|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 04, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180404 |
1038.75 |
1041.75 |
983.50 |
1015.25 |
-22.75 |
108,570 |
335,908 |
-8,983 |
Jul18 |
180404 |
1049.50 |
1052.75 |
994.50 |
1026.50 |
-22.75 |
68,294 |
264,429 |
+7,429 |
Aug18 |
180404 |
1052.00 |
1055.00 |
997.50 |
1028.75 |
-22.75 |
5,653 |
31,725 |
+622 |
Sep18 |
180404 |
1045.50 |
1049.00 |
996.75 |
1022.75 |
-22.75 |
2,420 |
11,122 |
+445 |
Nov18 |
180404 |
1042.00 |
1045.75 |
997.75 |
1019.00 |
-23.25 |
51,636 |
195,483 |
+8,352 |
Jan19 |
180404 |
1045.00 |
1048.25 |
1002.00 |
1022.25 |
-23.00 |
3,721 |
22,504 |
+256 |
Mar19 |
180404 |
1041.50 |
1045.00 |
1001.00 |
1020.75 |
-21.50 |
2,941 |
22,169 |
+2,535 |
May19 |
180404 |
1038.75 |
1042.00 |
1000.25 |
1020.25 |
-18.75 |
725 |
5,574 |
-109 |
Jul19 |
180404 |
1038.25 |
1041.50 |
1003.00 |
1023.50 |
-15.75 |
545 |
6,860 |
+32 |
Aug19 |
180404 |
1008.75 |
1017.50 |
1007.00 |
1016.75 |
-14.75 |
5 |
110 |
+1 |
Sep19 |
180404 |
999.75 |
999.75 |
999.75 |
999.75 |
-14.75 |
0 |
42 |
+0 |
Nov19 |
180404 |
997.50 |
998.75 |
969.75 |
984.75 |
-11.50 |
188 |
5,830 |
+6 |
Jan20 |
180404 |
975.00 |
988.00 |
975.00 |
988.00 |
-12.25 |
3 |
41 |
+1 |
Mar20 |
180404 |
988.50 |
988.50 |
988.50 |
988.50 |
-12.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
244,701 |
901,884 |
+10,587 |
Soybean Meal(CBOT) |
May18 |
180404 |
380.50 |
383.80 |
363.70 |
381.80 |
+1.80 |
45,727 |
183,066 |
-2,232 |
Jul18 |
180404 |
383.30 |
386.70 |
367.00 |
384.90 |
+1.60 |
28,118 |
131,431 |
+4,545 |
Aug18 |
180404 |
381.10 |
383.30 |
364.60 |
381.80 |
+0.90 |
3,358 |
26,749 |
-30 |
Sep18 |
180404 |
378.30 |
380.30 |
362.20 |
378.50 |
+0.40 |
2,618 |
15,199 |
+169 |
Oct18 |
180404 |
374.30 |
376.50 |
359.00 |
374.50 |
+0.10 |
2,206 |
18,577 |
+500 |
Dec18 |
180404 |
372.90 |
374.80 |
357.40 |
372.10 |
-0.50 |
15,194 |
62,909 |
+1,065 |
Jan19 |
180404 |
369.50 |
371.00 |
355.70 |
368.50 |
-0.60 |
1,035 |
6,962 |
+149 |
Mar19 |
180404 |
362.20 |
362.80 |
347.70 |
358.90 |
-1.90 |
642 |
10,205 |
+230 |
May19 |
180404 |
346.10 |
356.80 |
342.60 |
352.70 |
-2.40 |
220 |
6,254 |
+43 |
Jul19 |
180404 |
345.60 |
355.00 |
341.70 |
351.50 |
-2.20 |
160 |
3,810 |
+75 |
Total Volume and Open Interest |
99,282 |
470,427 |
+4,516 |
Soybean Oil(CBOT) |
May18 |
180404 |
32.34 |
32.43 |
31.37 |
31.68 |
-0.66 |
44,344 |
215,778 |
-8,368 |
Jul18 |
180404 |
32.60 |
32.70 |
31.65 |
31.96 |
-0.66 |
21,928 |
134,417 |
+5,356 |
Aug18 |
180404 |
32.69 |
32.82 |
31.78 |
32.08 |
-0.67 |
3,315 |
27,961 |
-301 |
Sep18 |
180404 |
32.89 |
32.95 |
31.92 |
32.23 |
-0.67 |
2,625 |
21,022 |
+60 |
Oct18 |
180404 |
33.08 |
33.08 |
32.07 |
32.36 |
-0.65 |
509 |
17,748 |
+51 |
Dec18 |
180404 |
33.24 |
33.35 |
32.31 |
32.65 |
-0.64 |
7,529 |
66,226 |
+1,227 |
Jan19 |
180404 |
33.46 |
33.56 |
32.57 |
32.90 |
-0.60 |
677 |
11,324 |
-288 |
Mar19 |
180404 |
33.09 |
33.82 |
32.82 |
33.16 |
-0.60 |
836 |
8,960 |
+308 |
May19 |
180404 |
34.00 |
34.03 |
33.07 |
33.39 |
-0.59 |
636 |
3,340 |
+491 |
Jul19 |
180404 |
34.03 |
34.23 |
33.25 |
33.61 |
-0.58 |
306 |
2,534 |
+218 |
Total Volume and Open Interest |
82,717 |
512,679 |
-1,248 |
Canola(WCE) |
May18 |
180404 |
526.3 |
529.6 |
521.3 |
528.4 |
+1.9 |
8,491 |
72,004 |
-1,958 |
Jul18 |
180404 |
531.8 |
535.2 |
526.6 |
533.8 |
+1.8 |
7,158 |
62,161 |
+3,439 |
Nov18 |
180404 |
519.5 |
521.9 |
515.9 |
521.5 |
+2.0 |
4,911 |
66,321 |
+2,194 |
Jan19 |
180404 |
522.8 |
525.0 |
519.8 |
524.5 |
+1.7 |
483 |
5,862 |
+213 |
Mar19 |
180404 |
523.9 |
525.4 |
523.9 |
525.4 |
+1.5 |
163 |
827 |
+111 |
Total Volume and Open Interest |
21,206 |
207,484 |
+3,999 |
Corn(CBOT) |
May18 |
180404 |
388.00 |
389.00 |
372.00 |
381.00 |
-7.50 |
207,532 |
581,267 |
-17,142 |
Jul18 |
180404 |
396.50 |
397.50 |
380.50 |
389.75 |
-7.50 |
105,620 |
516,369 |
+9,334 |
Sep18 |
180404 |
403.50 |
404.25 |
387.75 |
396.75 |
-7.50 |
33,264 |
220,916 |
+2,563 |
Dec18 |
180404 |
411.50 |
412.50 |
396.00 |
405.00 |
-7.25 |
97,044 |
388,970 |
+19,074 |
Mar19 |
180404 |
418.25 |
419.25 |
403.25 |
412.25 |
-6.75 |
13,611 |
83,667 |
+3,126 |
May19 |
180404 |
422.50 |
423.00 |
408.25 |
416.50 |
-6.75 |
2,623 |
16,747 |
+570 |
Jul19 |
180404 |
426.00 |
426.75 |
411.75 |
420.50 |
-6.50 |
4,028 |
25,094 |
+824 |
Sep19 |
180404 |
405.00 |
408.00 |
403.75 |
406.75 |
-6.25 |
704 |
3,937 |
+211 |
Dec19 |
180404 |
414.00 |
414.50 |
404.00 |
409.00 |
-5.50 |
2,307 |
25,730 |
+8 |
Mar20 |
180404 |
413.75 |
418.00 |
413.75 |
417.50 |
-5.00 |
52 |
480 |
+49 |
Total Volume and Open Interest |
466,814 |
1,864,403 |
+18,629 |
Wheat(CBOT) |
May18 |
180404 |
457.00 |
461.50 |
447.00 |
455.75 |
-1.75 |
67,069 |
227,938 |
+3,532 |
Jul18 |
180404 |
473.50 |
478.00 |
463.75 |
473.00 |
-1.00 |
37,171 |
140,228 |
+818 |
Sep18 |
180404 |
489.50 |
494.50 |
480.75 |
490.00 |
-0.75 |
9,969 |
61,427 |
+703 |
Dec18 |
180404 |
512.00 |
516.25 |
502.50 |
512.25 |
-0.25 |
6,165 |
59,331 |
+567 |
Mar19 |
180404 |
527.25 |
532.25 |
518.75 |
529.00 |
+0.75 |
1,097 |
18,028 |
+591 |
May19 |
180404 |
537.00 |
541.25 |
527.75 |
538.25 |
+0.75 |
74 |
1,617 |
+25 |
Total Volume and Open Interest |
121,876 |
515,963 |
+6,396 |
Wheat(KCBT) |
May18 |
180404 |
484.25 |
494.00 |
473.50 |
486.00 |
+1.25 |
24,816 |
106,761 |
+941 |
Jul18 |
180404 |
502.75 |
512.50 |
491.75 |
504.25 |
+1.00 |
16,604 |
89,335 |
+2,309 |
Sep18 |
180404 |
521.75 |
530.75 |
510.25 |
522.75 |
+1.00 |
3,333 |
43,305 |
-280 |
Dec18 |
180404 |
546.00 |
554.50 |
533.75 |
546.25 |
+0.75 |
2,313 |
29,651 |
-361 |
Mar19 |
180404 |
560.50 |
568.75 |
548.50 |
560.75 |
+0.50 |
1,016 |
13,524 |
+18 |
May19 |
180404 |
576.25 |
576.25 |
556.50 |
568.50 |
+0.50 |
274 |
1,783 |
+5 |
Jul19 |
180404 |
574.25 |
581.00 |
561.25 |
573.25 |
+1.25 |
284 |
1,718 |
+128 |
Total Volume and Open Interest |
48,640 |
286,434 |
+2,760 |
Wheat(MGE) |
May18 |
180404 |
583.00 |
589.00 |
571.00 |
576.75 |
-6.25 |
4,069 |
31,151 |
+204 |
Jul18 |
180404 |
592.25 |
596.00 |
581.75 |
587.25 |
-5.00 |
2,978 |
15,399 |
+1,133 |
Sep18 |
180404 |
598.00 |
602.50 |
588.50 |
595.00 |
-3.75 |
946 |
9,099 |
+202 |
Dec18 |
180404 |
613.00 |
613.00 |
601.50 |
607.50 |
-4.25 |
395 |
6,361 |
+152 |
Mar19 |
180404 |
615.50 |
623.50 |
615.50 |
619.75 |
-4.00 |
74 |
1,172 |
-8 |
May19 |
180404 |
632.00 |
632.00 |
627.00 |
627.00 |
-4.25 |
2 |
151 |
+1 |
Total Volume and Open Interest |
8,464 |
63,472 |
+1,684 |
Oats(CBOT) |
May18 |
180404 |
234.00 |
234.75 |
224.50 |
230.00 |
-2.50 |
1,067 |
4,320 |
-172 |
Jul18 |
180404 |
242.00 |
242.00 |
232.25 |
237.75 |
-2.50 |
504 |
1,826 |
+312 |
Sep18 |
180404 |
244.00 |
244.00 |
238.00 |
242.50 |
-2.75 |
10 |
55 |
+0 |
Dec18 |
180404 |
247.50 |
250.75 |
245.00 |
250.75 |
-1.50 |
60 |
529 |
+43 |
Total Volume and Open Interest |
1,641 |
6,760 |
+183 |
Rough Rice(CBOT) |
May18 |
180404 |
12.40 |
12.44 |
12.33 |
12.42 |
+0.03 |
465 |
5,289 |
-133 |
Jul18 |
180404 |
12.57 |
12.59 |
12.53 |
12.55 |
-0.01 |
253 |
1,691 |
+130 |
Sep18 |
180404 |
11.85 |
11.86 |
11.85 |
11.85 |
-0.02 |
131 |
1,193 |
+26 |
Nov18 |
180404 |
11.72 |
11.72 |
11.72 |
11.72 |
+0.03 |
8 |
5 |
+5 |
Total Volume and Open Interest |
857 |
8,178 |
+28 |
Live Cattle(CME) |
Apr18 |
180404 |
111.600 |
113.900 |
110.100 |
113.035 |
+1.055 |
8,974 |
35,835 |
-2,553 |
Jun18 |
180404 |
98.930 |
102.635 |
97.080 |
102.330 |
+2.695 |
34,391 |
160,128 |
+585 |
Aug18 |
180404 |
99.285 |
102.900 |
97.635 |
102.600 |
+2.700 |
15,767 |
77,666 |
+470 |
Oct18 |
180404 |
104.000 |
107.080 |
102.430 |
106.800 |
+2.150 |
7,011 |
45,522 |
+89 |
Dec18 |
180404 |
108.650 |
111.000 |
106.950 |
110.580 |
+1.350 |
4,696 |
25,547 |
+473 |
Feb19 |
180404 |
110.980 |
112.330 |
109.100 |
111.750 |
+0.450 |
1,217 |
6,637 |
+6 |
Total Volume and Open Interest |
72,446 |
356,314 |
-773 |
Feeder Cattle(CME) |
Apr18 |
180404 |
130.075 |
135.035 |
128.575 |
134.500 |
+3.965 |
2,137 |
10,151 |
-363 |
May18 |
180404 |
130.535 |
135.485 |
128.880 |
135.130 |
+4.145 |
8,310 |
22,002 |
+606 |
Aug18 |
180404 |
137.000 |
141.685 |
135.000 |
140.235 |
+3.050 |
4,032 |
14,189 |
+359 |
Sep18 |
180404 |
138.000 |
142.700 |
136.630 |
141.600 |
+2.865 |
1,029 |
2,740 |
-58 |
Oct18 |
180404 |
139.400 |
143.185 |
137.250 |
142.185 |
+2.855 |
858 |
2,719 |
+274 |
Nov18 |
180404 |
138.735 |
142.900 |
137.435 |
142.100 |
+2.615 |
227 |
1,628 |
+5 |
Jan19 |
180404 |
135.150 |
139.400 |
134.235 |
138.185 |
+2.235 |
57 |
675 |
+12 |
Total Volume and Open Interest |
16,650 |
54,104 |
+835 |
Lean Hogs(CME) |
Apr18 |
180404 |
51.750 |
53.630 |
50.485 |
53.080 |
+1.400 |
5,753 |
21,440 |
-418 |
May18 |
180404 |
61.235 |
63.000 |
59.400 |
62.880 |
+1.680 |
427 |
4,320 |
-13 |
Jun18 |
180404 |
71.230 |
73.785 |
70.250 |
73.285 |
+1.635 |
13,379 |
97,587 |
+223 |
Jul18 |
180404 |
73.080 |
75.430 |
72.000 |
75.180 |
+1.850 |
6,390 |
26,869 |
+634 |
Aug18 |
180404 |
73.400 |
75.885 |
72.450 |
75.650 |
+2.015 |
4,856 |
29,500 |
-116 |
Oct18 |
180404 |
63.350 |
64.975 |
62.500 |
64.725 |
+1.375 |
3,085 |
35,668 |
+206 |
Dec18 |
180404 |
58.485 |
60.300 |
58.000 |
60.050 |
+1.420 |
2,046 |
16,123 |
-103 |
Feb19 |
180404 |
62.500 |
64.300 |
62.500 |
64.035 |
+1.235 |
404 |
2,516 |
+118 |
Total Volume and Open Interest |
36,557 |
235,092 |
+606 |
Class III Milk(CME) |
Mar18 |
180403 |
14.23 |
14.23 |
14.22 |
14.22 |
unch |
141 |
4,220 |
-11 |
Apr18 |
180404 |
14.44 |
14.48 |
14.41 |
14.46 |
+0.02 |
209 |
3,440 |
+67 |
May18 |
180404 |
14.45 |
14.66 |
14.44 |
14.64 |
+0.18 |
203 |
3,460 |
+39 |
Jun18 |
180404 |
14.80 |
15.00 |
14.80 |
15.00 |
+0.17 |
110 |
2,837 |
+5 |
Jul18 |
180404 |
15.46 |
15.53 |
15.43 |
15.52 |
+0.09 |
45 |
1,925 |
-3 |
Aug18 |
180404 |
15.80 |
15.83 |
15.75 |
15.82 |
+0.07 |
16 |
1,664 |
+16 |
Sep18 |
180404 |
16.08 |
16.09 |
16.03 |
16.08 |
+0.03 |
19 |
1,854 |
+4 |
Oct18 |
180404 |
16.02 |
16.12 |
16.02 |
16.10 |
+0.05 |
21 |
1,560 |
+8 |
Nov18 |
180404 |
15.99 |
16.04 |
15.95 |
16.03 |
+0.07 |
4 |
1,505 |
+2 |
Dec18 |
180404 |
15.90 |
15.98 |
15.90 |
15.97 |
+0.07 |
3 |
1,457 |
+3 |
Jan19 |
180404 |
15.70 |
15.74 |
15.70 |
15.70 |
unch |
0 |
110 |
+0 |
Feb19 |
180404 |
15.66 |
15.69 |
15.66 |
15.66 |
unch |
0 |
71 |
+0 |
Mar19 |
180404 |
15.62 |
15.62 |
15.62 |
15.62 |
+0.01 |
0 |
41 |
+0 |
Total Volume and Open Interest |
820 |
24,381 |
+82 |
Cocoa(ICE) |
May18 |
180404 |
2471 |
2517 |
2440 |
2475 |
-23 |
19,762 |
102,633 |
-1,220 |
Jul18 |
180404 |
2514 |
2566 |
2488 |
2525 |
-11 |
13,418 |
79,051 |
+2,627 |
Sep18 |
180404 |
2531 |
2581 |
2507 |
2543 |
-8 |
4,277 |
39,982 |
+1,761 |
Dec18 |
180404 |
2531 |
2584 |
2510 |
2548 |
-7 |
1,132 |
33,608 |
+21 |
Mar19 |
180404 |
2510 |
2575 |
2507 |
2539 |
-5 |
811 |
24,252 |
+155 |
May19 |
180404 |
2516 |
2579 |
2513 |
2544 |
-4 |
269 |
11,101 |
+171 |
Jul19 |
180404 |
2550 |
2550 |
2550 |
2550 |
-4 |
136 |
4,972 |
+93 |
Total Volume and Open Interest |
39,859 |
304,550 |
+3,603 |
Coffee "C"(ICE) |
May18 |
180404 |
116.70 |
117.45 |
115.95 |
116.90 |
+0.30 |
18,338 |
138,030 |
-441 |
Jul18 |
180404 |
118.80 |
119.35 |
117.90 |
118.90 |
+0.25 |
8,237 |
63,208 |
+2,010 |
Sep18 |
180404 |
120.90 |
121.50 |
120.10 |
121.05 |
+0.25 |
3,426 |
32,404 |
+78 |
Dec18 |
180404 |
124.30 |
124.90 |
123.50 |
124.50 |
+0.25 |
1,757 |
25,762 |
-117 |
Mar19 |
180404 |
128.15 |
128.35 |
127.10 |
128.00 |
+0.25 |
991 |
9,691 |
-3 |
May19 |
180404 |
130.25 |
130.75 |
129.55 |
130.40 |
+0.25 |
680 |
5,277 |
+385 |
Total Volume and Open Interest |
33,575 |
278,854 |
+2,070 |
Orange Juice(ICE) |
May18 |
180404 |
136.65 |
139.50 |
136.65 |
138.85 |
+0.50 |
1,167 |
9,261 |
-26 |
Jul18 |
180404 |
139.25 |
140.00 |
138.15 |
139.70 |
+0.35 |
402 |
2,438 |
+260 |
Sep18 |
180404 |
139.20 |
140.40 |
139.00 |
140.40 |
+0.25 |
70 |
1,037 |
-11 |
Nov18 |
180404 |
139.95 |
141.35 |
139.95 |
141.35 |
+0.45 |
18 |
606 |
+0 |
Jan19 |
180404 |
141.50 |
142.10 |
141.50 |
142.10 |
+0.50 |
2 |
29 |
+1 |
Mar19 |
180404 |
142.45 |
142.45 |
142.45 |
142.45 |
+0.25 |
1 |
14 |
+1 |
Total Volume and Open Interest |
1,660 |
13,385 |
+225 |
Sugar #11(ICE) |
May18 |
180404 |
12.45 |
12.45 |
12.22 |
12.27 |
-0.20 |
52,242 |
389,811 |
-5,583 |
Jul18 |
180404 |
12.61 |
12.61 |
12.39 |
12.43 |
-0.18 |
25,786 |
266,476 |
+5,254 |
Oct18 |
180404 |
12.94 |
12.94 |
12.73 |
12.76 |
-0.20 |
11,681 |
151,855 |
+984 |
Mar19 |
180404 |
14.10 |
14.10 |
13.94 |
14.03 |
-0.10 |
6,513 |
107,386 |
+648 |
May19 |
180404 |
14.22 |
14.25 |
14.12 |
14.20 |
-0.09 |
2,247 |
29,113 |
-1,046 |
Jul19 |
180404 |
14.32 |
14.36 |
14.23 |
14.32 |
-0.08 |
670 |
16,753 |
+282 |
Oct19 |
180404 |
14.57 |
14.61 |
14.49 |
14.57 |
-0.08 |
401 |
15,184 |
+177 |
Mar20 |
180404 |
15.17 |
15.20 |
15.11 |
15.16 |
-0.09 |
95 |
5,548 |
-36 |
Total Volume and Open Interest |
99,675 |
985,931 |
+680 |
London Cocoa(LCE) |
May18 |
180404 |
1723 |
1749 |
1696 |
1725 |
-8 |
24,682 |
80,595 |
+5,759 |
Jul18 |
180404 |
1749 |
1783 |
1730 |
1759 |
-6 |
10,557 |
55,852 |
+1,223 |
Sep18 |
180404 |
1756 |
1794 |
1742 |
1771 |
-5 |
5,285 |
29,150 |
-606 |
Dec18 |
180404 |
1760 |
1794 |
1743 |
1772 |
-4 |
2,675 |
46,498 |
+1,160 |
Mar19 |
180404 |
1750 |
1786 |
1735 |
1765 |
-1 |
6,143 |
39,276 |
+3,670 |
May19 |
180404 |
1751 |
1787 |
1742 |
1768 |
unch |
3,990 |
13,436 |
-33 |
Jul19 |
180404 |
1747 |
1793 |
1746 |
1775 |
unch |
216 |
7,269 |
+30 |
Total Volume and Open Interest |
53,700 |
278,174 |
+11,186 |
London Sugar(LCE) |
May18 |
180404 |
354.00 |
354.40 |
350.00 |
351.20 |
-3.50 |
8,402 |
36,427 |
-753 |
Aug18 |
180404 |
345.10 |
345.30 |
341.50 |
343.20 |
-2.70 |
4,527 |
38,206 |
+1,429 |
Oct18 |
180404 |
342.10 |
342.10 |
338.10 |
339.70 |
-3.50 |
1,010 |
11,624 |
+176 |
Dec18 |
180404 |
347.60 |
348.10 |
345.30 |
347.00 |
-3.40 |
303 |
5,597 |
+92 |
Mar19 |
180404 |
355.40 |
357.10 |
354.30 |
356.20 |
-3.50 |
121 |
4,417 |
+56 |
Total Volume and Open Interest |
14,503 |
99,607 |
+1,090 |
Cotton(ICE) |
May18 |
180404 |
82.10 |
82.31 |
78.62 |
79.64 |
-2.38 |
15,144 |
110,077 |
-1,116 |
Jul18 |
180404 |
82.02 |
82.20 |
78.55 |
79.72 |
-2.29 |
7,075 |
76,805 |
+1,620 |
Oct18 |
180404 |
78.16 |
78.16 |
78.16 |
78.16 |
-1.35 |
0 |
38 |
+0 |
Dec18 |
180404 |
77.99 |
78.00 |
75.90 |
76.82 |
-1.18 |
4,876 |
73,937 |
-213 |
Mar19 |
180404 |
78.17 |
78.23 |
76.50 |
77.27 |
-1.00 |
979 |
13,888 |
+789 |
May19 |
180404 |
77.51 |
77.60 |
76.95 |
77.60 |
-0.70 |
30 |
1,103 |
-1 |
Total Volume and Open Interest |
28,170 |
282,159 |
+1,122 |
Lumber(CME) |
May18 |
180404 |
526.4 |
526.4 |
522.0 |
526.4 |
+10.0 |
575 |
5,188 |
-89 |
Jul18 |
180404 |
514.8 |
514.8 |
509.1 |
514.8 |
+10.0 |
225 |
1,003 |
+68 |
Sep18 |
180404 |
495.9 |
500.4 |
495.9 |
500.4 |
+10.0 |
16 |
175 |
+0 |
Nov18 |
180404 |
479.8 |
480.7 |
479.8 |
480.7 |
+8.5 |
2 |
104 |
+1 |
Total Volume and Open Interest |
820 |
6,504 |
-19 |
Crude Oil(NYM) |
May18 |
180404 |
63.59 |
63.64 |
62.06 |
63.37 |
-0.14 |
582,742 |
482,873 |
-8,081 |
Jun18 |
180404 |
63.53 |
63.61 |
62.06 |
63.33 |
-0.13 |
134,940 |
366,939 |
+8,324 |
Jul18 |
180404 |
63.30 |
63.34 |
61.85 |
63.10 |
-0.11 |
51,734 |
163,792 |
+148 |
Aug18 |
180404 |
62.87 |
62.91 |
61.47 |
62.69 |
-0.08 |
30,802 |
121,859 |
+1,712 |
Sep18 |
180404 |
62.30 |
62.43 |
61.00 |
62.22 |
-0.06 |
29,598 |
179,968 |
+424 |
Oct18 |
180404 |
61.47 |
61.90 |
60.55 |
61.74 |
-0.04 |
18,800 |
105,320 |
+3,854 |
Nov18 |
180404 |
60.82 |
61.46 |
60.13 |
61.29 |
-0.04 |
7,005 |
75,983 |
+316 |
Dec18 |
180404 |
60.99 |
61.07 |
59.69 |
60.87 |
-0.03 |
43,309 |
258,076 |
-1,983 |
Jan19 |
180404 |
59.93 |
60.65 |
59.34 |
60.46 |
-0.02 |
2,049 |
88,772 |
+99 |
Feb19 |
180404 |
60.10 |
60.10 |
58.91 |
60.04 |
+0.01 |
1,904 |
59,644 |
+50 |
Mar19 |
180404 |
59.44 |
59.82 |
58.55 |
59.65 |
+0.02 |
2,220 |
53,503 |
-85 |
Apr19 |
180404 |
59.31 |
59.31 |
58.18 |
59.27 |
+0.04 |
485 |
27,309 |
+97 |
May19 |
180404 |
58.91 |
58.91 |
58.32 |
58.91 |
+0.03 |
840 |
21,994 |
+333 |
Jun19 |
180404 |
58.60 |
58.68 |
57.47 |
58.57 |
+0.02 |
11,767 |
125,710 |
+1,650 |
Jul19 |
180404 |
58.20 |
58.20 |
57.64 |
58.20 |
+0.02 |
1,021 |
20,309 |
+471 |
Aug19 |
180404 |
57.86 |
57.86 |
57.32 |
57.86 |
+0.02 |
682 |
17,114 |
-45 |
Total Volume and Open Interest |
940,753 |
2,532,289 |
+11,079 |
e-miNY Crude Oil(NYM) |
May18 |
180404 |
63.600 |
63.650 |
62.050 |
63.375 |
-0.125 |
15,536 |
1,950 |
+28 |
Jun18 |
180404 |
63.450 |
63.575 |
62.075 |
63.325 |
-0.125 |
362 |
317 |
-21 |
Jul18 |
180404 |
63.200 |
63.300 |
61.925 |
63.100 |
-0.100 |
31 |
94 |
-5 |
Aug18 |
180404 |
62.425 |
62.900 |
61.775 |
62.700 |
-0.075 |
18 |
128 |
+5 |
Sep18 |
180404 |
61.675 |
62.300 |
61.400 |
62.225 |
-0.050 |
7 |
70 |
+0 |
Oct18 |
180404 |
61.750 |
61.750 |
61.750 |
61.750 |
-0.025 |
0 |
20 |
+0 |
Nov18 |
180404 |
60.800 |
61.300 |
60.800 |
61.300 |
-0.025 |
0 |
112 |
+0 |
Dec18 |
180404 |
60.500 |
60.950 |
59.850 |
60.875 |
-0.025 |
11 |
167 |
+0 |
Jan19 |
180404 |
60.450 |
60.450 |
60.450 |
60.450 |
-0.025 |
2 |
71 |
+1 |
Feb19 |
180404 |
60.050 |
60.050 |
60.050 |
60.050 |
+0.025 |
0 |
38 |
+0 |
Total Volume and Open Interest |
15,967 |
3,059 |
+8 |
NY Harbor ULSD(NYM) |
May18 |
180404 |
199.53 |
199.57 |
195.21 |
197.73 |
-1.77 |
53,556 |
139,042 |
+4,217 |
Jun18 |
180404 |
199.75 |
199.75 |
194.90 |
197.42 |
-1.68 |
32,545 |
81,519 |
+2,813 |
Jul18 |
180404 |
198.84 |
198.84 |
194.66 |
197.18 |
-1.56 |
19,370 |
44,560 |
+1,145 |
Aug18 |
180404 |
198.32 |
198.54 |
194.48 |
197.02 |
-1.44 |
11,768 |
28,776 |
+1,245 |
Sep18 |
180404 |
197.60 |
197.93 |
194.73 |
197.21 |
-1.35 |
5,622 |
23,813 |
+553 |
Oct18 |
180404 |
198.46 |
198.46 |
194.97 |
197.35 |
-1.29 |
2,004 |
11,918 |
-72 |
Nov18 |
180404 |
198.53 |
198.53 |
195.07 |
197.45 |
-1.24 |
781 |
11,128 |
-82 |
Dec18 |
180404 |
197.99 |
198.08 |
194.84 |
197.42 |
-1.17 |
5,166 |
51,358 |
+576 |
Jan19 |
180404 |
197.79 |
198.06 |
195.03 |
197.47 |
-1.12 |
819 |
9,469 |
-9 |
Feb19 |
180404 |
196.51 |
197.70 |
194.79 |
197.21 |
-1.08 |
268 |
3,400 |
+68 |
Mar19 |
180404 |
194.28 |
196.78 |
193.91 |
196.31 |
-1.02 |
392 |
3,107 |
-115 |
Apr19 |
180404 |
193.01 |
195.27 |
192.31 |
194.71 |
-0.93 |
318 |
2,004 |
+230 |
May19 |
180404 |
192.01 |
193.82 |
192.00 |
193.82 |
-0.80 |
13 |
677 |
+2 |
Jun19 |
180404 |
191.36 |
193.80 |
190.87 |
193.37 |
-0.75 |
84 |
5,327 |
+22 |
Total Volume and Open Interest |
132,839 |
423,003 |
+10,487 |
RBOB Gasoline(NYM) |
May18 |
180404 |
197.41 |
198.69 |
193.63 |
197.68 |
+0.27 |
60,506 |
156,008 |
-6,795 |
Jun18 |
180404 |
197.90 |
198.94 |
194.14 |
197.99 |
+0.09 |
37,222 |
79,095 |
+3,437 |
Jul18 |
180404 |
197.31 |
198.48 |
193.75 |
197.52 |
+0.01 |
14,361 |
52,758 |
+244 |
Aug18 |
180404 |
195.68 |
196.90 |
192.40 |
196.02 |
-0.12 |
9,303 |
32,396 |
+287 |
Sep18 |
180404 |
193.77 |
194.52 |
190.23 |
193.71 |
-0.16 |
7,632 |
33,743 |
+63 |
Oct18 |
180404 |
180.15 |
181.15 |
177.40 |
180.48 |
-0.17 |
2,391 |
14,640 |
+442 |
Nov18 |
180404 |
175.47 |
177.57 |
173.89 |
176.93 |
-0.14 |
1,262 |
15,933 |
+430 |
Dec18 |
180404 |
173.72 |
175.05 |
171.11 |
174.31 |
-0.14 |
2,209 |
26,428 |
+118 |
Jan19 |
180404 |
171.26 |
173.91 |
170.33 |
173.27 |
-0.10 |
287 |
9,615 |
+140 |
Feb19 |
180404 |
170.47 |
173.93 |
170.36 |
173.27 |
-0.10 |
27 |
1,380 |
-1 |
Total Volume and Open Interest |
135,621 |
427,557 |
-1,472 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180404 |
197.68 |
197.68 |
197.68 |
197.68 |
+0.27 |
1 |
1 |
+1 |
Jun18 |
180404 |
197.99 |
197.99 |
197.99 |
197.99 |
+0.09 |
|
|
|
Jul18 |
180404 |
197.52 |
197.52 |
197.52 |
197.52 |
+0.01 |
|
|
|
Aug18 |
180404 |
196.02 |
196.02 |
196.02 |
196.02 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
May18 |
180404 |
2.696 |
2.746 |
2.675 |
2.718 |
+0.021 |
165,214 |
399,292 |
+4,090 |
Jun18 |
180404 |
2.744 |
2.792 |
2.725 |
2.766 |
+0.021 |
43,226 |
101,435 |
+2,328 |
Jul18 |
180404 |
2.803 |
2.848 |
2.782 |
2.823 |
+0.022 |
27,593 |
162,067 |
+3,030 |
Aug18 |
180404 |
2.821 |
2.864 |
2.801 |
2.842 |
+0.023 |
11,811 |
62,087 |
+1,208 |
Sep18 |
180404 |
2.809 |
2.851 |
2.790 |
2.831 |
+0.023 |
12,610 |
104,278 |
+566 |
Oct18 |
180404 |
2.822 |
2.863 |
2.803 |
2.844 |
+0.023 |
22,809 |
130,115 |
-2,301 |
Nov18 |
180404 |
2.866 |
2.907 |
2.851 |
2.889 |
+0.021 |
9,785 |
43,259 |
+1,036 |
Dec18 |
180404 |
3.002 |
3.029 |
2.983 |
3.013 |
+0.017 |
7,952 |
48,969 |
+618 |
Jan19 |
180404 |
3.082 |
3.111 |
3.063 |
3.095 |
+0.016 |
10,118 |
72,181 |
+3 |
Feb19 |
180404 |
3.045 |
3.072 |
3.037 |
3.059 |
+0.013 |
3,344 |
34,388 |
+631 |
Mar19 |
180404 |
2.953 |
2.967 |
2.928 |
2.950 |
+0.007 |
6,281 |
62,901 |
+327 |
Apr19 |
180404 |
2.683 |
2.690 |
2.653 |
2.677 |
-0.004 |
5,478 |
69,337 |
+658 |
May19 |
180404 |
2.655 |
2.661 |
2.625 |
2.649 |
-0.006 |
1,981 |
24,332 |
-163 |
Jun19 |
180404 |
2.686 |
2.687 |
2.655 |
2.675 |
-0.007 |
805 |
14,656 |
-41 |
Jul19 |
180404 |
2.706 |
2.714 |
2.679 |
2.703 |
-0.008 |
228 |
12,207 |
+19 |
Aug19 |
180404 |
2.711 |
2.716 |
2.685 |
2.707 |
-0.009 |
128 |
10,874 |
-34 |
Total Volume and Open Interest |
333,939 |
1,445,788 |
+13,038 |
Brent Crude Oil(ICE) |
Jun18 |
180404 |
68.15 |
68.28 |
66.69 |
68.02 |
-0.10 |
299,617 |
620,465 |
+0 |
Jul18 |
180404 |
67.69 |
67.81 |
66.29 |
67.55 |
-0.12 |
110,844 |
280,585 |
+0 |
Aug18 |
180404 |
67.23 |
67.32 |
65.87 |
67.08 |
-0.13 |
61,566 |
149,373 |
+0 |
Sep18 |
180404 |
66.81 |
66.89 |
65.46 |
66.65 |
-0.12 |
54,835 |
176,424 |
+0 |
Oct18 |
180404 |
66.39 |
66.48 |
65.11 |
66.27 |
-0.11 |
26,126 |
99,690 |
+0 |
Nov18 |
180404 |
66.04 |
66.13 |
64.77 |
65.91 |
-0.10 |
16,935 |
87,238 |
+0 |
Dec18 |
180404 |
65.68 |
65.78 |
64.41 |
65.56 |
-0.09 |
70,872 |
258,388 |
+0 |
Jan19 |
180404 |
65.08 |
65.40 |
64.11 |
65.22 |
-0.08 |
4,987 |
53,772 |
+0 |
Feb19 |
180404 |
64.74 |
65.11 |
63.83 |
64.91 |
-0.07 |
3,446 |
36,343 |
+0 |
Mar19 |
180404 |
64.45 |
64.59 |
63.50 |
64.59 |
-0.06 |
4,379 |
37,145 |
+0 |
Apr19 |
180404 |
63.44 |
64.27 |
63.44 |
64.27 |
-0.05 |
1,151 |
13,617 |
+0 |
May19 |
180404 |
63.96 |
63.96 |
63.96 |
63.96 |
-0.04 |
1,227 |
19,347 |
+0 |
Jun19 |
180404 |
63.65 |
63.84 |
62.59 |
63.65 |
-0.03 |
14,713 |
88,573 |
+0 |
Jul19 |
180404 |
63.40 |
63.40 |
63.40 |
63.40 |
-0.03 |
2,122 |
23,485 |
+0 |
Total Volume and Open Interest |
704,787 |
2,366,365 |
+0 |
Gas Oil(ICE) |
Apr18 |
180404 |
613.50 |
613.50 |
600.75 |
609.00 |
-4.00 |
53,694 |
95,829 |
+0 |
May18 |
180404 |
612.25 |
612.25 |
599.00 |
606.75 |
-4.00 |
90,649 |
202,626 |
+0 |
Jun18 |
180404 |
607.75 |
607.75 |
594.50 |
602.00 |
-4.25 |
63,691 |
150,633 |
+0 |
Jul18 |
180404 |
603.00 |
603.00 |
590.25 |
597.75 |
-4.50 |
32,822 |
78,446 |
+0 |
Aug18 |
180404 |
601.25 |
601.25 |
589.00 |
596.25 |
-4.25 |
12,474 |
44,018 |
+0 |
Sep18 |
180404 |
599.75 |
599.75 |
589.25 |
595.75 |
-4.25 |
7,680 |
44,963 |
+0 |
Oct18 |
180404 |
599.75 |
599.75 |
588.00 |
594.75 |
-4.00 |
3,829 |
37,875 |
+0 |
Nov18 |
180404 |
594.25 |
595.00 |
586.00 |
591.75 |
-4.00 |
3,102 |
19,817 |
+0 |
Dec18 |
180404 |
594.25 |
594.25 |
583.00 |
589.00 |
-4.00 |
21,353 |
116,759 |
+0 |
Jan19 |
180404 |
590.50 |
590.50 |
582.00 |
587.00 |
-4.00 |
2,543 |
20,509 |
+0 |
Total Volume and Open Interest |
304,296 |
986,441 |
+0 |
Ethanol(CBOT) |
May18 |
180404 |
1.419 |
1.419 |
1.390 |
1.400 |
-0.026 |
302 |
958 |
+54 |
Jun18 |
180404 |
1.411 |
1.425 |
1.411 |
1.415 |
-0.020 |
105 |
422 |
+83 |
Jul18 |
180404 |
1.430 |
1.430 |
1.421 |
1.421 |
-0.020 |
63 |
269 |
+1 |
Aug18 |
180404 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.019 |
10 |
18 |
+9 |
Sep18 |
180404 |
1.450 |
1.450 |
1.444 |
1.444 |
-0.010 |
8 |
108 |
-1 |
Oct18 |
180404 |
1.451 |
1.451 |
1.444 |
1.444 |
-0.010 |
0 |
1 |
+0 |
Nov18 |
180404 |
1.434 |
1.434 |
1.434 |
1.434 |
-0.010 |
0 |
16 |
+0 |
Dec18 |
180404 |
1.429 |
1.429 |
1.429 |
1.429 |
-0.010 |
0 |
39 |
+0 |
Total Volume and Open Interest |
489 |
1,903 |
+114 |
WTI Crude Oil(ICE) |
May18 |
180404 |
63.58 |
63.60 |
62.07 |
63.37 |
-0.14 |
44,843 |
70,678 |
+0 |
Jun18 |
180404 |
63.47 |
63.58 |
62.06 |
63.33 |
-0.13 |
63,769 |
91,535 |
+0 |
Jul18 |
180404 |
63.22 |
63.35 |
61.87 |
63.10 |
-0.11 |
34,373 |
41,901 |
+0 |
Aug18 |
180404 |
62.55 |
62.93 |
61.48 |
62.69 |
-0.08 |
19,155 |
24,886 |
+0 |
Sep18 |
180404 |
61.95 |
62.45 |
61.02 |
62.22 |
-0.06 |
7,879 |
33,847 |
+0 |
Oct18 |
180404 |
61.46 |
61.93 |
60.56 |
61.74 |
-0.04 |
3,718 |
13,142 |
+0 |
Nov18 |
180404 |
61.12 |
61.47 |
60.14 |
61.29 |
-0.04 |
2,226 |
16,354 |
+0 |
Dec18 |
180404 |
60.73 |
61.00 |
59.73 |
60.87 |
-0.03 |
11,412 |
116,354 |
+0 |
Jan19 |
180404 |
59.60 |
60.46 |
59.60 |
60.46 |
-0.02 |
188 |
7,561 |
+0 |
Feb19 |
180404 |
60.04 |
60.04 |
60.04 |
60.04 |
+0.01 |
145 |
5,561 |
+0 |
Mar19 |
180404 |
59.65 |
59.65 |
59.65 |
59.65 |
+0.02 |
556 |
8,409 |
+0 |
Apr19 |
180404 |
59.27 |
59.27 |
59.27 |
59.27 |
+0.04 |
182 |
1,868 |
+0 |
May19 |
180404 |
58.91 |
58.91 |
58.91 |
58.91 |
+0.03 |
155 |
2,521 |
+0 |
Jun19 |
180404 |
57.73 |
58.57 |
57.62 |
58.57 |
+0.02 |
2,300 |
26,373 |
+0 |
Jul19 |
180404 |
58.20 |
58.20 |
58.20 |
58.20 |
+0.02 |
33 |
1,863 |
+0 |
Aug19 |
180404 |
57.86 |
57.86 |
57.86 |
57.86 |
+0.02 |
16 |
1,280 |
+0 |
Total Volume and Open Interest |
197,088 |
564,063 |
+0 |
US Dollar Index(ICE) |
Jun18 |
180404 |
89.800 |
89.895 |
89.570 |
89.783 |
-0.077 |
13,275 |
30,347 |
-357 |
Sep18 |
180404 |
89.380 |
89.445 |
89.150 |
89.357 |
-0.083 |
30 |
995 |
-13 |
Dec18 |
180404 |
88.945 |
88.945 |
88.825 |
88.942 |
-0.083 |
30 |
284 |
-31 |
Total Volume and Open Interest |
13,335 |
31,638 |
-401 |
Australian Dollar(CME) |
Jun18 |
180404 |
76.86 |
77.23 |
76.63 |
77.07 |
+0.26 |
44,701 |
107,196 |
+2,548 |
Sep18 |
180404 |
76.89 |
77.25 |
76.73 |
77.11 |
+0.26 |
4 |
758 |
+1 |
Dec18 |
180404 |
77.17 |
77.17 |
77.17 |
77.17 |
+0.26 |
0 |
386 |
+0 |
Total Volume and Open Interest |
44,768 |
110,620 |
+2,545 |
British Pound(CME) |
Jun18 |
180404 |
141.03 |
141.39 |
140.60 |
141.19 |
+0.20 |
46,244 |
169,904 |
-2,169 |
Sep18 |
180404 |
141.82 |
141.89 |
141.17 |
141.75 |
+0.21 |
40 |
516 |
-9 |
Dec18 |
180404 |
142.34 |
142.37 |
142.00 |
142.34 |
+0.21 |
0 |
31 |
+0 |
Total Volume and Open Interest |
47,591 |
173,400 |
-2,270 |
Canadian Dollar(CME) |
Jun18 |
180404 |
78.19 |
78.50 |
77.95 |
78.29 |
+0.11 |
44,380 |
117,693 |
-517 |
Sep18 |
180404 |
78.50 |
78.60 |
78.10 |
78.43 |
+0.12 |
31 |
2,642 |
-6 |
Dec18 |
180404 |
78.57 |
78.71 |
78.25 |
78.56 |
+0.12 |
56 |
3,907 |
+47 |
Mar19 |
180404 |
78.44 |
78.72 |
78.43 |
78.67 |
+0.12 |
0 |
63 |
+0 |
Total Volume and Open Interest |
44,559 |
124,822 |
-425 |
Japanese Yen(CME) |
Jun18 |
180404 |
94.29 |
94.81 |
94.05 |
94.15 |
-0.13 |
96,032 |
148,385 |
+2,539 |
Sep18 |
180404 |
95.20 |
95.41 |
94.73 |
94.77 |
-0.13 |
37 |
785 |
+14 |
Dec18 |
180404 |
96.01 |
96.04 |
95.45 |
95.45 |
-0.11 |
3 |
525 |
+1 |
Total Volume and Open Interest |
96,673 |
151,367 |
+2,696 |
Swiss Franc(CME) |
Jun18 |
180404 |
104.93 |
105.34 |
104.69 |
104.75 |
-0.16 |
13,946 |
46,807 |
-12 |
Sep18 |
180404 |
105.86 |
106.19 |
105.57 |
105.62 |
-0.16 |
0 |
72 |
+0 |
Dec18 |
180404 |
106.58 |
107.08 |
106.58 |
106.58 |
-0.16 |
0 |
20 |
+0 |
Total Volume and Open Interest |
13,946 |
46,913 |
-12 |
EuroFX(CME) |
Jun18 |
180404 |
123.40 |
123.83 |
123.24 |
123.49 |
+0.14 |
100,862 |
481,651 |
+2,003 |
Sep18 |
180404 |
124.30 |
124.70 |
124.16 |
124.40 |
+0.15 |
95 |
3,010 |
+22 |
Dec18 |
180404 |
125.24 |
125.56 |
125.13 |
125.34 |
+0.15 |
68 |
3,448 |
+0 |
Total Volume and Open Interest |
101,278 |
492,662 |
+2,065 |
Mexican Peso(CME) |
Apr18 |
180404 |
549.25 |
549.25 |
549.25 |
549.25 |
+1.50 |
1 |
0 |
-1 |
May18 |
180404 |
547.00 |
547.00 |
547.00 |
547.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
45,822 |
203,693 |
-2,330 |
Brazilian Real(CME) |
May18 |
180404 |
298.65 |
299.75 |
295.00 |
298.80 |
-0.35 |
1,174 |
24,767 |
-157 |
Jun18 |
180404 |
297.30 |
298.75 |
294.55 |
298.00 |
-0.40 |
9 |
5,663 |
+5 |
Jul18 |
180404 |
297.35 |
297.35 |
297.35 |
297.35 |
-0.35 |
0 |
50 |
+0 |
Aug18 |
180404 |
296.50 |
296.50 |
296.50 |
296.50 |
-0.35 |
|
|
|
Total Volume and Open Interest |
1,183 |
30,533 |
-152 |
30-Year T-Bonds(CBOT) |
Jun18 |
180404 |
145~300 |
146~180 |
145~120 |
145~230 |
-0~050 |
191,302 |
785,655 |
+3,464 |
Sep18 |
180404 |
145~080 |
145~200 |
144~170 |
144~260 |
-0~060 |
67 |
87 |
+7 |
Dec18 |
180404 |
144~030 |
144~030 |
144~030 |
144~030 |
-0~060 |
|
|
|
Total Volume and Open Interest |
191,369 |
785,742 |
+3,471 |
10-Year T-Notes(CBOT) |
Jun18 |
180404 |
120~290 |
121~050 |
120~215 |
120~265 |
-0~005 |
1,054,232 |
3,437,920 |
-30,042 |
Sep18 |
180404 |
120~250 |
120~290 |
120~135 |
120~185 |
-0~010 |
57 |
499 |
+2 |
Dec18 |
180404 |
120~145 |
120~145 |
120~145 |
120~145 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,054,289 |
3,438,419 |
-30,040 |
5-Year T-Notes(CBOT) |
Jun18 |
180404 |
114~114 |
114~156 |
114~064 |
114~094 |
-0~002 |
664,762 |
3,408,799 |
-11,334 |
Sep18 |
180404 |
113~314 |
114~032 |
113~290 |
113~314 |
-0~014 |
0 |
6 |
+0 |
Dec18 |
180404 |
113~316 |
113~316 |
113~316 |
113~316 |
-0~014 |
|
|
|
Total Volume and Open Interest |
664,762 |
3,408,805 |
-11,334 |
2 Year T-Notes(CBOT) |
Jun18 |
180404 |
106~100 |
106~114 |
106~082 |
106~090 |
-0~002 |
440,284 |
1,924,760 |
-14,721 |
Sep18 |
180404 |
106~044 |
106~044 |
106~044 |
106~044 |
-0~006 |
|
|
|
Dec18 |
180404 |
106~044 |
106~044 |
106~044 |
106~044 |
-0~006 |
|
|
|
Total Volume and Open Interest |
440,284 |
1,924,760 |
-14,721 |
Eurodollars(CME) |
Jun18 |
180404 |
97.685 |
97.695 |
97.680 |
97.685 |
unch |
148,892 |
1,763,783 |
-710 |
Sep18 |
180404 |
97.610 |
97.620 |
97.595 |
97.600 |
-0.005 |
115,125 |
1,485,084 |
-4,724 |
Dec18 |
180404 |
97.500 |
97.515 |
97.480 |
97.490 |
-0.005 |
186,794 |
2,054,643 |
+2,456 |
Mar19 |
180404 |
97.405 |
97.425 |
97.385 |
97.400 |
-0.005 |
158,256 |
1,391,095 |
-13,367 |
Jun19 |
180404 |
97.310 |
97.335 |
97.290 |
97.305 |
-0.005 |
165,138 |
1,528,323 |
+5,363 |
Sep19 |
180404 |
97.255 |
97.280 |
97.230 |
97.250 |
unch |
122,547 |
943,467 |
+87 |
Dec19 |
180404 |
97.195 |
97.225 |
97.170 |
97.190 |
unch |
202,041 |
2,206,938 |
+4,045 |
Mar20 |
180404 |
97.185 |
97.215 |
97.155 |
97.175 |
-0.005 |
121,096 |
908,185 |
-7,872 |
Jun20 |
180404 |
97.175 |
97.205 |
97.140 |
97.165 |
-0.005 |
111,686 |
928,986 |
+12,155 |
Sep20 |
180404 |
97.165 |
97.195 |
97.125 |
97.150 |
-0.010 |
83,152 |
685,522 |
+6,018 |
Dec20 |
180404 |
97.140 |
97.170 |
97.105 |
97.125 |
-0.010 |
112,007 |
867,120 |
-628 |
Mar21 |
180404 |
97.145 |
97.175 |
97.105 |
97.125 |
-0.015 |
79,362 |
336,314 |
+11,339 |
Jun21 |
180404 |
97.140 |
97.175 |
97.100 |
97.120 |
-0.020 |
47,852 |
267,041 |
-92 |
Sep21 |
180404 |
97.135 |
97.165 |
97.090 |
97.115 |
-0.020 |
41,572 |
174,258 |
-286 |
Dec21 |
180404 |
97.120 |
97.150 |
97.075 |
97.095 |
-0.025 |
39,917 |
307,574 |
-6,671 |
Mar22 |
180404 |
97.115 |
97.140 |
97.070 |
97.090 |
-0.025 |
31,248 |
125,785 |
-1,370 |
Jun22 |
180404 |
97.105 |
97.135 |
97.065 |
97.085 |
-0.025 |
22,602 |
88,064 |
+1,311 |
Sep22 |
180404 |
97.100 |
97.130 |
97.055 |
97.080 |
-0.025 |
25,689 |
63,029 |
+4,011 |
Total Volume and Open Interest |
1,896,961 |
74,940 |
+14,608 |
Ultra T-Bond(CBOT) |
Jun18 |
180404 |
159~13 |
160~02 |
158~17 |
158~30 |
-0~09 |
83,788 |
942,603 |
-1,501 |
Sep18 |
180404 |
158~06 |
159~06 |
157~28 |
158~06 |
-0~09 |
767 |
669 |
+669 |
Dec18 |
180404 |
158~06 |
158~06 |
158~06 |
158~06 |
-0~09 |
|
|
|
Total Volume and Open Interest |
84,555 |
943,272 |
-832 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180404 |
129~160 |
129~265 |
129~045 |
129~110 |
-0~030 |
108,678 |
544,562 |
-16,135 |
Sep18 |
180404 |
128~230 |
128~230 |
128~200 |
128~230 |
-0~200 |
|
|
|
Dec18 |
180404 |
128~230 |
128~230 |
128~230 |
128~230 |
-0~200 |
|
|
|
Total Volume and Open Interest |
108,678 |
544,562 |
-16,135 |
30 Day Federal Funds(CBOT) |
Apr18 |
180404 |
98.320 |
98.323 |
98.315 |
98.317 |
-0.003 |
23,635 |
355,194 |
-5,712 |
May18 |
180404 |
98.315 |
98.320 |
98.310 |
98.310 |
-0.005 |
7,512 |
202,176 |
-76 |
Jun18 |
180404 |
98.215 |
98.220 |
98.210 |
98.210 |
-0.005 |
6,703 |
128,905 |
+1,206 |
Jul18 |
180404 |
98.135 |
98.140 |
98.125 |
98.125 |
-0.005 |
15,801 |
270,589 |
-2,373 |
Aug18 |
180404 |
98.115 |
98.125 |
98.110 |
98.115 |
-0.005 |
11,099 |
170,864 |
+2,706 |
Sep18 |
180404 |
98.110 |
98.115 |
98.105 |
98.110 |
unch |
6,440 |
66,345 |
+1,120 |
Total Volume and Open Interest |
159,796 |
2,308,355 |
-12,262 |
Japanese Govt Bonds(SGX) |
Jun18 |
180404 |
150.97 |
151.00 |
150.90 |
150.96 |
-0.01 |
558 |
18,620 |
-124 |
Sep18 |
180404 |
150.96 |
150.96 |
150.96 |
150.96 |
-0.01 |
|
|
|
Dec18 |
180404 |
150.96 |
150.96 |
150.96 |
150.96 |
-0.01 |
|
|
|
Total Volume and Open Interest |
558 |
18,620 |
-124 |
Euro-Buxl(EUREX) |
Jun18 |
180404 |
165.22 |
166.12 |
165.10 |
165.62 |
+0.30 |
53,521 |
253,463 |
-16,155 |
Sep18 |
180404 |
171.88 |
171.88 |
171.46 |
171.64 |
+0.36 |
121 |
1,268 |
-96 |
Dec18 |
180404 |
171.64 |
171.64 |
171.64 |
171.64 |
+0.36 |
|
|
|
Total Volume and Open Interest |
53,642 |
270,549 |
-433 |
Euro-Bund(EUREX) |
Jun18 |
180404 |
159.28 |
159.66 |
159.22 |
159.47 |
+0.17 |
578,411 |
1,792,763 |
-181,093 |
Sep18 |
180404 |
159.42 |
159.42 |
159.29 |
159.29 |
+0.16 |
39 |
1,423 |
+0 |
Dec18 |
180404 |
157.47 |
157.47 |
157.47 |
157.47 |
+0.17 |
|
|
|
Total Volume and Open Interest |
578,450 |
2,025,441 |
+50,162 |
Euro-Bobl(EUREX) |
Jun18 |
180404 |
131.16 |
131.29 |
131.14 |
131.22 |
+0.06 |
339,003 |
1,473,523 |
-100,230 |
Sep18 |
180404 |
130.61 |
130.61 |
130.61 |
130.61 |
+0.06 |
1 |
1 |
+0 |
Dec18 |
180404 |
130.61 |
130.61 |
130.61 |
130.61 |
+0.06 |
|
|
|
Total Volume and Open Interest |
339,004 |
1,616,718 |
+42,964 |
Euro-Schatz(EUREX) |
Jun18 |
180404 |
111.95 |
111.96 |
111.94 |
111.94 |
unch |
219,497 |
1,629,081 |
-118,640 |
Sep18 |
180404 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.01 |
0 |
75 |
+0 |
Dec18 |
180404 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.01 |
|
|
|
Total Volume and Open Interest |
219,497 |
1,771,822 |
+24,026 |
3-Mth Euribor(EUREX) |
Jun18 |
180404 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
11 |
4,446 |
+0 |
Sep18 |
180404 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
3,426 |
+0 |
Dec18 |
180404 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
13,018 |
+0 |
Total Volume and Open Interest |
11 |
33,543 |
+154 |
Long Gilt(LIFFE) |
Jun18 |
180404 |
122~23 |
123~01 |
122~19 |
122~22 |
-0~03 |
230,380 |
708,993 |
-3,413 |
Sep18 |
180404 |
121~30 |
121~30 |
121~30 |
121~30 |
-0~03 |
|
|
|
Total Volume and Open Interest |
230,380 |
708,993 |
-3,413 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180404 |
99.07 |
99.10 |
99.07 |
99.08 |
+0.00 |
93,370 |
740,666 |
-3,149 |
Sep18 |
180404 |
99.00 |
99.02 |
99.00 |
99.00 |
unch |
80,595 |
467,910 |
-6,030 |
Dec18 |
180404 |
98.92 |
98.95 |
98.91 |
98.92 |
unch |
66,228 |
502,210 |
-8,269 |
Mar19 |
180404 |
98.86 |
98.88 |
98.85 |
98.85 |
unch |
95,412 |
361,218 |
-13,679 |
Jun19 |
180404 |
98.79 |
98.82 |
98.77 |
98.78 |
unch |
74,665 |
375,703 |
-847 |
Sep19 |
180404 |
98.73 |
98.76 |
98.71 |
98.72 |
-0.01 |
93,367 |
192,386 |
-2,050 |
Total Volume and Open Interest |
857,669 |
3,789,511 |
-27,349 |
3-Mth Euribor(LIFFE) |
Jun18 |
180404 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
77,694 |
583,133 |
+453 |
Sep18 |
180404 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
18,160 |
551,258 |
-1,891 |
Dec18 |
180404 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
30,586 |
567,476 |
-1,744 |
Total Volume and Open Interest |
529,625 |
4,802,399 |
-34,045 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180404 |
98.07 |
98.07 |
98.03 |
98.05 |
-0.02 |
41,597 |
215,025 |
+370 |
Sep18 |
180404 |
98.05 |
98.06 |
98.01 |
98.03 |
-0.03 |
24,779 |
240,880 |
+3,419 |
Dec18 |
180404 |
98.00 |
98.01 |
97.96 |
97.97 |
-0.04 |
18,790 |
214,388 |
+1,704 |
Mar19 |
180404 |
97.95 |
97.95 |
97.90 |
97.91 |
-0.04 |
14,877 |
156,845 |
+3,157 |
Jun19 |
180404 |
97.86 |
97.87 |
97.82 |
97.83 |
-0.04 |
8,821 |
108,617 |
-613 |
Sep19 |
180404 |
97.79 |
97.79 |
97.75 |
97.76 |
-0.03 |
5,493 |
96,495 |
-138 |
Dec19 |
180404 |
97.71 |
97.72 |
97.67 |
97.68 |
-0.04 |
6,486 |
63,814 |
+2,065 |
Mar20 |
180404 |
97.65 |
97.65 |
97.61 |
97.62 |
-0.04 |
5,265 |
31,842 |
-305 |
Jun20 |
180404 |
97.59 |
97.59 |
97.56 |
97.56 |
-0.04 |
81 |
3,462 |
-6 |
Sep20 |
180404 |
97.54 |
97.54 |
97.51 |
97.51 |
-0.04 |
276 |
3,682 |
+81 |
Total Volume and Open Interest |
126,469 |
1,136,991 |
+9,734 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180404 |
97.39 |
97.40 |
97.36 |
97.36 |
-0.03 |
200,139 |
1,133,674 |
+11,174 |
Sep18 |
180404 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.03 |
95 |
202 |
+95 |
Total Volume and Open Interest |
200,234 |
1,133,876 |
+11,269 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180404 |
97.85 |
97.86 |
97.81 |
97.82 |
-0.03 |
183,040 |
969,661 |
+8,123 |
Sep18 |
180404 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.03 |
|
|
|
Total Volume and Open Interest |
183,040 |
969,661 |
+8,123 |
Gold(CMX) |
Apr18 |
180404 |
1331.8 |
1347.3 |
1331.6 |
1335.8 |
+3.0 |
649 |
2,203 |
-426 |
Jun18 |
180404 |
1336.7 |
1352.5 |
1335.2 |
1340.2 |
+2.9 |
254,663 |
378,233 |
+3,439 |
Aug18 |
180404 |
1342.5 |
1358.3 |
1341.6 |
1346.3 |
+2.9 |
4,979 |
52,375 |
-1,229 |
Oct18 |
180404 |
1348.2 |
1363.9 |
1348.2 |
1352.4 |
+2.9 |
299 |
7,301 |
-62 |
Dec18 |
180404 |
1354.7 |
1370.7 |
1354.7 |
1358.8 |
+2.8 |
2,678 |
47,704 |
+120 |
Feb19 |
180404 |
1374.4 |
1374.4 |
1362.0 |
1365.2 |
+2.8 |
73 |
2,562 |
+1 |
Apr19 |
180404 |
1375.9 |
1376.4 |
1371.6 |
1371.6 |
+2.9 |
57 |
2,488 |
+3 |
Jun19 |
180404 |
1386.6 |
1388.0 |
1377.4 |
1378.2 |
+2.8 |
5 |
2,370 |
+5 |
Aug19 |
180404 |
1385.0 |
1385.0 |
1385.0 |
1385.0 |
+3.1 |
0 |
68 |
+0 |
Oct19 |
180404 |
1391.8 |
1391.8 |
1391.8 |
1391.8 |
+3.2 |
1 |
28 |
+1 |
Dec19 |
180404 |
1398.6 |
1398.6 |
1398.6 |
1398.6 |
+3.2 |
0 |
3,452 |
+0 |
Feb20 |
180404 |
1405.2 |
1405.2 |
1405.2 |
1405.2 |
+3.2 |
|
|
|
Total Volume and Open Interest |
264,296 |
501,415 |
+1,850 |
Silver(CMX) |
May18 |
180404 |
1640.0 |
1651.5 |
1622.0 |
1625.4 |
-13.8 |
79,434 |
149,752 |
-3,697 |
Jul18 |
180404 |
1647.5 |
1658.5 |
1630.0 |
1633.3 |
-14.1 |
7,012 |
43,027 |
+3,020 |
Sep18 |
180404 |
1665.5 |
1668.5 |
1640.0 |
1642.8 |
-14.2 |
1,106 |
12,688 |
-264 |
Dec18 |
180404 |
1673.0 |
1680.5 |
1655.0 |
1657.1 |
-14.2 |
284 |
20,256 |
+37 |
Mar19 |
180404 |
1679.5 |
1695.5 |
1669.5 |
1671.1 |
-14.4 |
113 |
661 |
-2 |
May19 |
180404 |
1693.0 |
1693.0 |
1681.1 |
1681.1 |
-14.4 |
11 |
97 |
+0 |
Jul19 |
180404 |
1690.7 |
1690.7 |
1690.7 |
1690.7 |
-14.3 |
5 |
574 |
+0 |
Total Volume and Open Interest |
87,982 |
228,225 |
-906 |
Platinum(NYMEX) |
Apr18 |
180404 |
912.1 |
912.1 |
912.1 |
912.1 |
-13.2 |
32 |
54 |
-160 |
Jul18 |
180404 |
930.0 |
930.3 |
916.7 |
918.1 |
-13.2 |
16,622 |
71,918 |
-1,184 |
Oct18 |
180404 |
933.8 |
935.2 |
924.0 |
924.7 |
-13.3 |
1,787 |
2,963 |
+1,703 |
Jan19 |
180404 |
933.6 |
933.6 |
931.0 |
931.4 |
-13.3 |
1 |
32 |
+1 |
Total Volume and Open Interest |
18,448 |
75,001 |
+360 |
Palladium(NYMEX) |
Jun18 |
180404 |
928.35 |
929.15 |
910.00 |
917.90 |
-9.90 |
5,541 |
21,950 |
-303 |
Sep18 |
180404 |
922.60 |
923.60 |
906.15 |
914.05 |
-9.35 |
277 |
1,650 |
+250 |
Dec18 |
180404 |
908.35 |
908.35 |
908.35 |
908.35 |
-9.20 |
0 |
143 |
+0 |
Total Volume and Open Interest |
5,818 |
23,743 |
-53 |
Copper(CMX) |
May18 |
180404 |
306.70 |
306.95 |
297.00 |
301.05 |
-5.30 |
70,252 |
146,958 |
-205 |
Jul18 |
180404 |
308.75 |
308.90 |
299.10 |
303.10 |
-5.30 |
7,664 |
61,645 |
+1,213 |
Sep18 |
180404 |
310.75 |
310.75 |
301.05 |
305.00 |
-5.30 |
3,487 |
34,354 |
-59 |
Dec18 |
180404 |
311.00 |
311.05 |
303.30 |
307.20 |
-5.25 |
983 |
20,472 |
+303 |
Mar19 |
180404 |
309.40 |
310.00 |
306.35 |
309.15 |
-5.15 |
78 |
8,504 |
-6 |
Total Volume and Open Interest |
83,177 |
292,455 |
+1,102 |
E-mini DJIA Index(CBOT) |
Jun18 |
180404 |
23981 |
24282 |
23361 |
24265 |
+281 |
358,651 |
101,366 |
+2,755 |
Sep18 |
180404 |
23998 |
24305 |
23400 |
24293 |
+281 |
210 |
619 |
-26 |
Dec18 |
180404 |
23676 |
24338 |
23480 |
24338 |
+298 |
54 |
60 |
+47 |
Mar19 |
180404 |
24360 |
24360 |
24360 |
24360 |
+286 |
0 |
1 |
+0 |
Total Volume and Open Interest |
358,915 |
102,046 |
+2,776 |
S & P 500(CME) |
Jun18 |
180404 |
2608.50 |
2649.60 |
2560.10 |
2647.00 |
+33.80 |
9,611 |
59,176 |
+4,272 |
Sep18 |
180404 |
2651.00 |
2651.00 |
2651.00 |
2651.00 |
+33.70 |
0 |
25 |
+0 |
Dec18 |
180404 |
2655.60 |
2655.60 |
2655.60 |
2655.60 |
+33.80 |
0 |
300 |
+0 |
Mar19 |
180404 |
2662.30 |
2662.30 |
2662.30 |
2662.30 |
+33.80 |
|
|
|
Total Volume and Open Interest |
9,611 |
59,501 |
+4,272 |
S & P 500 E-Mini(CME) |
Jun18 |
180404 |
2612.00 |
2649.75 |
2559.50 |
2647.00 |
+33.75 |
2,395,329 |
2,933,144 |
+45,841 |
Sep18 |
180404 |
2616.50 |
2653.75 |
2563.50 |
2651.00 |
+33.75 |
7,456 |
68,892 |
+3,568 |
Dec18 |
180404 |
2611.75 |
2658.25 |
2569.25 |
2655.50 |
+33.75 |
1,242 |
31,575 |
+1,074 |
Mar19 |
180404 |
2662.25 |
2662.25 |
2590.75 |
2662.25 |
+33.75 |
31 |
110 |
-6 |
Total Volume and Open Interest |
2,404,058 |
3,033,721 |
+50,477 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180404 |
6466.00 |
6591.75 |
6306.75 |
6582.50 |
+113.25 |
670,690 |
247,816 |
+6,729 |
Sep18 |
180404 |
6494.50 |
6616.75 |
6338.00 |
6610.00 |
+112.00 |
2,488 |
9,565 |
+1,030 |
Dec18 |
180404 |
6432.00 |
6637.00 |
6398.75 |
6637.00 |
+87.25 |
15 |
34 |
+6 |
Total Volume and Open Interest |
673,193 |
257,417 |
+7,765 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180404 |
1862.10 |
1881.80 |
1826.40 |
1878.80 |
+16.70 |
28,113 |
78,719 |
-781 |
Sep18 |
180404 |
1885.40 |
1885.40 |
1834.50 |
1885.40 |
+16.20 |
1 |
2 |
+0 |
Dec18 |
180404 |
1889.80 |
1889.80 |
1889.80 |
1889.80 |
+15.00 |
|
|
|
Total Volume and Open Interest |
28,114 |
78,721 |
-781 |
Volatility Index(CBOE) |
Apr18 |
180404 |
20.65 |
22.65 |
19.85 |
19.98 |
-0.50 |
157,950 |
147,048 |
+85 |
May18 |
180404 |
19.80 |
21.02 |
19.15 |
19.23 |
-0.45 |
92,161 |
99,595 |
+6,857 |
Jun18 |
180404 |
19.27 |
20.18 |
18.80 |
18.88 |
-0.30 |
25,659 |
42,857 |
+1,552 |
Jul18 |
180404 |
19.40 |
20.17 |
19.00 |
19.03 |
-0.30 |
11,566 |
29,884 |
+219 |
Total Volume and Open Interest |
297,734 |
384,349 |
+10,051 |
S & P 600(CME) |
Jun18 |
180404 |
942.90 |
942.90 |
942.90 |
942.90 |
+11.80 |
|
|
|
Sep18 |
180404 |
943.90 |
943.90 |
943.90 |
943.90 |
+11.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180404 |
1512.60 |
1537.50 |
1484.30 |
1534.90 |
+21.10 |
13,912 |
9,279 |
+411 |
Total Volume and Open Interest |
13,912 |
9,279 |
+411 |
Nikkei 225(CME) |
Jun18 |
180404 |
21515 |
21605 |
21060 |
21600 |
+75 |
14,674 |
44,338 |
+638 |
Sep18 |
180404 |
21570 |
21600 |
21105 |
21600 |
+75 |
4 |
12 |
+3 |
Total Volume and Open Interest |
14,678 |
44,350 |
+641 |
Nikkei 225(SGX) |
Jun18 |
180404 |
21295 |
21525 |
21225 |
21335 |
unch |
61,767 |
152,639 |
-1,791 |
Sep18 |
180404 |
21305 |
21305 |
21305 |
21305 |
+5 |
2 |
139 |
+2 |
Dec18 |
180404 |
21165 |
21165 |
21165 |
21165 |
unch |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
61,769 |
168,115 |
-1,789 |
Nikkei 225 Mini(JPX) |
Jun18 |
180404 |
21345 |
21525 |
21225 |
21340 |
+20 |
470,542 |
387,135 |
-1,168 |
Sep18 |
180404 |
21300 |
21470 |
21175 |
21280 |
+60 |
2,213 |
7,232 |
+279 |
Dec18 |
180404 |
21150 |
21315 |
21030 |
21140 |
+20 |
176 |
3,025 |
+13 |
Total Volume and Open Interest |
499,535 |
553,404 |
+1,104 |
Nikkei 225(JPX) |
Jun18 |
180404 |
21350 |
21520 |
21220 |
21340 |
+20 |
47,372 |
337,225 |
-1,428 |
Sep18 |
180404 |
21300 |
21460 |
21200 |
21280 |
+60 |
284 |
8,296 |
+1,175 |
Dec18 |
180404 |
21120 |
21260 |
21120 |
21140 |
+20 |
11 |
41,118 |
+3 |
Total Volume and Open Interest |
47,671 |
436,731 |
+651 |
Nikkei 225(CME) Yen |
Jun18 |
180404 |
21480 |
21570 |
21025 |
21550 |
+60 |
35,604 |
65,480 |
+1,155 |
Sep18 |
180404 |
21460 |
21495 |
21000 |
21495 |
+60 |
0 |
2 |
+0 |
Dec18 |
180404 |
21265 |
21265 |
21265 |
21265 |
+50 |
|
|
|
Total Volume and Open Interest |
35,604 |
65,483 |
+1,155 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180404 |
21310 |
21550 |
21040 |
21550 |
+60 |
0 |
12 |
+0 |
Sep18 |
180404 |
21490 |
21490 |
21490 |
21490 |
+60 |
|
|
|
Dec18 |
180404 |
21260 |
21260 |
21260 |
21260 |
+50 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180404 |
5152.5 |
5178.0 |
5081.0 |
5129.0 |
-10.0 |
81,876 |
303,529 |
+1,924 |
May18 |
180404 |
5077.0 |
5106.5 |
5025.0 |
5071.5 |
-10.0 |
52 |
195 |
+11 |
Jun18 |
180404 |
5002.5 |
5051.0 |
4966.5 |
5009.5 |
-10.0 |
462 |
32,799 |
+123 |
Total Volume and Open Interest |
82,390 |
365,035 |
+2,058 |
Hang Seng Index(HKFE) |
Apr18 |
180404 |
30136 |
30315 |
29343 |
29405 |
-747 |
227,073 |
113,364 |
-245 |
May18 |
180404 |
29930 |
30128 |
29178 |
29218 |
-764 |
1,794 |
407 |
+407 |
Jun18 |
180404 |
29848 |
30016 |
29080 |
29121 |
-743 |
1,381 |
9,102 |
+335 |
Total Volume and Open Interest |
231,655 |
129,784 |
-20,783 |
DAX(EUREX) |
Jun18 |
180404 |
12038.0 |
12082.0 |
11793.0 |
11963.0 |
-54.5 |
112,292 |
112,020 |
-25,302 |
Sep18 |
180404 |
12007.5 |
12025.0 |
11798.0 |
11945.5 |
-55.0 |
88 |
3,116 |
-19 |
Dec18 |
180404 |
11931.0 |
11931.0 |
11931.0 |
11931.0 |
-53.5 |
0 |
83 |
+0 |
Total Volume and Open Interest |
112,380 |
143,188 |
+2,648 |
Mini-DAX(EUREX) |
Jun18 |
180404 |
12029.0 |
12083.0 |
11794.0 |
11963.0 |
-54.5 |
37,839 |
9,778 |
-3,374 |
Sep18 |
180404 |
12007.0 |
12065.0 |
11791.0 |
11945.5 |
-55.0 |
156 |
678 |
-22 |
Dec18 |
180404 |
11850.0 |
12002.0 |
11850.0 |
11931.0 |
-53.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,995 |
14,755 |
+902 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180404 |
3267 |
3286 |
3213 |
3253 |
-11 |
1,559,233 |
3,830,387 |
+29,580 |
Sep18 |
180404 |
3251 |
3272 |
3205 |
3243 |
-11 |
147 |
67,452 |
+22,732 |
Dec18 |
180404 |
3227 |
3255 |
3189 |
3225 |
-11 |
19 |
15,815 |
-3 |
Total Volume and Open Interest |
1,559,399 |
3,913,654 |
+52,309 |
Swiss Market Index(EUREX) |
Jun18 |
180404 |
8465 |
8493 |
8368 |
8396 |
-89 |
55,049 |
252,042 |
-16,572 |
Sep18 |
180404 |
8400 |
8400 |
8347 |
8367 |
-89 |
9 |
431 |
+0 |
Dec18 |
180404 |
8326 |
8351 |
8326 |
8351 |
-89 |
0 |
8 |
+0 |
Total Volume and Open Interest |
55,058 |
269,714 |
+661 |
FT-SE 100(EURONEXT) |
Jun18 |
180404 |
6954.50 |
7025.50 |
6888.50 |
6952.50 |
-1.50 |
135,747 |
637,958 |
-74 |
Sep18 |
180404 |
6876.50 |
6884.50 |
6847.50 |
6884.50 |
-2.00 |
19 |
118 |
+10 |
Dec18 |
180404 |
6851.50 |
6851.50 |
6851.50 |
6851.50 |
-2.00 |
25 |
1,040 |
+25 |
Total Volume and Open Interest |
135,791 |
639,116 |
-39 |
SPI 200(SFE) |
Jun18 |
180404 |
5726.0 |
5755.0 |
5705.0 |
5743.0 |
+22.0 |
63,097 |
255,277 |
+2,790 |
Sep18 |
180404 |
5688.0 |
5688.0 |
5688.0 |
5688.0 |
+22.0 |
0 |
2,829 |
+0 |
Dec18 |
180404 |
5676.0 |
5676.0 |
5676.0 |
5676.0 |
+22.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
63,102 |
261,623 |
+2,788 |
FTSE MIB(ISE) |
Jun18 |
180404 |
22025.00 |
22115.00 |
21715.00 |
21972.00 |
-73.00 |
25,993 |
41,784 |
+448 |
Sep18 |
180404 |
21830.00 |
21865.00 |
21645.00 |
21842.00 |
-71.00 |
19 |
70 |
+2 |
Dec18 |
180404 |
21712.00 |
21712.00 |
21712.00 |
21712.00 |
-71.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
26,012 |
41,860 |
+450 |
KOSPI 200(KFE) |
Jun18 |
180404 |
314.05 |
316.00 |
308.70 |
313.95 |
-0.65 |
163,478 |
231,976 |
-2,148 |
Sep18 |
180404 |
314.35 |
315.55 |
309.20 |
314.50 |
-0.75 |
342 |
8,260 |
+458 |
Dec18 |
180404 |
312.80 |
314.85 |
310.20 |
314.85 |
-1.20 |
6 |
35,933 |
+2,399 |
Total Volume and Open Interest |
163,826 |
300,718 |
+1,209 |
GSCI(CME) |
Apr18 |
180404 |
439.80 |
447.10 |
439.75 |
445.15 |
-1.55 |
27 |
14,199 |
+7 |
May18 |
180404 |
441.35 |
447.55 |
440.95 |
446.40 |
-1.55 |
0 |
1,090 |
+0 |
Jun18 |
180404 |
446.95 |
446.95 |
446.95 |
446.95 |
-1.55 |
|
|
|
Total Volume and Open Interest |
27 |
15,289 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|