|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180405 |
1015.50 |
1034.00 |
1011.75 |
1031.25 |
+16.00 |
135,404 |
324,258 |
-11,650 |
Jul18 |
180405 |
1026.50 |
1044.25 |
1023.00 |
1042.00 |
+15.50 |
94,857 |
272,730 |
+8,301 |
Aug18 |
180405 |
1029.00 |
1045.50 |
1025.50 |
1043.50 |
+14.75 |
8,244 |
32,543 |
+818 |
Sep18 |
180405 |
1023.25 |
1038.25 |
1019.75 |
1037.00 |
+14.25 |
2,861 |
11,748 |
+626 |
Nov18 |
180405 |
1019.00 |
1034.75 |
1016.00 |
1034.00 |
+15.00 |
42,731 |
199,562 |
+4,079 |
Jan19 |
180405 |
1023.75 |
1037.50 |
1019.25 |
1036.75 |
+14.50 |
3,630 |
22,527 |
+23 |
Mar19 |
180405 |
1019.75 |
1033.25 |
1017.50 |
1031.50 |
+10.75 |
4,525 |
23,915 |
+1,746 |
May19 |
180405 |
1019.75 |
1032.25 |
1017.00 |
1030.25 |
+10.00 |
1,026 |
5,625 |
+51 |
Jul19 |
180405 |
1024.75 |
1034.25 |
1020.50 |
1033.75 |
+10.25 |
842 |
7,070 |
+210 |
Aug19 |
180405 |
1012.50 |
1028.25 |
1012.50 |
1028.25 |
+11.50 |
1 |
109 |
-1 |
Sep19 |
180405 |
1011.25 |
1011.25 |
1011.25 |
1011.25 |
+11.50 |
0 |
42 |
+0 |
Nov19 |
180405 |
985.00 |
993.75 |
983.50 |
992.50 |
+7.75 |
353 |
5,955 |
+125 |
Jan20 |
180405 |
995.50 |
995.50 |
995.50 |
995.50 |
+7.50 |
0 |
41 |
+0 |
Mar20 |
180405 |
996.00 |
996.00 |
996.00 |
996.00 |
+7.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
294,485 |
906,217 |
+4,333 |
Soybean Meal(CBOT) |
May18 |
180405 |
382.00 |
384.90 |
379.00 |
383.60 |
+1.80 |
75,078 |
177,274 |
-5,792 |
Jul18 |
180405 |
385.00 |
387.90 |
382.10 |
387.00 |
+2.10 |
50,913 |
140,096 |
+8,665 |
Aug18 |
180405 |
381.80 |
384.20 |
379.00 |
383.10 |
+1.30 |
5,438 |
27,702 |
+953 |
Sep18 |
180405 |
378.30 |
380.60 |
375.90 |
379.10 |
+0.60 |
2,843 |
15,645 |
+446 |
Oct18 |
180405 |
373.30 |
376.20 |
371.90 |
374.60 |
+0.10 |
2,954 |
19,259 |
+682 |
Dec18 |
180405 |
371.10 |
373.70 |
369.50 |
371.70 |
-0.40 |
14,560 |
63,489 |
+580 |
Jan19 |
180405 |
368.40 |
369.50 |
365.70 |
368.10 |
-0.40 |
2,450 |
7,881 |
+919 |
Mar19 |
180405 |
358.20 |
360.10 |
355.90 |
356.50 |
-2.40 |
1,288 |
10,473 |
+268 |
May19 |
180405 |
353.20 |
353.90 |
350.50 |
351.10 |
-1.60 |
608 |
6,430 |
+176 |
Jul19 |
180405 |
351.30 |
352.60 |
349.50 |
350.00 |
-1.50 |
318 |
3,913 |
+103 |
Total Volume and Open Interest |
156,512 |
477,478 |
+7,051 |
Soybean Oil(CBOT) |
May18 |
180405 |
31.78 |
31.82 |
31.52 |
31.78 |
+0.10 |
97,078 |
205,040 |
-10,738 |
Jul18 |
180405 |
32.04 |
32.09 |
31.80 |
32.05 |
+0.09 |
66,852 |
146,149 |
+11,732 |
Aug18 |
180405 |
32.16 |
32.20 |
31.92 |
32.17 |
+0.09 |
10,024 |
29,002 |
+1,041 |
Sep18 |
180405 |
32.35 |
32.35 |
32.08 |
32.32 |
+0.09 |
6,895 |
21,334 |
+312 |
Oct18 |
180405 |
32.50 |
32.50 |
32.21 |
32.46 |
+0.10 |
1,326 |
17,774 |
+26 |
Dec18 |
180405 |
32.78 |
32.78 |
32.49 |
32.75 |
+0.10 |
10,360 |
67,651 |
+1,425 |
Jan19 |
180405 |
32.84 |
33.02 |
32.74 |
33.01 |
+0.11 |
1,545 |
12,030 |
+706 |
Mar19 |
180405 |
33.26 |
33.31 |
33.01 |
33.30 |
+0.14 |
1,078 |
9,233 |
+273 |
May19 |
180405 |
33.41 |
33.54 |
33.25 |
33.54 |
+0.15 |
82 |
3,321 |
-19 |
Jul19 |
180405 |
33.70 |
33.80 |
33.47 |
33.80 |
+0.19 |
173 |
2,558 |
+24 |
Total Volume and Open Interest |
195,516 |
517,457 |
+4,778 |
Canola(WCE) |
May18 |
180405 |
527.8 |
530.0 |
527.2 |
529.0 |
+0.6 |
9,161 |
69,941 |
-2,063 |
Jul18 |
180405 |
533.4 |
535.4 |
532.6 |
534.2 |
+0.4 |
7,169 |
63,777 |
+1,616 |
Nov18 |
180405 |
519.2 |
522.5 |
518.8 |
519.5 |
-2.0 |
3,803 |
67,660 |
+1,339 |
Jan19 |
180405 |
524.1 |
525.3 |
522.0 |
522.1 |
-2.4 |
362 |
5,992 |
+130 |
Mar19 |
180405 |
524.6 |
526.0 |
523.2 |
523.2 |
-2.2 |
105 |
895 |
+68 |
Total Volume and Open Interest |
20,600 |
208,574 |
+1,090 |
Corn(CBOT) |
May18 |
180405 |
382.00 |
389.50 |
380.75 |
389.50 |
+8.50 |
211,498 |
567,092 |
-14,175 |
Jul18 |
180405 |
390.75 |
398.25 |
389.75 |
398.25 |
+8.50 |
109,367 |
523,471 |
+7,102 |
Sep18 |
180405 |
397.75 |
405.00 |
396.75 |
404.75 |
+8.00 |
41,009 |
226,524 |
+5,608 |
Dec18 |
180405 |
406.00 |
413.25 |
405.00 |
413.25 |
+8.25 |
76,695 |
390,133 |
+1,163 |
Mar19 |
180405 |
413.25 |
420.50 |
412.25 |
420.50 |
+8.25 |
8,335 |
84,555 |
+888 |
May19 |
180405 |
418.00 |
425.00 |
417.00 |
425.00 |
+8.50 |
875 |
16,752 |
+5 |
Jul19 |
180405 |
421.75 |
429.25 |
420.75 |
429.25 |
+8.75 |
2,283 |
25,718 |
+624 |
Sep19 |
180405 |
409.00 |
414.75 |
409.00 |
414.75 |
+8.00 |
537 |
3,956 |
+19 |
Dec19 |
180405 |
410.00 |
417.00 |
409.25 |
416.75 |
+7.75 |
1,510 |
25,940 |
+210 |
Mar20 |
180405 |
420.50 |
424.75 |
420.50 |
424.75 |
+7.25 |
176 |
551 |
+71 |
Total Volume and Open Interest |
452,319 |
1,865,937 |
+1,534 |
Wheat(CBOT) |
May18 |
180405 |
458.00 |
466.00 |
456.50 |
464.75 |
+9.00 |
99,826 |
208,687 |
-19,251 |
Jul18 |
180405 |
475.50 |
482.50 |
473.75 |
481.25 |
+8.25 |
52,186 |
141,482 |
+1,254 |
Sep18 |
180405 |
492.50 |
499.00 |
490.75 |
498.00 |
+8.00 |
12,829 |
61,329 |
-98 |
Dec18 |
180405 |
514.00 |
521.00 |
513.00 |
520.25 |
+8.00 |
9,870 |
60,026 |
+695 |
Mar19 |
180405 |
531.00 |
537.50 |
529.75 |
537.25 |
+8.25 |
2,672 |
17,978 |
-50 |
May19 |
180405 |
541.75 |
546.50 |
540.00 |
546.50 |
+8.25 |
634 |
1,841 |
+224 |
Total Volume and Open Interest |
178,398 |
498,866 |
-17,097 |
Wheat(KCBT) |
May18 |
180405 |
488.50 |
499.25 |
487.50 |
498.50 |
+12.50 |
38,711 |
104,311 |
-2,450 |
Jul18 |
180405 |
508.25 |
517.50 |
506.25 |
516.50 |
+12.25 |
29,696 |
93,722 |
+4,387 |
Sep18 |
180405 |
523.25 |
535.00 |
523.25 |
534.50 |
+11.75 |
7,921 |
43,547 |
+242 |
Dec18 |
180405 |
549.00 |
558.00 |
548.00 |
557.00 |
+10.75 |
8,024 |
31,217 |
+1,566 |
Mar19 |
180405 |
564.50 |
571.50 |
563.75 |
570.75 |
+10.00 |
1,350 |
13,850 |
+326 |
May19 |
180405 |
575.00 |
579.00 |
574.50 |
578.75 |
+10.25 |
260 |
1,716 |
-67 |
Jul19 |
180405 |
574.75 |
585.75 |
574.75 |
584.50 |
+11.25 |
184 |
1,835 |
+117 |
Total Volume and Open Interest |
86,152 |
290,554 |
+4,120 |
Wheat(MGE) |
May18 |
180405 |
578.50 |
591.25 |
578.50 |
589.75 |
+13.00 |
4,580 |
30,851 |
-300 |
Jul18 |
180405 |
588.75 |
603.00 |
588.75 |
601.25 |
+14.00 |
3,196 |
15,988 |
+589 |
Sep18 |
180405 |
597.00 |
611.25 |
597.00 |
609.50 |
+14.50 |
1,336 |
9,037 |
-62 |
Dec18 |
180405 |
617.25 |
623.50 |
613.75 |
621.75 |
+14.25 |
518 |
6,454 |
+93 |
Mar19 |
180405 |
630.00 |
632.75 |
630.00 |
632.75 |
+13.00 |
98 |
1,165 |
-7 |
May19 |
180405 |
635.00 |
640.25 |
635.00 |
640.25 |
+13.25 |
5 |
153 |
+2 |
Total Volume and Open Interest |
9,735 |
63,787 |
+315 |
Oats(CBOT) |
May18 |
180405 |
230.00 |
233.75 |
228.50 |
232.75 |
+2.75 |
692 |
4,247 |
-73 |
Jul18 |
180405 |
238.00 |
241.75 |
236.50 |
240.50 |
+2.75 |
513 |
1,982 |
+156 |
Sep18 |
180405 |
242.25 |
245.00 |
242.25 |
244.50 |
+2.00 |
8 |
53 |
-2 |
Dec18 |
180405 |
248.25 |
254.75 |
245.50 |
253.75 |
+3.00 |
15 |
521 |
-8 |
Total Volume and Open Interest |
1,228 |
6,833 |
+73 |
Rough Rice(CBOT) |
May18 |
180405 |
12.39 |
12.40 |
12.32 |
12.39 |
-0.03 |
425 |
5,264 |
-25 |
Jul18 |
180405 |
12.52 |
12.52 |
12.47 |
12.50 |
-0.05 |
236 |
1,847 |
+156 |
Sep18 |
180405 |
11.85 |
11.90 |
11.85 |
11.90 |
+0.05 |
62 |
1,187 |
-6 |
Nov18 |
180405 |
11.78 |
12.00 |
11.78 |
11.93 |
+0.21 |
0 |
5 |
+0 |
Total Volume and Open Interest |
723 |
8,303 |
+125 |
Live Cattle(CME) |
Apr18 |
180405 |
113.700 |
114.450 |
113.300 |
114.300 |
+1.265 |
9,606 |
32,285 |
-3,550 |
Jun18 |
180405 |
103.200 |
105.180 |
102.830 |
105.050 |
+2.720 |
38,133 |
161,273 |
+1,145 |
Aug18 |
180405 |
103.550 |
105.000 |
102.980 |
104.885 |
+2.285 |
16,346 |
78,412 |
+746 |
Oct18 |
180405 |
107.400 |
108.800 |
106.950 |
108.635 |
+1.835 |
9,051 |
46,327 |
+805 |
Dec18 |
180405 |
111.000 |
112.635 |
110.680 |
112.400 |
+1.820 |
4,824 |
26,509 |
+962 |
Feb19 |
180405 |
111.850 |
113.680 |
111.750 |
113.500 |
+1.750 |
1,990 |
7,022 |
+385 |
Total Volume and Open Interest |
80,605 |
356,975 |
+661 |
Feeder Cattle(CME) |
Apr18 |
180405 |
135.035 |
138.380 |
134.800 |
137.485 |
+2.985 |
2,009 |
9,370 |
-781 |
May18 |
180405 |
136.000 |
138.950 |
135.400 |
138.050 |
+2.920 |
8,644 |
22,064 |
+62 |
Aug18 |
180405 |
140.700 |
143.200 |
140.380 |
142.685 |
+2.450 |
4,823 |
14,522 |
+333 |
Sep18 |
180405 |
142.400 |
144.380 |
141.850 |
143.950 |
+2.350 |
999 |
2,746 |
+6 |
Oct18 |
180405 |
143.435 |
144.750 |
142.500 |
144.450 |
+2.265 |
963 |
3,062 |
+343 |
Nov18 |
180405 |
142.735 |
144.550 |
142.450 |
144.285 |
+2.185 |
199 |
1,637 |
+9 |
Jan19 |
180405 |
138.535 |
140.600 |
138.535 |
140.150 |
+1.965 |
54 |
712 |
+37 |
Total Volume and Open Interest |
17,691 |
54,113 |
+9 |
Lean Hogs(CME) |
Apr18 |
180405 |
53.180 |
53.330 |
52.330 |
52.450 |
-0.630 |
10,888 |
20,372 |
-1,068 |
May18 |
180405 |
62.650 |
65.885 |
62.630 |
65.850 |
+2.970 |
680 |
4,545 |
+225 |
Jun18 |
180405 |
73.150 |
74.250 |
73.035 |
73.830 |
+0.545 |
29,731 |
99,496 |
+1,909 |
Jul18 |
180405 |
75.050 |
75.950 |
74.900 |
75.750 |
+0.570 |
10,329 |
27,082 |
+213 |
Aug18 |
180405 |
75.635 |
76.480 |
75.350 |
76.385 |
+0.735 |
8,450 |
30,312 |
+812 |
Oct18 |
180405 |
64.680 |
65.100 |
64.330 |
64.785 |
+0.060 |
7,425 |
37,318 |
+1,650 |
Dec18 |
180405 |
60.000 |
60.250 |
59.080 |
59.380 |
-0.670 |
2,335 |
16,548 |
+425 |
Feb19 |
180405 |
63.850 |
64.300 |
63.200 |
63.550 |
-0.485 |
343 |
2,498 |
-18 |
Total Volume and Open Interest |
70,339 |
239,313 |
+4,221 |
Class III Milk(CME) |
Apr18 |
180405 |
14.48 |
14.49 |
14.38 |
14.38 |
-0.08 |
273 |
3,496 |
+56 |
May18 |
180405 |
14.67 |
14.75 |
14.55 |
14.58 |
-0.06 |
165 |
3,500 |
+40 |
Jun18 |
180405 |
15.00 |
15.12 |
14.92 |
14.92 |
-0.08 |
84 |
2,832 |
-5 |
Jul18 |
180405 |
15.52 |
15.62 |
15.49 |
15.49 |
-0.03 |
54 |
1,936 |
+11 |
Aug18 |
180405 |
15.85 |
15.89 |
15.80 |
15.84 |
+0.02 |
55 |
1,692 |
+28 |
Sep18 |
180405 |
16.09 |
16.10 |
16.02 |
16.07 |
-0.01 |
51 |
1,887 |
+33 |
Oct18 |
180405 |
16.10 |
16.14 |
16.05 |
16.09 |
-0.01 |
33 |
1,579 |
+19 |
Nov18 |
180405 |
16.05 |
16.05 |
15.97 |
16.00 |
-0.03 |
17 |
1,517 |
+12 |
Dec18 |
180405 |
15.93 |
15.93 |
15.93 |
15.93 |
-0.04 |
12 |
1,466 |
+9 |
Jan19 |
180405 |
15.71 |
15.73 |
15.67 |
15.67 |
-0.03 |
0 |
110 |
+0 |
Feb19 |
180405 |
15.67 |
15.70 |
15.67 |
15.67 |
+0.01 |
1 |
70 |
-1 |
Mar19 |
180405 |
15.65 |
15.65 |
15.64 |
15.64 |
+0.02 |
0 |
41 |
+0 |
Apr19 |
180405 |
15.52 |
15.53 |
15.52 |
15.52 |
+0.05 |
0 |
33 |
+0 |
Total Volume and Open Interest |
745 |
20,422 |
-3,959 |
Cocoa(ICE) |
May18 |
180405 |
2477 |
2534 |
2433 |
2508 |
+33 |
35,684 |
95,333 |
-7,300 |
Jul18 |
180405 |
2520 |
2569 |
2483 |
2539 |
+14 |
27,141 |
79,331 |
+280 |
Sep18 |
180405 |
2540 |
2585 |
2502 |
2557 |
+14 |
10,889 |
41,297 |
+1,315 |
Dec18 |
180405 |
2544 |
2590 |
2507 |
2562 |
+14 |
2,664 |
33,886 |
+278 |
Mar19 |
180405 |
2535 |
2579 |
2500 |
2554 |
+15 |
1,452 |
24,500 |
+248 |
May19 |
180405 |
2548 |
2584 |
2511 |
2558 |
+14 |
221 |
11,108 |
+7 |
Jul19 |
180405 |
2512 |
2590 |
2512 |
2565 |
+15 |
28 |
4,967 |
-5 |
Total Volume and Open Interest |
78,115 |
299,390 |
-5,160 |
Coffee "C"(ICE) |
May18 |
180405 |
117.30 |
118.40 |
117.00 |
117.55 |
+0.65 |
22,103 |
134,723 |
-3,307 |
Jul18 |
180405 |
119.20 |
120.30 |
118.95 |
119.55 |
+0.65 |
13,379 |
66,555 |
+3,347 |
Sep18 |
180405 |
121.55 |
122.40 |
121.15 |
121.65 |
+0.60 |
5,415 |
32,297 |
-107 |
Dec18 |
180405 |
125.15 |
125.85 |
124.60 |
125.10 |
+0.60 |
3,084 |
25,959 |
+197 |
Mar19 |
180405 |
128.50 |
129.35 |
128.10 |
128.60 |
+0.60 |
1,105 |
9,607 |
-84 |
May19 |
180405 |
130.75 |
131.65 |
130.55 |
131.00 |
+0.60 |
666 |
5,696 |
+419 |
Total Volume and Open Interest |
46,130 |
279,405 |
+551 |
Orange Juice(ICE) |
May18 |
180405 |
139.15 |
139.20 |
136.85 |
137.75 |
-1.10 |
813 |
8,989 |
-272 |
Jul18 |
180405 |
139.15 |
139.55 |
137.80 |
138.75 |
-0.95 |
272 |
2,747 |
+309 |
Sep18 |
180405 |
139.95 |
140.25 |
138.75 |
139.60 |
-0.80 |
27 |
1,035 |
-2 |
Nov18 |
180405 |
140.90 |
140.90 |
139.85 |
140.45 |
-0.90 |
12 |
615 |
+9 |
Jan19 |
180405 |
141.60 |
141.60 |
140.70 |
141.25 |
-0.85 |
0 |
29 |
+0 |
Mar19 |
180405 |
141.75 |
141.75 |
141.75 |
141.75 |
-0.70 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,124 |
13,429 |
+44 |
Sugar #11(ICE) |
May18 |
180405 |
12.25 |
12.38 |
12.23 |
12.35 |
+0.08 |
74,669 |
381,611 |
-8,200 |
Jul18 |
180405 |
12.42 |
12.51 |
12.40 |
12.47 |
+0.04 |
46,055 |
272,824 |
+6,348 |
Oct18 |
180405 |
12.75 |
12.82 |
12.72 |
12.78 |
+0.02 |
19,760 |
153,654 |
+1,799 |
Mar19 |
180405 |
14.03 |
14.06 |
13.95 |
14.02 |
-0.01 |
9,697 |
110,884 |
+3,498 |
May19 |
180405 |
14.19 |
14.23 |
14.13 |
14.17 |
-0.03 |
3,074 |
29,332 |
+219 |
Jul19 |
180405 |
14.32 |
14.35 |
14.25 |
14.30 |
-0.02 |
1,030 |
17,178 |
+425 |
Oct19 |
180405 |
14.61 |
14.61 |
14.49 |
14.55 |
-0.02 |
133 |
15,159 |
-25 |
Mar20 |
180405 |
15.18 |
15.18 |
15.13 |
15.13 |
-0.03 |
33 |
5,550 |
+2 |
Total Volume and Open Interest |
154,513 |
990,051 |
+4,120 |
London Cocoa(LCE) |
May18 |
180405 |
1727 |
1746 |
1701 |
1728 |
+3 |
14,701 |
80,483 |
-112 |
Jul18 |
180405 |
1761 |
1784 |
1737 |
1766 |
+7 |
11,436 |
59,656 |
+3,804 |
Sep18 |
180405 |
1773 |
1793 |
1750 |
1777 |
+6 |
4,770 |
30,262 |
+1,112 |
Dec18 |
180405 |
1772 |
1794 |
1753 |
1779 |
+7 |
2,739 |
46,749 |
+251 |
Mar19 |
180405 |
1761 |
1785 |
1745 |
1772 |
+7 |
2,026 |
39,474 |
+198 |
May19 |
180405 |
1769 |
1786 |
1748 |
1774 |
+6 |
290 |
13,432 |
-4 |
Jul19 |
180405 |
1763 |
1788 |
1763 |
1780 |
+5 |
99 |
7,321 |
+52 |
Total Volume and Open Interest |
36,170 |
283,550 |
+5,376 |
London Sugar(LCE) |
May18 |
180405 |
351.20 |
352.00 |
349.50 |
350.20 |
-1.00 |
15,699 |
31,868 |
-4,559 |
Aug18 |
180405 |
343.30 |
344.20 |
341.50 |
343.60 |
+0.40 |
10,458 |
41,917 |
+3,711 |
Oct18 |
180405 |
340.50 |
341.00 |
338.30 |
340.00 |
+0.30 |
1,832 |
12,136 |
+512 |
Dec18 |
180405 |
345.90 |
346.50 |
344.80 |
346.30 |
-0.70 |
350 |
5,614 |
+17 |
Mar19 |
180405 |
355.30 |
355.30 |
354.30 |
355.00 |
-1.20 |
102 |
4,407 |
-10 |
Total Volume and Open Interest |
28,487 |
99,281 |
-326 |
Cotton(ICE) |
May18 |
180405 |
79.50 |
82.64 |
79.45 |
82.57 |
+2.93 |
22,369 |
100,701 |
-9,376 |
Jul18 |
180405 |
79.75 |
82.40 |
79.60 |
82.15 |
+2.43 |
14,557 |
78,836 |
+2,031 |
Oct18 |
180405 |
79.91 |
79.91 |
79.91 |
79.91 |
+1.75 |
0 |
38 |
+0 |
Dec18 |
180405 |
76.78 |
78.00 |
76.75 |
77.87 |
+1.05 |
7,085 |
76,692 |
+2,755 |
Mar19 |
180405 |
77.40 |
78.25 |
77.34 |
78.09 |
+0.82 |
438 |
14,045 |
+157 |
May19 |
180405 |
77.69 |
78.30 |
77.66 |
78.30 |
+0.70 |
44 |
1,111 |
+8 |
Total Volume and Open Interest |
44,618 |
277,835 |
-4,324 |
Lumber(CME) |
May18 |
180405 |
527.8 |
536.4 |
527.1 |
536.4 |
+10.0 |
612 |
5,258 |
+70 |
Jul18 |
180405 |
517.0 |
524.8 |
515.4 |
524.8 |
+10.0 |
257 |
1,092 |
+89 |
Sep18 |
180405 |
502.2 |
510.4 |
502.2 |
510.4 |
+10.0 |
36 |
186 |
+11 |
Nov18 |
180405 |
489.8 |
490.1 |
489.8 |
490.1 |
+9.4 |
20 |
111 |
+7 |
Total Volume and Open Interest |
934 |
6,688 |
+184 |
Crude Oil(NYM) |
May18 |
180405 |
63.60 |
64.12 |
63.07 |
63.54 |
+0.17 |
527,289 |
474,723 |
-8,150 |
Jun18 |
180405 |
63.63 |
64.10 |
63.06 |
63.54 |
+0.21 |
136,619 |
374,042 |
+7,103 |
Jul18 |
180405 |
63.42 |
63.87 |
62.85 |
63.34 |
+0.24 |
49,081 |
168,251 |
+4,459 |
Aug18 |
180405 |
63.00 |
63.45 |
62.47 |
62.98 |
+0.29 |
32,769 |
125,274 |
+3,415 |
Sep18 |
180405 |
62.60 |
63.00 |
62.01 |
62.56 |
+0.34 |
30,659 |
184,272 |
+4,304 |
Oct18 |
180405 |
61.96 |
62.48 |
61.57 |
62.12 |
+0.38 |
16,327 |
105,351 |
+31 |
Nov18 |
180405 |
61.58 |
61.99 |
61.13 |
61.69 |
+0.40 |
8,034 |
76,234 |
+251 |
Dec18 |
180405 |
61.06 |
61.61 |
60.67 |
61.29 |
+0.42 |
40,749 |
260,394 |
+2,318 |
Jan19 |
180405 |
60.63 |
61.06 |
60.30 |
60.90 |
+0.44 |
3,395 |
89,134 |
+362 |
Feb19 |
180405 |
60.34 |
60.68 |
59.88 |
60.48 |
+0.44 |
2,989 |
59,997 |
+353 |
Mar19 |
180405 |
59.92 |
60.32 |
59.50 |
60.08 |
+0.43 |
4,319 |
53,061 |
-442 |
Apr19 |
180405 |
59.32 |
59.74 |
59.12 |
59.69 |
+0.42 |
994 |
27,393 |
+84 |
May19 |
180405 |
59.33 |
59.33 |
59.33 |
59.33 |
+0.42 |
1,032 |
22,692 |
+698 |
Jun19 |
180405 |
58.74 |
59.19 |
58.41 |
58.98 |
+0.41 |
10,356 |
124,291 |
-1,419 |
Jul19 |
180405 |
58.60 |
58.60 |
58.60 |
58.60 |
+0.40 |
701 |
20,810 |
+501 |
Aug19 |
180405 |
58.00 |
58.25 |
57.99 |
58.25 |
+0.39 |
353 |
17,176 |
+62 |
Total Volume and Open Interest |
880,962 |
2,547,337 |
+15,048 |
e-miNY Crude Oil(NYM) |
May18 |
180405 |
63.575 |
64.125 |
63.075 |
63.550 |
+0.175 |
12,600 |
1,569 |
-381 |
Jun18 |
180405 |
63.550 |
64.100 |
63.075 |
63.550 |
+0.225 |
285 |
324 |
+7 |
Jul18 |
180405 |
63.450 |
63.800 |
62.900 |
63.350 |
+0.250 |
45 |
121 |
+27 |
Aug18 |
180405 |
63.075 |
63.100 |
62.675 |
62.975 |
+0.275 |
2 |
127 |
-1 |
Sep18 |
180405 |
62.550 |
62.550 |
62.550 |
62.550 |
+0.325 |
0 |
70 |
+0 |
Oct18 |
180405 |
62.125 |
62.125 |
62.125 |
62.125 |
+0.375 |
0 |
20 |
+0 |
Nov18 |
180405 |
61.700 |
61.700 |
61.700 |
61.700 |
+0.400 |
0 |
112 |
+0 |
Dec18 |
180405 |
61.100 |
61.300 |
61.100 |
61.300 |
+0.425 |
4 |
167 |
+0 |
Jan19 |
180405 |
60.900 |
60.900 |
60.900 |
60.900 |
+0.450 |
0 |
71 |
+0 |
Feb19 |
180405 |
60.475 |
60.475 |
60.475 |
60.475 |
+0.425 |
0 |
38 |
+0 |
Total Volume and Open Interest |
12,936 |
2,711 |
-348 |
NY Harbor ULSD(NYM) |
May18 |
180405 |
198.75 |
198.95 |
195.97 |
197.65 |
-0.08 |
64,144 |
136,945 |
-2,097 |
Jun18 |
180405 |
198.44 |
198.63 |
195.78 |
197.42 |
unch |
35,246 |
85,082 |
+3,563 |
Jul18 |
180405 |
198.21 |
198.29 |
195.68 |
197.23 |
+0.05 |
20,507 |
47,308 |
+2,748 |
Aug18 |
180405 |
198.01 |
198.22 |
195.59 |
197.11 |
+0.09 |
10,497 |
30,096 |
+1,320 |
Sep18 |
180405 |
197.84 |
198.38 |
195.83 |
197.32 |
+0.11 |
5,883 |
24,383 |
+570 |
Oct18 |
180405 |
196.43 |
198.59 |
196.02 |
197.50 |
+0.15 |
2,374 |
12,052 |
+134 |
Nov18 |
180405 |
196.52 |
198.49 |
196.14 |
197.61 |
+0.16 |
1,636 |
11,165 |
+37 |
Dec18 |
180405 |
198.17 |
198.50 |
196.09 |
197.58 |
+0.16 |
6,045 |
51,783 |
+425 |
Jan19 |
180405 |
197.09 |
198.50 |
196.14 |
197.62 |
+0.15 |
1,268 |
9,373 |
-96 |
Feb19 |
180405 |
196.26 |
198.25 |
195.89 |
197.35 |
+0.14 |
547 |
3,535 |
+135 |
Mar19 |
180405 |
195.39 |
197.24 |
195.00 |
196.44 |
+0.13 |
539 |
3,209 |
+102 |
Apr19 |
180405 |
193.83 |
195.82 |
193.60 |
194.92 |
+0.21 |
376 |
2,007 |
+3 |
May19 |
180405 |
194.11 |
194.14 |
194.11 |
194.11 |
+0.29 |
548 |
1,163 |
+486 |
Jun19 |
180405 |
192.25 |
194.54 |
192.13 |
193.67 |
+0.30 |
612 |
5,040 |
-287 |
Total Volume and Open Interest |
150,344 |
429,952 |
+6,949 |
RBOB Gasoline(NYM) |
May18 |
180405 |
198.75 |
199.13 |
196.32 |
198.16 |
+0.48 |
63,801 |
148,357 |
-7,651 |
Jun18 |
180405 |
199.11 |
199.41 |
196.72 |
198.57 |
+0.58 |
42,422 |
81,784 |
+2,689 |
Jul18 |
180405 |
198.55 |
198.83 |
196.23 |
198.11 |
+0.59 |
17,928 |
53,633 |
+875 |
Aug18 |
180405 |
197.03 |
197.29 |
194.74 |
196.67 |
+0.65 |
12,357 |
32,447 |
+51 |
Sep18 |
180405 |
194.35 |
195.02 |
192.49 |
194.51 |
+0.80 |
8,734 |
34,224 |
+481 |
Oct18 |
180405 |
181.20 |
181.70 |
179.26 |
181.39 |
+0.91 |
4,021 |
15,274 |
+634 |
Nov18 |
180405 |
177.22 |
178.17 |
175.73 |
177.90 |
+0.97 |
1,565 |
16,250 |
+317 |
Dec18 |
180405 |
174.84 |
175.76 |
173.14 |
175.37 |
+1.06 |
3,924 |
26,194 |
-234 |
Jan19 |
180405 |
173.55 |
174.64 |
172.15 |
174.35 |
+1.08 |
501 |
9,751 |
+136 |
Feb19 |
180405 |
172.70 |
174.51 |
172.18 |
174.35 |
+1.08 |
200 |
1,420 |
+40 |
Total Volume and Open Interest |
156,317 |
425,243 |
-2,314 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180405 |
198.16 |
198.16 |
198.16 |
198.16 |
+0.48 |
0 |
1 |
+0 |
Jun18 |
180405 |
198.57 |
198.57 |
198.57 |
198.57 |
+0.58 |
|
|
|
Jul18 |
180405 |
198.11 |
198.11 |
198.11 |
198.11 |
+0.59 |
|
|
|
Aug18 |
180405 |
196.67 |
196.67 |
196.67 |
196.67 |
+0.65 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180405 |
2.712 |
2.715 |
2.651 |
2.675 |
-0.043 |
112,561 |
393,039 |
-6,253 |
Jun18 |
180405 |
2.764 |
2.764 |
2.702 |
2.729 |
-0.037 |
40,540 |
104,762 |
+3,327 |
Jul18 |
180405 |
2.818 |
2.820 |
2.758 |
2.791 |
-0.032 |
29,307 |
163,174 |
+1,107 |
Aug18 |
180405 |
2.837 |
2.838 |
2.780 |
2.812 |
-0.030 |
16,440 |
62,671 |
+584 |
Sep18 |
180405 |
2.825 |
2.825 |
2.774 |
2.803 |
-0.028 |
19,854 |
110,010 |
+5,732 |
Oct18 |
180405 |
2.839 |
2.839 |
2.780 |
2.817 |
-0.027 |
21,351 |
128,232 |
-1,883 |
Nov18 |
180405 |
2.869 |
2.878 |
2.837 |
2.865 |
-0.024 |
11,267 |
42,639 |
-620 |
Dec18 |
180405 |
2.999 |
3.003 |
2.961 |
2.991 |
-0.022 |
10,438 |
51,450 |
+2,481 |
Jan19 |
180405 |
3.081 |
3.087 |
3.049 |
3.075 |
-0.020 |
12,511 |
73,168 |
+987 |
Feb19 |
180405 |
3.029 |
3.048 |
3.017 |
3.042 |
-0.017 |
3,958 |
34,779 |
+391 |
Mar19 |
180405 |
2.926 |
2.937 |
2.908 |
2.935 |
-0.015 |
7,487 |
64,175 |
+1,274 |
Apr19 |
180405 |
2.650 |
2.667 |
2.638 |
2.667 |
-0.010 |
11,682 |
69,821 |
+484 |
May19 |
180405 |
2.621 |
2.640 |
2.611 |
2.640 |
-0.009 |
5,736 |
25,188 |
+856 |
Jun19 |
180405 |
2.651 |
2.668 |
2.638 |
2.668 |
-0.007 |
1,416 |
15,051 |
+395 |
Jul19 |
180405 |
2.680 |
2.697 |
2.672 |
2.697 |
-0.006 |
1,330 |
13,024 |
+817 |
Aug19 |
180405 |
2.688 |
2.702 |
2.673 |
2.702 |
-0.005 |
355 |
10,867 |
-7 |
Total Volume and Open Interest |
313,463 |
1,456,501 |
+10,713 |
Brent Crude Oil(ICE) |
Jun18 |
180405 |
68.36 |
68.93 |
67.73 |
68.33 |
+0.31 |
232,257 |
611,532 |
-8,933 |
Jul18 |
180405 |
67.85 |
68.44 |
67.29 |
67.90 |
+0.35 |
107,083 |
291,962 |
+11,377 |
Aug18 |
180405 |
67.39 |
67.93 |
66.82 |
67.45 |
+0.37 |
59,399 |
154,260 |
+4,887 |
Sep18 |
180405 |
67.04 |
67.46 |
66.41 |
67.03 |
+0.38 |
51,899 |
179,214 |
+2,790 |
Oct18 |
180405 |
66.68 |
67.05 |
66.03 |
66.65 |
+0.38 |
27,017 |
101,425 |
+1,735 |
Nov18 |
180405 |
66.15 |
66.67 |
65.67 |
66.30 |
+0.39 |
22,168 |
93,523 |
+6,285 |
Dec18 |
180405 |
65.80 |
66.30 |
65.32 |
65.95 |
+0.39 |
66,664 |
260,980 |
+2,592 |
Jan19 |
180405 |
65.53 |
65.93 |
65.01 |
65.62 |
+0.40 |
7,229 |
52,532 |
-1,240 |
Feb19 |
180405 |
65.21 |
65.45 |
64.76 |
65.31 |
+0.40 |
3,240 |
37,033 |
+690 |
Mar19 |
180405 |
64.83 |
64.99 |
64.83 |
64.99 |
+0.40 |
3,941 |
37,913 |
+768 |
Apr19 |
180405 |
64.67 |
64.67 |
64.67 |
64.67 |
+0.40 |
905 |
13,851 |
+234 |
May19 |
180405 |
64.16 |
64.36 |
64.16 |
64.36 |
+0.40 |
1,873 |
18,992 |
-355 |
Jun19 |
180405 |
63.90 |
64.29 |
63.52 |
64.06 |
+0.41 |
14,395 |
89,457 |
+884 |
Jul19 |
180405 |
63.81 |
63.81 |
63.81 |
63.81 |
+0.41 |
734 |
23,575 |
+90 |
Total Volume and Open Interest |
628,011 |
2,391,673 |
+25,308 |
Gas Oil(ICE) |
Apr18 |
180405 |
612.00 |
612.50 |
602.75 |
608.25 |
-0.75 |
38,185 |
91,027 |
-4,802 |
May18 |
180405 |
608.00 |
610.50 |
601.50 |
606.50 |
-0.25 |
97,321 |
213,129 |
+10,503 |
Jun18 |
180405 |
606.00 |
606.25 |
598.00 |
602.75 |
+0.75 |
74,524 |
156,313 |
+5,680 |
Jul18 |
180405 |
602.00 |
602.50 |
594.75 |
599.25 |
+1.50 |
35,591 |
86,163 |
+7,717 |
Aug18 |
180405 |
600.25 |
601.50 |
594.00 |
598.25 |
+2.00 |
10,808 |
46,119 |
+2,101 |
Sep18 |
180405 |
600.00 |
601.25 |
593.75 |
598.00 |
+2.25 |
12,207 |
46,859 |
+1,896 |
Oct18 |
180405 |
599.00 |
600.25 |
593.25 |
597.00 |
+2.25 |
6,448 |
37,071 |
-804 |
Nov18 |
180405 |
596.00 |
597.50 |
590.75 |
594.25 |
+2.50 |
1,409 |
19,709 |
-108 |
Dec18 |
180405 |
593.75 |
595.25 |
588.50 |
591.75 |
+2.75 |
17,069 |
117,233 |
+474 |
Jan19 |
180405 |
591.75 |
593.00 |
586.75 |
590.00 |
+3.00 |
1,270 |
20,442 |
-67 |
Total Volume and Open Interest |
303,214 |
1,010,499 |
+24,058 |
Ethanol(CBOT) |
May18 |
180405 |
1.405 |
1.424 |
1.400 |
1.422 |
+0.022 |
251 |
998 |
+40 |
Jun18 |
180405 |
1.419 |
1.438 |
1.419 |
1.435 |
+0.020 |
148 |
419 |
-3 |
Jul18 |
180405 |
1.440 |
1.447 |
1.440 |
1.447 |
+0.026 |
0 |
269 |
+0 |
Aug18 |
180405 |
1.456 |
1.456 |
1.453 |
1.453 |
+0.026 |
0 |
18 |
+0 |
Sep18 |
180405 |
1.459 |
1.470 |
1.459 |
1.470 |
+0.026 |
0 |
108 |
+0 |
Oct18 |
180405 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.021 |
5 |
6 |
+5 |
Nov18 |
180405 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.021 |
0 |
16 |
+0 |
Dec18 |
180405 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.021 |
1 |
38 |
-1 |
Total Volume and Open Interest |
407 |
1,946 |
+43 |
WTI Crude Oil(ICE) |
May18 |
180405 |
63.76 |
64.12 |
63.08 |
63.54 |
+0.17 |
31,442 |
67,183 |
-3,495 |
Jun18 |
180405 |
63.74 |
64.10 |
63.07 |
63.54 |
+0.21 |
55,985 |
93,133 |
+1,598 |
Jul18 |
180405 |
63.51 |
63.86 |
62.92 |
63.34 |
+0.24 |
28,202 |
44,477 |
+2,576 |
Aug18 |
180405 |
62.86 |
63.44 |
62.50 |
62.98 |
+0.29 |
13,515 |
25,753 |
+867 |
Sep18 |
180405 |
62.61 |
62.95 |
62.09 |
62.56 |
+0.34 |
7,297 |
34,846 |
+999 |
Oct18 |
180405 |
61.73 |
62.46 |
61.66 |
62.12 |
+0.38 |
2,389 |
14,509 |
+1,367 |
Nov18 |
180405 |
61.22 |
61.98 |
61.22 |
61.69 |
+0.40 |
1,139 |
16,726 |
+372 |
Dec18 |
180405 |
61.12 |
61.59 |
60.75 |
61.29 |
+0.42 |
8,416 |
118,682 |
+2,328 |
Jan19 |
180405 |
60.77 |
61.04 |
60.77 |
60.90 |
+0.44 |
256 |
7,852 |
+291 |
Feb19 |
180405 |
60.48 |
60.48 |
60.48 |
60.48 |
+0.44 |
119 |
5,593 |
+32 |
Mar19 |
180405 |
60.08 |
60.08 |
60.08 |
60.08 |
+0.43 |
178 |
8,565 |
+156 |
Apr19 |
180405 |
59.69 |
59.69 |
59.69 |
59.69 |
+0.42 |
37 |
1,828 |
-40 |
May19 |
180405 |
59.33 |
59.33 |
59.33 |
59.33 |
+0.42 |
43 |
2,527 |
+6 |
Jun19 |
180405 |
58.54 |
59.19 |
58.49 |
58.98 |
+0.41 |
4,308 |
28,184 |
+1,811 |
Jul19 |
180405 |
58.60 |
58.60 |
58.60 |
58.60 |
+0.40 |
122 |
1,988 |
+125 |
Aug19 |
180405 |
58.25 |
58.25 |
58.25 |
58.25 |
+0.39 |
68 |
1,330 |
+50 |
Total Volume and Open Interest |
157,272 |
574,008 |
+9,945 |
US Dollar Index(ICE) |
Jun18 |
180405 |
89.745 |
90.270 |
89.740 |
90.155 |
+0.372 |
19,800 |
29,925 |
-422 |
Sep18 |
180405 |
89.385 |
89.815 |
89.370 |
89.720 |
+0.363 |
30 |
996 |
+1 |
Dec18 |
180405 |
89.210 |
89.300 |
89.135 |
89.295 |
+0.353 |
14 |
294 |
+10 |
Total Volume and Open Interest |
19,845 |
31,226 |
-412 |
Australian Dollar(CME) |
Jun18 |
180405 |
77.16 |
77.27 |
76.75 |
76.83 |
-0.24 |
85,974 |
105,335 |
-1,861 |
Sep18 |
180405 |
77.20 |
77.21 |
76.82 |
76.87 |
-0.24 |
58 |
750 |
-8 |
Dec18 |
180405 |
76.94 |
76.94 |
76.94 |
76.94 |
-0.23 |
10 |
386 |
+0 |
Total Volume and Open Interest |
86,612 |
108,830 |
-1,790 |
British Pound(CME) |
Jun18 |
180405 |
141.29 |
141.40 |
140.07 |
140.44 |
-0.75 |
90,696 |
168,876 |
-1,028 |
Sep18 |
180405 |
141.91 |
141.91 |
140.66 |
141.00 |
-0.75 |
64 |
541 |
+25 |
Dec18 |
180405 |
141.74 |
142.48 |
141.58 |
141.58 |
-0.76 |
17 |
45 |
+14 |
Total Volume and Open Interest |
92,375 |
172,017 |
-1,383 |
Canadian Dollar(CME) |
Jun18 |
180405 |
78.42 |
78.57 |
78.20 |
78.50 |
+0.21 |
90,895 |
120,616 |
+2,923 |
Sep18 |
180405 |
78.60 |
78.66 |
78.37 |
78.64 |
+0.21 |
130 |
2,717 |
+75 |
Dec18 |
180405 |
78.75 |
78.81 |
78.55 |
78.77 |
+0.21 |
409 |
3,585 |
-322 |
Mar19 |
180405 |
78.85 |
78.89 |
78.70 |
78.89 |
+0.22 |
7 |
67 |
+4 |
Total Volume and Open Interest |
91,521 |
127,509 |
+2,687 |
Japanese Yen(CME) |
Jun18 |
180405 |
94.13 |
94.14 |
93.45 |
93.50 |
-0.65 |
141,185 |
145,988 |
-2,397 |
Sep18 |
180405 |
94.70 |
94.70 |
94.12 |
94.13 |
-0.64 |
32 |
790 |
+5 |
Dec18 |
180405 |
95.22 |
95.22 |
94.80 |
94.80 |
-0.65 |
7 |
526 |
+1 |
Total Volume and Open Interest |
142,101 |
148,818 |
-2,549 |
Swiss Franc(CME) |
Jun18 |
180405 |
104.72 |
104.80 |
104.34 |
104.41 |
-0.34 |
22,948 |
48,616 |
+1,809 |
Sep18 |
180405 |
105.60 |
105.64 |
105.23 |
105.28 |
-0.34 |
4 |
68 |
-4 |
Dec18 |
180405 |
106.21 |
106.25 |
106.10 |
106.23 |
-0.35 |
16 |
36 |
+16 |
Total Volume and Open Interest |
22,968 |
48,734 |
+1,821 |
EuroFX(CME) |
Jun18 |
180405 |
123.48 |
123.56 |
122.82 |
123.01 |
-0.48 |
213,519 |
482,641 |
+990 |
Sep18 |
180405 |
124.31 |
124.42 |
123.74 |
123.91 |
-0.49 |
160 |
3,006 |
-4 |
Dec18 |
180405 |
125.14 |
125.25 |
124.70 |
124.85 |
-0.49 |
46 |
3,477 |
+29 |
Total Volume and Open Interest |
216,243 |
493,677 |
+1,015 |
Mexican Peso(CME) |
Apr18 |
180405 |
549.63 |
549.63 |
549.63 |
549.63 |
+0.38 |
|
|
|
May18 |
180405 |
547.25 |
547.25 |
547.25 |
547.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
47,829 |
209,945 |
+6,252 |
Brazilian Real(CME) |
May18 |
180405 |
300.30 |
303.00 |
298.00 |
298.95 |
+0.15 |
3,251 |
24,639 |
-128 |
Jun18 |
180405 |
301.15 |
301.80 |
297.20 |
298.10 |
+0.10 |
43 |
5,684 |
+21 |
Jul18 |
180405 |
297.45 |
297.45 |
297.45 |
297.45 |
+0.10 |
0 |
50 |
+0 |
Aug18 |
180405 |
296.60 |
296.60 |
296.60 |
296.60 |
+0.10 |
|
|
|
Total Volume and Open Interest |
3,294 |
30,426 |
-107 |
30-Year T-Bonds(CBOT) |
Jun18 |
180405 |
145~150 |
145~160 |
144~250 |
144~290 |
-0~260 |
288,998 |
773,647 |
-12,008 |
Sep18 |
180405 |
144~080 |
144~120 |
143~300 |
144~010 |
-0~250 |
15 |
90 |
+3 |
Dec18 |
180405 |
143~100 |
143~100 |
143~100 |
143~100 |
-0~250 |
|
|
|
Total Volume and Open Interest |
289,013 |
773,737 |
-12,005 |
10-Year T-Notes(CBOT) |
Jun18 |
180405 |
120~225 |
120~235 |
120~165 |
120~180 |
-0~085 |
1,518,112 |
3,438,089 |
+169 |
Sep18 |
180405 |
120~125 |
120~135 |
120~085 |
120~090 |
-0~095 |
750 |
1,230 |
+731 |
Dec18 |
180405 |
120~050 |
120~050 |
120~050 |
120~050 |
-0~095 |
|
|
|
Total Volume and Open Interest |
1,518,862 |
3,439,319 |
+900 |
5-Year T-Notes(CBOT) |
Jun18 |
180405 |
114~070 |
114~074 |
114~040 |
114~044 |
-0~050 |
805,078 |
3,397,729 |
-11,070 |
Sep18 |
180405 |
113~264 |
113~264 |
113~262 |
113~264 |
-0~050 |
0 |
6 |
+0 |
Dec18 |
180405 |
113~266 |
113~266 |
113~266 |
113~266 |
-0~050 |
|
|
|
Total Volume and Open Interest |
805,078 |
3,397,735 |
-11,070 |
2 Year T-Notes(CBOT) |
Jun18 |
180405 |
106~084 |
106~084 |
106~074 |
106~080 |
-0~010 |
340,626 |
1,918,159 |
-6,601 |
Sep18 |
180405 |
106~024 |
106~024 |
106~024 |
106~024 |
-0~020 |
|
|
|
Dec18 |
180405 |
106~024 |
106~024 |
106~024 |
106~024 |
-0~020 |
|
|
|
Total Volume and Open Interest |
340,626 |
1,918,159 |
-6,601 |
Eurodollars(CME) |
Jun18 |
180405 |
97.690 |
97.690 |
97.675 |
97.675 |
-0.010 |
310,734 |
1,762,519 |
-1,264 |
Sep18 |
180405 |
97.600 |
97.600 |
97.585 |
97.590 |
-0.010 |
236,788 |
1,489,989 |
+4,905 |
Dec18 |
180405 |
97.485 |
97.485 |
97.465 |
97.470 |
-0.020 |
344,753 |
2,099,502 |
+44,859 |
Mar19 |
180405 |
97.390 |
97.390 |
97.370 |
97.375 |
-0.025 |
192,369 |
1,400,495 |
+9,400 |
Jun19 |
180405 |
97.295 |
97.295 |
97.270 |
97.275 |
-0.030 |
227,407 |
1,523,675 |
-4,648 |
Sep19 |
180405 |
97.235 |
97.235 |
97.210 |
97.215 |
-0.035 |
201,352 |
945,495 |
+2,028 |
Dec19 |
180405 |
97.170 |
97.175 |
97.145 |
97.150 |
-0.040 |
266,908 |
2,196,808 |
-10,130 |
Mar20 |
180405 |
97.160 |
97.160 |
97.130 |
97.135 |
-0.040 |
136,150 |
911,990 |
+3,805 |
Jun20 |
180405 |
97.145 |
97.145 |
97.115 |
97.125 |
-0.040 |
98,944 |
931,527 |
+2,541 |
Sep20 |
180405 |
97.130 |
97.135 |
97.105 |
97.110 |
-0.040 |
99,714 |
684,856 |
-666 |
Dec20 |
180405 |
97.105 |
97.105 |
97.075 |
97.085 |
-0.040 |
116,958 |
866,900 |
-220 |
Mar21 |
180405 |
97.105 |
97.110 |
97.080 |
97.085 |
-0.040 |
78,286 |
340,325 |
+4,011 |
Jun21 |
180405 |
97.100 |
97.105 |
97.070 |
97.080 |
-0.040 |
47,772 |
263,756 |
-3,285 |
Sep21 |
180405 |
97.090 |
97.095 |
97.065 |
97.075 |
-0.040 |
39,926 |
175,382 |
+1,124 |
Dec21 |
180405 |
97.075 |
97.075 |
97.050 |
97.055 |
-0.040 |
37,648 |
309,491 |
+1,917 |
Mar22 |
180405 |
97.070 |
97.070 |
97.040 |
97.050 |
-0.040 |
28,936 |
125,907 |
+122 |
Jun22 |
180405 |
97.065 |
97.065 |
97.035 |
97.040 |
-0.045 |
17,866 |
87,387 |
-677 |
Sep22 |
180405 |
97.060 |
97.060 |
97.025 |
97.035 |
-0.045 |
19,033 |
61,636 |
-1,393 |
Total Volume and Open Interest |
2,648,244 |
139,828 |
+64,888 |
Ultra T-Bond(CBOT) |
Jun18 |
180405 |
158~21 |
158~23 |
157~18 |
157~23 |
-1~07 |
116,774 |
937,421 |
-5,182 |
Sep18 |
180405 |
156~31 |
156~31 |
156~31 |
156~31 |
-1~07 |
135 |
713 |
+44 |
Dec18 |
180405 |
156~31 |
156~31 |
156~31 |
156~31 |
-1~07 |
|
|
|
Total Volume and Open Interest |
116,909 |
938,134 |
-5,138 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180405 |
129~060 |
129~065 |
128~260 |
128~285 |
-0~145 |
135,673 |
553,135 |
+8,573 |
Sep18 |
180405 |
128~075 |
128~075 |
128~075 |
128~075 |
-0~155 |
|
|
|
Dec18 |
180405 |
128~075 |
128~075 |
128~075 |
128~075 |
-0~155 |
|
|
|
Total Volume and Open Interest |
135,673 |
553,135 |
+8,573 |
30 Day Federal Funds(CBOT) |
Apr18 |
180405 |
98.317 |
98.317 |
98.315 |
98.317 |
unch |
30,576 |
359,132 |
+3,938 |
May18 |
180405 |
98.310 |
98.310 |
98.310 |
98.310 |
unch |
22,868 |
200,125 |
-2,051 |
Jun18 |
180405 |
98.205 |
98.210 |
98.205 |
98.205 |
-0.005 |
15,596 |
131,529 |
+2,624 |
Jul18 |
180405 |
98.125 |
98.130 |
98.120 |
98.120 |
-0.005 |
33,020 |
269,346 |
-1,243 |
Aug18 |
180405 |
98.110 |
98.115 |
98.100 |
98.100 |
-0.015 |
18,285 |
174,607 |
+3,743 |
Sep18 |
180405 |
98.100 |
98.105 |
98.090 |
98.095 |
-0.015 |
16,960 |
69,585 |
+3,240 |
Total Volume and Open Interest |
286,098 |
2,325,474 |
+17,119 |
Japanese Govt Bonds(SGX) |
Jun18 |
180405 |
150.96 |
151.00 |
150.81 |
150.82 |
-0.14 |
2,326 |
19,962 |
+1,342 |
Sep18 |
180405 |
150.82 |
150.82 |
150.82 |
150.82 |
-0.14 |
|
|
|
Dec18 |
180405 |
150.82 |
150.82 |
150.82 |
150.82 |
-0.14 |
|
|
|
Total Volume and Open Interest |
2,326 |
19,962 |
+1,342 |
Euro-Buxl(EUREX) |
Jun18 |
180405 |
165.10 |
165.14 |
164.02 |
164.54 |
-1.08 |
48,271 |
270,512 |
+17,049 |
Sep18 |
180405 |
170.94 |
170.94 |
170.42 |
170.42 |
-1.22 |
3 |
1,571 |
+303 |
Dec18 |
180405 |
170.42 |
170.42 |
170.42 |
170.42 |
-1.22 |
|
|
|
Total Volume and Open Interest |
48,274 |
272,083 |
+1,534 |
Euro-Bund(EUREX) |
Jun18 |
180405 |
159.22 |
159.26 |
158.89 |
159.11 |
-0.36 |
702,617 |
2,019,896 |
+227,133 |
Sep18 |
180405 |
158.96 |
158.97 |
158.66 |
158.87 |
-0.42 |
34 |
1,479 |
+56 |
Dec18 |
180405 |
157.11 |
157.11 |
157.11 |
157.11 |
-0.36 |
|
|
|
Total Volume and Open Interest |
702,651 |
2,021,375 |
-4,066 |
Euro-Bobl(EUREX) |
Jun18 |
180405 |
131.15 |
131.17 |
131.04 |
131.09 |
-0.13 |
408,600 |
1,576,780 |
+103,257 |
Sep18 |
180405 |
130.47 |
130.47 |
130.47 |
130.47 |
-0.14 |
0 |
1 |
+0 |
Dec18 |
180405 |
130.47 |
130.47 |
130.47 |
130.47 |
-0.14 |
|
|
|
Total Volume and Open Interest |
408,600 |
1,576,781 |
-39,937 |
Euro-Schatz(EUREX) |
Jun18 |
180405 |
111.94 |
111.94 |
111.91 |
111.92 |
-0.03 |
272,856 |
1,749,008 |
+119,927 |
Sep18 |
180405 |
111.74 |
111.74 |
111.74 |
111.74 |
-0.03 |
0 |
75 |
+0 |
Dec18 |
180405 |
111.74 |
111.74 |
111.74 |
111.74 |
-0.03 |
|
|
|
Total Volume and Open Interest |
272,856 |
1,749,083 |
-22,739 |
3-Mth Euribor(EUREX) |
Jun18 |
180405 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
52 |
5,096 |
+650 |
Sep18 |
180405 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
6 |
3,426 |
+0 |
Dec18 |
180405 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
106 |
13,118 |
+100 |
Total Volume and Open Interest |
224 |
34,173 |
+630 |
Long Gilt(LIFFE) |
Jun18 |
180405 |
122~16 |
122~18 |
122~03 |
122~08 |
-0~15 |
188,073 |
713,470 |
+4,477 |
Sep18 |
180405 |
121~16 |
121~16 |
121~16 |
121~16 |
-0~15 |
|
|
|
Total Volume and Open Interest |
188,073 |
713,470 |
+4,477 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180405 |
99.09 |
99.10 |
99.08 |
99.08 |
unch |
80,801 |
746,531 |
+5,865 |
Sep18 |
180405 |
99.00 |
99.01 |
99.00 |
99.00 |
unch |
38,983 |
475,542 |
+7,632 |
Dec18 |
180405 |
98.92 |
98.93 |
98.91 |
98.91 |
-0.01 |
41,650 |
498,842 |
-3,368 |
Mar19 |
180405 |
98.85 |
98.85 |
98.83 |
98.84 |
-0.01 |
45,804 |
366,313 |
+5,095 |
Jun19 |
180405 |
98.77 |
98.78 |
98.75 |
98.76 |
-0.02 |
48,664 |
376,878 |
+1,175 |
Sep19 |
180405 |
98.71 |
98.72 |
98.68 |
98.70 |
-0.02 |
49,501 |
195,311 |
+2,925 |
Total Volume and Open Interest |
454,295 |
3,797,151 |
+7,640 |
3-Mth Euribor(LIFFE) |
Jun18 |
180405 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
46,561 |
586,785 |
+3,652 |
Sep18 |
180405 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
29,483 |
556,186 |
+4,928 |
Dec18 |
180405 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
27,876 |
570,631 |
+3,155 |
Total Volume and Open Interest |
598,983 |
4,843,693 |
+41,294 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180405 |
98.05 |
98.08 |
98.04 |
98.07 |
+0.02 |
39,370 |
201,248 |
-13,777 |
Sep18 |
180405 |
98.03 |
98.07 |
98.02 |
98.06 |
+0.03 |
40,510 |
242,415 |
+1,535 |
Dec18 |
180405 |
97.97 |
98.01 |
97.96 |
98.00 |
+0.03 |
22,647 |
218,881 |
+4,493 |
Mar19 |
180405 |
97.91 |
97.94 |
97.89 |
97.93 |
+0.02 |
13,739 |
160,035 |
+3,190 |
Jun19 |
180405 |
97.83 |
97.86 |
97.82 |
97.85 |
+0.02 |
9,021 |
110,189 |
+1,572 |
Sep19 |
180405 |
97.76 |
97.78 |
97.74 |
97.77 |
+0.01 |
4,438 |
97,549 |
+1,054 |
Dec19 |
180405 |
97.68 |
97.71 |
97.67 |
97.70 |
+0.02 |
6,119 |
62,816 |
-998 |
Mar20 |
180405 |
97.62 |
97.65 |
97.60 |
97.63 |
+0.01 |
2,850 |
31,900 |
+58 |
Jun20 |
180405 |
97.58 |
97.58 |
97.57 |
97.57 |
+0.01 |
53 |
3,497 |
+35 |
Sep20 |
180405 |
97.53 |
97.53 |
97.52 |
97.52 |
+0.01 |
2 |
3,684 |
+2 |
Total Volume and Open Interest |
138,982 |
1,134,334 |
-2,657 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180405 |
97.37 |
97.39 |
97.32 |
97.32 |
-0.04 |
159,959 |
1,132,388 |
-1,286 |
Sep18 |
180405 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.04 |
0 |
202 |
+0 |
Total Volume and Open Interest |
159,959 |
1,132,590 |
-1,286 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180405 |
97.82 |
97.85 |
97.80 |
97.82 |
unch |
170,815 |
939,480 |
-30,181 |
Sep18 |
180405 |
97.82 |
97.82 |
97.82 |
97.82 |
unch |
|
|
|
Total Volume and Open Interest |
170,815 |
939,480 |
-30,181 |
Gold(CMX) |
Apr18 |
180405 |
1333.5 |
1333.7 |
1322.5 |
1324.3 |
-11.5 |
702 |
2,001 |
-202 |
Jun18 |
180405 |
1337.1 |
1338.7 |
1326.0 |
1328.5 |
-11.7 |
288,392 |
370,219 |
-8,014 |
Aug18 |
180405 |
1342.6 |
1344.3 |
1332.3 |
1334.7 |
-11.6 |
3,702 |
52,256 |
-119 |
Oct18 |
180405 |
1349.4 |
1349.4 |
1339.4 |
1340.8 |
-11.6 |
855 |
7,264 |
-37 |
Dec18 |
180405 |
1356.9 |
1356.9 |
1345.0 |
1347.3 |
-11.5 |
2,614 |
47,778 |
+74 |
Feb19 |
180405 |
1357.2 |
1357.5 |
1353.3 |
1353.7 |
-11.5 |
25 |
2,553 |
-9 |
Apr19 |
180405 |
1364.4 |
1364.4 |
1360.0 |
1360.0 |
-11.6 |
69 |
2,539 |
+51 |
Jun19 |
180405 |
1366.6 |
1366.6 |
1366.6 |
1366.6 |
-11.6 |
25 |
2,378 |
+8 |
Aug19 |
180405 |
1373.4 |
1373.4 |
1373.4 |
1373.4 |
-11.6 |
4 |
67 |
-1 |
Oct19 |
180405 |
1380.2 |
1380.2 |
1380.2 |
1380.2 |
-11.6 |
0 |
28 |
+0 |
Dec19 |
180405 |
1387.0 |
1387.0 |
1387.0 |
1387.0 |
-11.6 |
6 |
3,453 |
+1 |
Feb20 |
180405 |
1393.6 |
1393.6 |
1393.6 |
1393.6 |
-11.6 |
|
|
|
Total Volume and Open Interest |
297,094 |
493,141 |
-8,274 |
Silver(CMX) |
May18 |
180405 |
1629.0 |
1639.5 |
1615.0 |
1635.5 |
+10.1 |
87,045 |
149,180 |
-572 |
Jul18 |
180405 |
1638.0 |
1647.5 |
1623.5 |
1643.4 |
+10.1 |
14,995 |
47,894 |
+4,867 |
Sep18 |
180405 |
1648.5 |
1655.5 |
1635.0 |
1652.6 |
+9.8 |
2,372 |
13,235 |
+547 |
Dec18 |
180405 |
1662.5 |
1670.5 |
1648.0 |
1666.7 |
+9.6 |
1,554 |
19,875 |
-381 |
Mar19 |
180405 |
1680.0 |
1682.5 |
1680.0 |
1680.6 |
+9.5 |
89 |
656 |
-5 |
May19 |
180405 |
1690.6 |
1690.6 |
1690.6 |
1690.6 |
+9.5 |
0 |
97 |
+0 |
Jul19 |
180405 |
1700.2 |
1700.2 |
1700.2 |
1700.2 |
+9.5 |
0 |
574 |
+0 |
Total Volume and Open Interest |
106,058 |
232,682 |
+4,457 |
Platinum(NYMEX) |
Apr18 |
180405 |
908.7 |
909.8 |
906.5 |
909.8 |
-2.3 |
12 |
37 |
-17 |
Jul18 |
180405 |
921.6 |
922.5 |
910.5 |
915.3 |
-2.8 |
25,476 |
72,530 |
+612 |
Oct18 |
180405 |
928.1 |
928.1 |
917.4 |
921.5 |
-3.2 |
277 |
3,118 |
+155 |
Jan19 |
180405 |
928.0 |
928.0 |
926.0 |
928.0 |
-3.4 |
4 |
36 |
+4 |
Total Volume and Open Interest |
25,774 |
75,757 |
+756 |
Palladium(NYMEX) |
Jun18 |
180405 |
923.00 |
925.65 |
896.30 |
900.10 |
-17.80 |
6,996 |
21,445 |
-505 |
Sep18 |
180405 |
917.65 |
920.30 |
892.85 |
896.60 |
-17.45 |
290 |
1,898 |
+248 |
Dec18 |
180405 |
890.95 |
890.95 |
890.95 |
890.95 |
-17.40 |
0 |
143 |
+0 |
Total Volume and Open Interest |
7,286 |
23,486 |
-257 |
Copper(CMX) |
May18 |
180405 |
302.85 |
308.80 |
301.35 |
307.45 |
+6.40 |
111,859 |
140,850 |
-6,108 |
Jul18 |
180405 |
304.90 |
310.80 |
303.45 |
309.45 |
+6.35 |
17,263 |
64,256 |
+2,611 |
Sep18 |
180405 |
307.05 |
312.50 |
305.45 |
311.35 |
+6.35 |
3,829 |
34,004 |
-350 |
Dec18 |
180405 |
308.30 |
314.65 |
308.10 |
313.50 |
+6.30 |
2,331 |
20,806 |
+334 |
Mar19 |
180405 |
310.25 |
315.80 |
310.10 |
315.45 |
+6.30 |
323 |
8,651 |
+147 |
Total Volume and Open Interest |
136,740 |
289,138 |
-3,317 |
E-mini DJIA Index(CBOT) |
Jun18 |
180405 |
24250 |
24596 |
24234 |
24468 |
+203 |
359,073 |
96,215 |
-5,151 |
Sep18 |
180405 |
24290 |
24612 |
24274 |
24496 |
+203 |
192 |
626 |
+7 |
Dec18 |
180405 |
24299 |
24638 |
24299 |
24519 |
+181 |
11 |
65 |
+5 |
Mar19 |
180405 |
24601 |
24601 |
24487 |
24548 |
+188 |
0 |
1 |
+0 |
Total Volume and Open Interest |
359,276 |
96,907 |
-5,139 |
S & P 500(CME) |
Jun18 |
180405 |
2647.60 |
2672.00 |
2644.60 |
2661.80 |
+14.80 |
6,695 |
62,061 |
+2,885 |
Sep18 |
180405 |
2666.10 |
2666.10 |
2666.10 |
2666.10 |
+15.10 |
0 |
25 |
+0 |
Dec18 |
180405 |
2670.30 |
2670.30 |
2670.30 |
2670.30 |
+14.70 |
0 |
300 |
+0 |
Mar19 |
180405 |
2677.00 |
2677.00 |
2677.00 |
2677.00 |
+14.70 |
|
|
|
Total Volume and Open Interest |
6,695 |
62,386 |
+2,885 |
S & P 500 E-Mini(CME) |
Jun18 |
180405 |
2645.75 |
2672.25 |
2644.00 |
2661.75 |
+14.75 |
2,220,246 |
2,942,545 |
+9,401 |
Sep18 |
180405 |
2650.50 |
2676.00 |
2648.25 |
2666.00 |
+15.00 |
20,221 |
77,232 |
+8,340 |
Dec18 |
180405 |
2657.25 |
2680.00 |
2653.75 |
2670.25 |
+14.75 |
2,096 |
32,556 |
+981 |
Mar19 |
180405 |
2677.00 |
2677.00 |
2677.00 |
2677.00 |
+14.75 |
4 |
112 |
+2 |
Total Volume and Open Interest |
2,242,567 |
3,052,445 |
+18,724 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180405 |
6582.00 |
6654.50 |
6559.00 |
6600.25 |
+17.75 |
681,282 |
243,760 |
-4,056 |
Sep18 |
180405 |
6604.00 |
6680.00 |
6588.25 |
6627.50 |
+17.50 |
1,781 |
9,953 |
+388 |
Dec18 |
180405 |
6698.25 |
6702.25 |
6634.50 |
6659.00 |
+22.00 |
3 |
34 |
+0 |
Total Volume and Open Interest |
683,066 |
253,749 |
-3,668 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180405 |
1879.80 |
1897.60 |
1878.50 |
1892.70 |
+13.90 |
31,159 |
78,802 |
+83 |
Sep18 |
180405 |
1893.40 |
1900.00 |
1893.40 |
1899.80 |
+14.40 |
1 |
2 |
+0 |
Dec18 |
180405 |
1904.70 |
1904.70 |
1904.70 |
1904.70 |
+14.90 |
|
|
|
Total Volume and Open Interest |
31,160 |
78,804 |
+83 |
Volatility Index(CBOE) |
Apr18 |
180405 |
19.95 |
20.10 |
18.95 |
19.08 |
-0.90 |
110,908 |
130,975 |
-16,073 |
May18 |
180405 |
19.27 |
19.35 |
18.65 |
18.68 |
-0.55 |
88,563 |
106,390 |
+6,795 |
Jun18 |
180405 |
18.85 |
18.95 |
18.50 |
18.53 |
-0.35 |
26,929 |
43,012 |
+155 |
Jul18 |
180405 |
19.05 |
19.12 |
18.75 |
18.78 |
-0.25 |
10,384 |
30,499 |
+615 |
Total Volume and Open Interest |
250,242 |
377,957 |
-6,392 |
S & P 600(CME) |
Jun18 |
180405 |
951.90 |
951.90 |
951.90 |
951.90 |
+9.00 |
|
|
|
Sep18 |
180405 |
952.90 |
952.90 |
952.90 |
952.90 |
+9.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180405 |
1536.50 |
1547.70 |
1532.90 |
1544.00 |
+9.10 |
12,696 |
8,706 |
-573 |
Total Volume and Open Interest |
12,696 |
8,706 |
-573 |
Nikkei 225(CME) |
Jun18 |
180405 |
21565 |
21950 |
21485 |
21905 |
+305 |
13,118 |
44,346 |
+8 |
Sep18 |
180405 |
21905 |
21925 |
21540 |
21905 |
+305 |
2 |
13 |
+1 |
Total Volume and Open Interest |
13,120 |
44,359 |
+9 |
Nikkei 225(SGX) |
Jun18 |
180405 |
21325 |
21735 |
21025 |
21660 |
+325 |
104,169 |
155,589 |
+2,950 |
Sep18 |
180405 |
21530 |
21625 |
21530 |
21625 |
+320 |
0 |
139 |
+0 |
Dec18 |
180405 |
21485 |
21485 |
21485 |
21485 |
+320 |
1,000 |
3,461 |
+400 |
Total Volume and Open Interest |
108,969 |
174,765 |
+6,650 |
Nikkei 225 Mini(JPX) |
Jun18 |
180405 |
21280 |
21740 |
21025 |
21650 |
+310 |
950,828 |
409,083 |
+21,948 |
Sep18 |
180405 |
21240 |
21685 |
20975 |
21560 |
+280 |
6,124 |
7,846 |
+614 |
Dec18 |
180405 |
21070 |
21525 |
20815 |
21440 |
+300 |
490 |
3,120 |
+95 |
Total Volume and Open Interest |
1,011,293 |
583,459 |
+30,055 |
Nikkei 225(JPX) |
Jun18 |
180405 |
21280 |
21740 |
21030 |
21650 |
+310 |
65,792 |
334,769 |
-2,456 |
Sep18 |
180405 |
21220 |
21680 |
20970 |
21560 |
+280 |
256 |
8,306 |
+10 |
Dec18 |
180405 |
20880 |
21440 |
20880 |
21440 |
+300 |
5 |
42,421 |
+1,303 |
Total Volume and Open Interest |
66,067 |
435,896 |
-835 |
Nikkei 225(CME) Yen |
Jun18 |
180405 |
21525 |
21915 |
21450 |
21870 |
+320 |
39,454 |
64,508 |
-972 |
Sep18 |
180405 |
21815 |
21830 |
21435 |
21815 |
+320 |
0 |
2 |
+0 |
Dec18 |
180405 |
21580 |
21580 |
21580 |
21580 |
+315 |
|
|
|
Total Volume and Open Interest |
39,454 |
64,511 |
-972 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180405 |
21750 |
21900 |
21470 |
21870 |
+320 |
0 |
12 |
+0 |
Sep18 |
180405 |
21810 |
21810 |
21810 |
21810 |
+320 |
|
|
|
Dec18 |
180405 |
21580 |
21580 |
21580 |
21580 |
+320 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180405 |
5189.0 |
5271.5 |
5183.5 |
5265.0 |
+136.0 |
77,042 |
299,656 |
-3,873 |
May18 |
180405 |
5151.5 |
5207.5 |
5146.5 |
5207.5 |
+136.0 |
965 |
1,061 |
+866 |
Jun18 |
180405 |
5071.5 |
5148.5 |
5070.0 |
5145.5 |
+136.0 |
396 |
32,797 |
-2 |
Total Volume and Open Interest |
78,405 |
362,028 |
-3,007 |
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 |
180405 |
12114.0 |
12332.5 |
12101.0 |
12328.0 |
+365.0 |
125,570 |
139,507 |
+27,487 |
Sep18 |
180405 |
12090.0 |
12311.0 |
12090.0 |
12310.0 |
+364.5 |
68 |
3,131 |
+15 |
Dec18 |
180405 |
12296.0 |
12296.0 |
12296.0 |
12296.0 |
+365.0 |
9 |
91 |
+8 |
Total Volume and Open Interest |
125,647 |
142,729 |
-459 |
Mini-DAX(EUREX) |
Jun18 |
180405 |
12103.0 |
12331.0 |
12102.0 |
12328.0 |
+365.0 |
45,975 |
13,024 |
+3,246 |
Sep18 |
180405 |
12097.0 |
12310.0 |
12097.0 |
12310.0 |
+364.5 |
99 |
698 |
+20 |
Dec18 |
180405 |
12296.0 |
12296.0 |
12296.0 |
12296.0 |
+365.0 |
1 |
3 |
+2 |
Total Volume and Open Interest |
46,075 |
13,725 |
-1,030 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180405 |
3295 |
3349 |
3289 |
3348 |
+95 |
1,198,726 |
3,822,781 |
-7,606 |
Sep18 |
180405 |
3282 |
3338 |
3280 |
3338 |
+95 |
29,569 |
67,528 |
+76 |
Dec18 |
180405 |
3277 |
3320 |
3277 |
3320 |
+95 |
6 |
15,816 |
+1 |
Total Volume and Open Interest |
1,228,301 |
3,906,125 |
-7,529 |
Swiss Market Index(EUREX) |
Jun18 |
180405 |
8521 |
8614 |
8491 |
8570 |
+174 |
52,786 |
267,194 |
+15,152 |
Sep18 |
180405 |
8474 |
8578 |
8474 |
8541 |
+174 |
35 |
442 |
+11 |
Dec18 |
180405 |
8525 |
8525 |
8525 |
8525 |
+174 |
2 |
9 |
+1 |
Total Volume and Open Interest |
52,823 |
267,645 |
-2,069 |
FT-SE 100(EURONEXT) |
Jun18 |
180405 |
7030.00 |
7147.50 |
7019.00 |
7122.00 |
+169.50 |
120,401 |
635,558 |
-2,400 |
Sep18 |
180405 |
6990.50 |
7054.00 |
6990.50 |
7054.00 |
+169.50 |
15 |
118 |
+0 |
Dec18 |
180405 |
6940.00 |
7020.50 |
6940.00 |
7020.50 |
+169.00 |
0 |
1,040 |
+0 |
Total Volume and Open Interest |
120,416 |
636,716 |
-2,400 |
SPI 200(SFE) |
Jun18 |
180405 |
5739.0 |
5787.0 |
5679.0 |
5770.0 |
+27.0 |
48,969 |
258,293 |
+3,016 |
Sep18 |
180405 |
5715.0 |
5715.0 |
5715.0 |
5715.0 |
+27.0 |
1 |
2,830 |
+1 |
Dec18 |
180405 |
5703.0 |
5703.0 |
5703.0 |
5703.0 |
+27.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
48,972 |
264,642 |
+3,019 |
FTSE MIB(ISE) |
Jun18 |
180405 |
22255.00 |
22535.00 |
22245.00 |
22500.00 |
+528.00 |
26,320 |
40,738 |
-1,046 |
Sep18 |
180405 |
22130.00 |
22363.00 |
22130.00 |
22363.00 |
+521.00 |
24 |
69 |
-1 |
Dec18 |
180405 |
22233.00 |
22233.00 |
22233.00 |
22233.00 |
+521.00 |
1 |
7 |
+1 |
Total Volume and Open Interest |
26,345 |
40,814 |
-1,046 |
KOSPI 200(KFE) |
Jun18 |
180405 |
308.50 |
315.10 |
305.75 |
308.70 |
-5.25 |
153,456 |
232,868 |
+892 |
Sep18 |
180405 |
307.20 |
315.60 |
306.50 |
309.20 |
-5.30 |
610 |
8,322 |
+62 |
Dec18 |
180405 |
312.50 |
315.85 |
310.20 |
310.20 |
-4.65 |
5 |
36,596 |
+663 |
Total Volume and Open Interest |
154,071 |
303,335 |
+2,617 |
GSCI(CME) |
Apr18 |
180405 |
448.05 |
449.35 |
446.00 |
448.45 |
+3.30 |
885 |
13,333 |
-866 |
May18 |
180405 |
447.55 |
450.45 |
447.20 |
449.65 |
+3.25 |
763 |
1,853 |
+763 |
Jun18 |
180405 |
450.20 |
450.20 |
450.20 |
450.20 |
+3.25 |
|
|
|
Total Volume and Open Interest |
1,648 |
15,186 |
-103 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|