 |
180403 |
97.190 |
97.195 |
97.130 |
97.140 |
-0.050 |
84,995 |
324,975 |
-7,887 |
Jun21 |
180403 |
97.185 |
97.190 |
97.130 |
97.140 |
-0.045 |
60,513 |
267,133 |
+893 |
Sep21 |
180403 |
97.180 |
97.185 |
97.125 |
97.135 |
-0.045 |
45,232 |
174,544 |
-1,466 |
Dec21 |
180403 |
97.165 |
97.165 |
97.110 |
97.120 |
-0.045 |
44,705 |
314,245 |
-513 |
Mar22 |
180403 |
97.160 |
97.160 |
97.105 |
97.115 |
-0.045 |
34,395 |
127,155 |
+2,187 |
Jun22 |
180403 |
97.155 |
97.155 |
97.100 |
97.110 |
-0.040 |
27,501 |
86,753 |
+70 |
Sep22 |
180403 |
97.150 |
97.150 |
97.095 |
97.105 |
-0.040 |
17,849 |
59,018 |
+921 |
Total Volume and Open Interest |
2,630,196 |
60,332 |
+26,700 |
Ultra T-Bond(CBOT) |
Jun18 |
180403 |
160~23 |
160~24 |
158~31 |
159~07 |
-1~10 |
148,572 |
944,104 |
+391 |
Sep18 |
180403 |
158~15 |
159~26 |
158~13 |
158~15 |
-1~10 |
|
|
|
Dec18 |
180403 |
158~15 |
158~15 |
158~15 |
158~15 |
-1~10 |
|
|
|
Total Volume and Open Interest |
148,572 |
944,104 |
+391 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180403 |
130~005 |
130~005 |
129~115 |
129~140 |
-0~185 |
175,753 |
560,697 |
-10,226 |
Sep18 |
180403 |
129~110 |
129~110 |
129~110 |
129~110 |
-0~185 |
|
|
|
Dec18 |
180403 |
129~110 |
129~110 |
129~110 |
129~110 |
-0~185 |
|
|
|
Total Volume and Open Interest |
175,753 |
560,697 |
-10,226 |
30 Day Federal Funds(CBOT) |
Apr18 |
180403 |
98.325 |
98.325 |
98.317 |
98.320 |
-0.005 |
2,982 |
360,906 |
-878 |
May18 |
180403 |
98.320 |
98.320 |
98.310 |
98.315 |
-0.005 |
2,516 |
202,252 |
-87 |
Jun18 |
180403 |
98.215 |
98.215 |
98.210 |
98.215 |
-0.005 |
4,962 |
127,699 |
-711 |
Jul18 |
180403 |
98.135 |
98.135 |
98.125 |
98.130 |
-0.005 |
13,791 |
272,962 |
+495 |
Aug18 |
180403 |
98.120 |
98.120 |
98.110 |
98.120 |
unch |
9,897 |
168,158 |
-1,890 |
Sep18 |
180403 |
98.110 |
98.115 |
98.100 |
98.110 |
-0.005 |
3,429 |
65,225 |
-410 |
Total Volume and Open Interest |
131,693 |
2,320,617 |
-136,851 |
Japanese Govt Bonds(SGX) |
Jun18 |
180403 |
150.82 |
150.98 |
150.81 |
150.97 |
+0.15 |
1,414 |
18,744 |
-127 |
Sep18 |
180403 |
150.97 |
150.97 |
150.97 |
150.97 |
+0.15 |
|
|
|
Dec18 |
180403 |
150.97 |
150.97 |
150.97 |
150.97 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,414 |
18,744 |
-127 |
Euro-Buxl(EUREX) |
Jun18 |
180403 |
165.98 |
165.98 |
164.62 |
165.32 |
-0.06 |
59,980 |
269,618 |
-6,185 |
Sep18 |
180403 |
171.58 |
171.58 |
171.28 |
171.28 |
-0.08 |
65 |
1,364 |
+121 |
Dec18 |
180403 |
171.28 |
171.28 |
171.28 |
171.28 |
-0.08 |
|
|
|
Total Volume and Open Interest |
60,045 |
270,982 |
-6,064 |
Euro-Bund(EUREX) |
Jun18 |
180403 |
159.57 |
159.61 |
159.07 |
159.30 |
-0.13 |
824,206 |
1,973,856 |
-36,469 |
Sep18 |
180403 |
159.29 |
159.29 |
158.91 |
159.13 |
-0.12 |
214 |
1,423 |
+15 |
Dec18 |
180403 |
157.30 |
157.30 |
157.30 |
157.30 |
-0.13 |
|
|
|
Total Volume and Open Interest |
824,420 |
1,975,279 |
-36,454 |
Euro-Bobl(EUREX) |
Jun18 |
180403 |
131.31 |
131.31 |
131.12 |
131.16 |
-0.09 |
488,937 |
1,573,753 |
-54,170 |
Sep18 |
180403 |
130.55 |
130.55 |
130.55 |
130.55 |
-0.09 |
2 |
1 |
-1 |
Dec18 |
180403 |
130.55 |
130.55 |
130.55 |
130.55 |
-0.09 |
|
|
|
Total Volume and Open Interest |
488,939 |
1,573,754 |
-54,171 |
Euro-Schatz(EUREX) |
Jun18 |
180403 |
111.97 |
111.97 |
111.94 |
111.94 |
-0.03 |
241,871 |
1,747,721 |
+20,338 |
Sep18 |
180403 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.03 |
0 |
75 |
+0 |
Dec18 |
180403 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.03 |
|
|
|
Total Volume and Open Interest |
241,871 |
1,747,796 |
+20,338 |
3-Mth Euribor(EUREX) |
Jun18 |
180403 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
0 |
4,446 |
+0 |
Sep18 |
180403 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
11 |
3,426 |
+0 |
Dec18 |
180403 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
50 |
13,018 |
+0 |
Total Volume and Open Interest |
81 |
33,389 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180403 |
123~00 |
123~00 |
122~21 |
122~25 |
-0~01 |
285,324 |
712,406 |
-14,705 |
Sep18 |
180403 |
122~02 |
122~02 |
122~02 |
122~02 |
-0~01 |
|
|
|
Total Volume and Open Interest |
285,324 |
712,406 |
-14,705 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180403 |
99.09 |
99.10 |
99.08 |
99.08 |
-0.01 |
100,497 |
743,815 |
-12,648 |
Sep18 |
180403 |
99.01 |
99.02 |
99.00 |
99.00 |
-0.01 |
92,663 |
473,940 |
-1,779 |
Dec18 |
180403 |
98.93 |
98.93 |
98.91 |
98.92 |
unch |
143,994 |
510,479 |
+3,771 |
Mar19 |
180403 |
98.86 |
98.86 |
98.84 |
98.85 |
unch |
98,745 |
374,897 |
-5,587 |
Jun19 |
180403 |
98.79 |
98.80 |
98.77 |
98.78 |
unch |
107,948 |
376,550 |
+7,953 |
Sep19 |
180403 |
98.73 |
98.75 |
98.72 |
98.73 |
+0.01 |
88,846 |
194,436 |
-3,917 |
Total Volume and Open Interest |
1,100,800 |
3,816,860 |
-20,112 |
3-Mth Euribor(LIFFE) |
Jun18 |
180403 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
75,275 |
582,680 |
+2,675 |
Sep18 |
180403 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
60,582 |
553,149 |
-3,397 |
Dec18 |
180403 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
76,671 |
569,220 |
-5,200 |
Total Volume and Open Interest |
1,268,614 |
4,836,444 |
-24,665 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180403 |
98.10 |
98.11 |
98.05 |
98.07 |
-0.04 |
54,056 |
214,655 |
+2,198 |
Sep18 |
180403 |
98.09 |
98.10 |
98.04 |
98.06 |
-0.03 |
31,572 |
237,461 |
+2,332 |
Dec18 |
180403 |
98.03 |
98.05 |
97.99 |
98.01 |
-0.03 |
24,982 |
212,684 |
-1,064 |
Mar19 |
180403 |
97.96 |
97.99 |
97.93 |
97.95 |
-0.03 |
16,568 |
153,688 |
+3,134 |
Jun19 |
180403 |
97.89 |
97.91 |
97.86 |
97.87 |
-0.03 |
13,997 |
109,230 |
-676 |
Sep19 |
180403 |
97.81 |
97.84 |
97.78 |
97.79 |
-0.03 |
7,822 |
96,633 |
+890 |
Dec19 |
180403 |
97.74 |
97.76 |
97.71 |
97.72 |
-0.02 |
8,363 |
61,749 |
+111 |
Mar20 |
180403 |
97.67 |
97.70 |
97.65 |
97.66 |
-0.02 |
5,329 |
32,147 |
+1,876 |
Jun20 |
180403 |
97.61 |
97.61 |
97.59 |
97.60 |
-0.02 |
235 |
3,468 |
+76 |
Sep20 |
180403 |
97.56 |
97.56 |
97.55 |
97.55 |
-0.02 |
265 |
3,601 |
+18 |
Total Volume and Open Interest |
163,339 |
1,127,257 |
+8,944 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180403 |
97.38 |
97.44 |
97.38 |
97.39 |
unch |
172,403 |
1,122,500 |
-1,009 |
Sep18 |
180403 |
97.39 |
97.39 |
97.39 |
97.39 |
unch |
102 |
107 |
+102 |
Total Volume and Open Interest |
172,505 |
1,122,607 |
-907 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180403 |
97.86 |
97.89 |
97.83 |
97.85 |
-0.02 |
218,492 |
961,538 |
-17,385 |
Sep18 |
180403 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.02 |
|
|
|
Total Volume and Open Interest |
218,492 |
961,538 |
-17,385 |
Gold(CMX) |
Apr18 |
180403 |
1340.4 |
1341.5 |
1328.5 |
1332.8 |
-9.3 |
5,585 |
2,629 |
-3,768 |
Jun18 |
180403 |
1345.0 |
1346.6 |
1332.7 |
1337.3 |
-9.6 |
251,250 |
374,794 |
-6,021 |
Aug18 |
180403 |
1351.2 |
1352.6 |
1338.8 |
1343.4 |
-9.5 |
4,277 |
53,604 |
+677 |
Oct18 |
180403 |
1357.4 |
1357.4 |
1345.4 |
1349.5 |
-9.5 |
222 |
7,363 |
+49 |
Dec18 |
180403 |
1363.3 |
1364.7 |
1351.7 |
1356.0 |
-9.4 |
1,646 |
47,584 |
+517 |
Feb19 |
180403 |
1370.0 |
1370.0 |
1360.9 |
1362.4 |
-9.4 |
97 |
2,561 |
-37 |
Apr19 |
180403 |
1368.7 |
1368.7 |
1368.7 |
1368.7 |
-9.5 |
24 |
2,485 |
+20 |
Jun19 |
180403 |
1375.4 |
1375.4 |
1375.4 |
1375.4 |
-9.3 |
67 |
2,365 |
-12 |
Aug19 |
180403 |
1381.9 |
1381.9 |
1381.9 |
1381.9 |
-9.3 |
0 |
68 |
+0 |
Oct19 |
180403 |
1388.6 |
1388.6 |
1388.6 |
1388.6 |
-9.3 |
0 |
27 |
+0 |
Dec19 |
180403 |
1392.0 |
1395.4 |
1392.0 |
1395.4 |
-9.3 |
2 |
3,452 |
+1 |
Feb20 |
180403 |
1402.0 |
1402.0 |
1402.0 |
1402.0 |
-9.3 |
|
|
|
Total Volume and Open Interest |
264,468 |
499,565 |
-8,602 |
Silver(CMX) |
May18 |
180403 |
1659.0 |
1660.5 |
1634.0 |
1639.2 |
-28.0 |
76,951 |
153,449 |
-1,421 |
Jul18 |
180403 |
1668.0 |
1669.5 |
1642.0 |
1647.4 |
-28.5 |
7,658 |
40,007 |
+2,435 |
Sep18 |
180403 |
1672.0 |
1675.5 |
1652.0 |
1657.0 |
-28.7 |
2,068 |
12,952 |
+893 |
Dec18 |
180403 |
1692.0 |
1693.0 |
1666.0 |
1671.3 |
-28.9 |
673 |
20,219 |
+4 |
Mar19 |
180403 |
1688.0 |
1688.0 |
1682.5 |
1685.5 |
-29.0 |
26 |
663 |
+0 |
May19 |
180403 |
1695.5 |
1695.5 |
1695.0 |
1695.5 |
-29.0 |
0 |
97 |
+0 |
Jul19 |
180403 |
1705.0 |
1705.0 |
1705.0 |
1705.0 |
-29.0 |
0 |
574 |
+0 |
Total Volume and Open Interest |
87,416 |
229,131 |
+1,901 |
Platinum(NYMEX) |
Apr18 |
180403 |
933.9 |
933.9 |
918.8 |
925.3 |
-5.4 |
241 |
214 |
-385 |
Jul18 |
180403 |
938.5 |
940.8 |
921.5 |
931.3 |
-5.2 |
17,550 |
73,102 |
-180 |
Oct18 |
180403 |
946.8 |
946.8 |
928.5 |
938.0 |
-5.6 |
96 |
1,260 |
+42 |
Jan19 |
180403 |
938.0 |
944.7 |
936.0 |
944.7 |
-5.6 |
6 |
31 |
+1 |
Total Volume and Open Interest |
17,908 |
74,641 |
-521 |
Palladium(NYMEX) |
Jun18 |
180403 |
930.65 |
939.50 |
925.20 |
927.80 |
+0.30 |
8,287 |
22,253 |
-170 |
Sep18 |
180403 |
921.70 |
935.00 |
921.20 |
923.40 |
+0.35 |
136 |
1,400 |
+108 |
Dec18 |
180403 |
917.55 |
917.55 |
917.55 |
917.55 |
+0.45 |
2 |
143 |
+2 |
Total Volume and Open Interest |
8,425 |
23,796 |
-60 |
Copper(CMX) |
May18 |
180403 |
304.45 |
306.95 |
303.85 |
306.35 |
+1.35 |
107,493 |
147,163 |
-2,960 |
Jul18 |
180403 |
306.45 |
309.00 |
305.95 |
308.40 |
+1.35 |
14,717 |
60,432 |
+896 |
Sep18 |
180403 |
308.50 |
310.90 |
308.05 |
310.30 |
+1.35 |
3,134 |
34,413 |
+168 |
Dec18 |
180403 |
312.45 |
313.00 |
310.60 |
312.45 |
+1.35 |
2,618 |
20,169 |
+27 |
Mar19 |
180403 |
313.40 |
314.55 |
312.55 |
314.30 |
+1.35 |
246 |
8,510 |
+10 |
Total Volume and Open Interest |
129,212 |
291,353 |
-2,135 |
E-mini DJIA Index(CBOT) |
Jun18 |
180403 |
23609 |
24010 |
23545 |
23984 |
+432 |
300,100 |
98,611 |
-4,968 |
Sep18 |
180403 |
23625 |
24022 |
23582 |
24012 |
+429 |
241 |
645 |
+10 |
Dec18 |
180403 |
23645 |
24051 |
23645 |
24040 |
+429 |
1 |
13 |
+1 |
Mar19 |
180403 |
24074 |
24074 |
24074 |
24074 |
+357 |
0 |
1 |
+0 |
Total Volume and Open Interest |
300,342 |
99,270 |
-4,957 |
S & P 500(CME) |
Jun18 |
180403 |
2582.50 |
2619.00 |
2574.00 |
2613.20 |
+38.20 |
4,618 |
54,904 |
+2,481 |
Sep18 |
180403 |
2617.30 |
2617.30 |
2617.30 |
2617.30 |
+38.20 |
0 |
25 |
+0 |
Dec18 |
180403 |
2621.80 |
2621.80 |
2621.80 |
2621.80 |
+38.20 |
0 |
300 |
+0 |
Mar19 |
180403 |
2628.50 |
2628.50 |
2628.50 |
2628.50 |
+39.50 |
|
|
|
Total Volume and Open Interest |
4,618 |
55,229 |
+2,481 |
S & P 500 E-Mini(CME) |
Jun18 |
180403 |
2581.25 |
2618.75 |
2573.50 |
2613.25 |
+38.25 |
2,042,949 |
2,887,303 |
-31,658 |
Sep18 |
180403 |
2586.50 |
2622.25 |
2578.00 |
2617.25 |
+38.25 |
6,649 |
65,324 |
+3,304 |
Dec18 |
180403 |
2592.50 |
2625.50 |
2583.00 |
2621.75 |
+38.25 |
240 |
30,501 |
+41 |
Mar19 |
180403 |
2595.00 |
2628.50 |
2593.25 |
2628.50 |
+39.50 |
0 |
116 |
+0 |
Total Volume and Open Interest |
2,049,838 |
2,983,244 |
-28,313 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180403 |
6405.75 |
6496.75 |
6351.25 |
6469.25 |
+76.00 |
647,977 |
241,087 |
+3,080 |
Sep18 |
180403 |
6443.50 |
6524.00 |
6381.50 |
6498.00 |
+74.25 |
4,019 |
8,535 |
+1,922 |
Dec18 |
180403 |
6530.00 |
6549.75 |
6452.25 |
6549.75 |
+95.50 |
2 |
28 |
+0 |
Total Volume and Open Interest |
651,998 |
249,652 |
+5,002 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180403 |
1839.00 |
1868.10 |
1837.30 |
1862.10 |
+26.50 |
26,270 |
79,500 |
+1,115 |
Sep18 |
180403 |
1860.70 |
1869.20 |
1855.10 |
1869.20 |
+27.70 |
1 |
2 |
+0 |
Dec18 |
180403 |
1874.80 |
1874.80 |
1874.80 |
1874.80 |
+29.00 |
|
|
|
Total Volume and Open Interest |
26,271 |
79,502 |
+1,115 |
Volatility Index(CBOE) |
Apr18 |
180403 |
21.35 |
21.70 |
20.35 |
20.48 |
-0.95 |
99,082 |
146,963 |
-24,532 |
May18 |
180403 |
19.90 |
20.30 |
19.60 |
19.68 |
-0.35 |
71,448 |
92,738 |
+7,244 |
Jun18 |
180403 |
19.32 |
19.60 |
19.10 |
19.18 |
-0.20 |
19,877 |
41,305 |
-3,683 |
Jul18 |
180403 |
19.45 |
19.68 |
19.22 |
19.33 |
-0.20 |
6,962 |
29,665 |
-1,299 |
Total Volume and Open Interest |
204,114 |
374,298 |
-20,576 |
S & P 600(CME) |
Jun18 |
180403 |
931.10 |
931.10 |
931.10 |
931.10 |
+13.50 |
|
|
|
Sep18 |
180403 |
932.10 |
932.10 |
932.10 |
932.10 |
+13.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180403 |
1496.50 |
1517.70 |
1494.30 |
1513.80 |
+21.60 |
10,061 |
8,868 |
+152 |
Total Volume and Open Interest |
10,061 |
8,868 |
+152 |
Nikkei 225(CME) |
Jun18 |
180403 |
21095 |
21560 |
21070 |
21525 |
+450 |
17,449 |
43,700 |
-1,507 |
Sep18 |
180403 |
21260 |
21540 |
21250 |
21525 |
+450 |
0 |
9 |
+0 |
Total Volume and Open Interest |
17,449 |
43,709 |
-1,507 |
Nikkei 225(SGX) |
Jun18 |
180403 |
21415 |
21440 |
20920 |
21335 |
-95 |
73,604 |
154,430 |
-1,052 |
Sep18 |
180403 |
21300 |
21300 |
21300 |
21300 |
-100 |
0 |
137 |
+0 |
Dec18 |
180403 |
21165 |
21165 |
21165 |
21165 |
-95 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
73,833 |
169,904 |
-2,406 |
Nikkei 225 Mini(JPX) |
Jun18 |
180403 |
21405 |
21445 |
20920 |
21320 |
-110 |
909,540 |
388,303 |
-18,061 |
Sep18 |
180403 |
21355 |
21390 |
20870 |
21220 |
-150 |
5,575 |
6,953 |
+103 |
Dec18 |
180403 |
21205 |
21235 |
20735 |
21120 |
-30 |
509 |
3,012 |
-94 |
Total Volume and Open Interest |
971,400 |
552,300 |
-18,639 |
Nikkei 225(JPX) |
Jun18 |
180403 |
21400 |
21450 |
20920 |
21320 |
-110 |
71,301 |
338,653 |
-2,598 |
Sep18 |
180403 |
21350 |
21380 |
20880 |
21220 |
-150 |
340 |
7,121 |
-55 |
Dec18 |
180403 |
21180 |
21180 |
21120 |
21120 |
-30 |
3 |
41,115 |
-705 |
Total Volume and Open Interest |
71,712 |
436,080 |
-1,036 |
Nikkei 225(CME) Yen |
Jun18 |
180403 |
21055 |
21530 |
21035 |
21490 |
+445 |
52,703 |
64,325 |
-1,158 |
Sep18 |
180403 |
21435 |
21445 |
21435 |
21435 |
+445 |
0 |
2 |
+0 |
Dec18 |
180403 |
21215 |
21215 |
21215 |
21215 |
+450 |
|
|
|
Total Volume and Open Interest |
52,703 |
64,328 |
-1,158 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180403 |
21490 |
21510 |
21490 |
21490 |
+440 |
1 |
12 |
+0 |
Sep18 |
180403 |
21430 |
21430 |
21430 |
21430 |
+440 |
|
|
|
Dec18 |
180403 |
21210 |
21210 |
21210 |
21210 |
+440 |
|
|
|
Total Volume and Open Interest |
1 |
12 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180403 |
5120.0 |
5164.0 |
5098.0 |
5139.0 |
-15.5 |
106,596 |
301,605 |
+2,266 |
May18 |
180403 |
5065.0 |
5104.0 |
5053.5 |
5081.5 |
-15.0 |
63 |
184 |
+21 |
Jun18 |
180403 |
4995.5 |
5035.5 |
4992.5 |
5019.5 |
-16.5 |
195 |
32,676 |
-71 |
Total Volume and Open Interest |
106,854 |
362,977 |
+2,216 |
Hang Seng Index(HKFE) |
Apr18 |
180403 |
30060 |
30318 |
29750 |
30152 |
+102 |
193,438 |
113,609 |
+6,435 |
May18 |
180403 |
29940 |
30111 |
29589 |
29982 |
+117 |
|
|
|
Jun18 |
180403 |
29792 |
30015 |
29480 |
29864 |
+124 |
1,647 |
8,767 |
-12 |
Total Volume and Open Interest |
233,689 |
150,567 |
-11,257 |
DAX(EUREX) |
Jun18 |
180403 |
11980.0 |
12074.5 |
11913.0 |
12017.5 |
-102.0 |
135,445 |
137,322 |
-1,008 |
Sep18 |
180403 |
11923.0 |
12048.5 |
11900.0 |
12000.5 |
-101.0 |
76 |
3,135 |
+0 |
Dec18 |
180403 |
11984.5 |
11984.5 |
11984.5 |
11984.5 |
-103.0 |
7 |
83 |
-4 |
Total Volume and Open Interest |
135,528 |
140,540 |
-1,012 |
Mini-DAX(EUREX) |
Jun18 |
180403 |
11976.0 |
12075.0 |
11913.0 |
12017.5 |
-102.0 |
58,872 |
13,152 |
-1,829 |
Sep18 |
180403 |
11979.0 |
12050.0 |
11905.0 |
12000.5 |
-101.0 |
97 |
700 |
-25 |
Dec18 |
180403 |
11985.0 |
11985.0 |
11984.5 |
11984.5 |
-103.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
58,969 |
13,853 |
-1,854 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180403 |
3251 |
3277 |
3237 |
3264 |
-17 |
1,148,112 |
3,800,807 |
+45,194 |
Sep18 |
180403 |
3239 |
3265 |
3231 |
3254 |
-16 |
82 |
44,720 |
+78 |
Dec18 |
180403 |
3221 |
3247 |
3221 |
3236 |
-17 |
14 |
15,818 |
-4 |
Total Volume and Open Interest |
1,148,208 |
3,861,345 |
+45,268 |
Swiss Market Index(EUREX) |
Jun18 |
180403 |
8525 |
8530 |
8433 |
8485 |
-112 |
70,197 |
268,614 |
+5,163 |
Sep18 |
180403 |
8494 |
8498 |
8425 |
8456 |
-112 |
111 |
431 |
-29 |
Dec18 |
180403 |
8460 |
8460 |
8440 |
8440 |
-112 |
8 |
8 |
+0 |
Total Volume and Open Interest |
70,316 |
269,053 |
+5,134 |
FT-SE 100(EURONEXT) |
Jun18 |
180403 |
6888.00 |
6982.00 |
6888.00 |
6954.00 |
-39.50 |
160,380 |
638,032 |
+5,508 |
Sep18 |
180403 |
6832.50 |
6898.00 |
6830.00 |
6886.50 |
-39.50 |
13 |
108 |
-1 |
Dec18 |
180403 |
6853.50 |
6853.50 |
6853.50 |
6853.50 |
-38.00 |
0 |
1,015 |
+0 |
Total Volume and Open Interest |
160,393 |
639,155 |
+5,507 |
SPI 200(SFE) |
Jun18 |
180403 |
5741.0 |
5755.0 |
5686.0 |
5721.0 |
-15.0 |
50,109 |
252,487 |
+1,589 |
Sep18 |
180403 |
5650.0 |
5666.0 |
5650.0 |
5666.0 |
-15.0 |
24 |
2,829 |
+24 |
Dec18 |
180403 |
5654.0 |
5654.0 |
5654.0 |
5654.0 |
-15.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
50,139 |
258,835 |
+1,609 |
FTSE MIB(ISE) |
Jun18 |
180403 |
21790.00 |
22075.00 |
21735.00 |
22045.00 |
+92.00 |
39,238 |
41,336 |
-304 |
Sep18 |
180403 |
21685.00 |
21935.00 |
21620.00 |
21913.00 |
+90.00 |
47 |
68 |
+12 |
Dec18 |
180403 |
21700.00 |
21783.00 |
21700.00 |
21783.00 |
+85.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
39,285 |
41,410 |
-292 |
KOSPI 200(KFE) |
Jun18 |
180403 |
314.50 |
315.10 |
309.35 |
314.60 |
-1.10 |
268,903 |
234,124 |
-179 |
Sep18 |
180403 |
315.30 |
315.30 |
310.25 |
315.25 |
-0.85 |
288 |
7,802 |
-29 |
Dec18 |
180403 |
315.00 |
316.05 |
314.85 |
316.05 |
-0.50 |
2 |
33,534 |
-1 |
Total Volume and Open Interest |
269,193 |
299,509 |
-139 |
GSCI(CME) |
Apr18 |
180403 |
446.85 |
448.50 |
446.10 |
446.70 |
+1.95 |
1,192 |
14,192 |
-1,090 |
May18 |
180403 |
447.95 |
449.65 |
447.95 |
447.95 |
+2.00 |
1,090 |
1,090 |
+1,090 |
Jun18 |
180403 |
448.50 |
448.50 |
448.50 |
448.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
2,282 |
15,282 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|