|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180406 |
1003.00 |
1037.25 |
1003.00 |
1033.75 |
+2.50 |
352,462 |
314,977 |
-9,281 |
Jul18 |
180406 |
1022.00 |
1048.00 |
1014.00 |
1044.75 |
+2.75 |
229,814 |
275,356 |
+2,626 |
Aug18 |
180406 |
1026.50 |
1049.00 |
1017.25 |
1046.00 |
+2.50 |
29,161 |
36,241 |
+3,698 |
Sep18 |
180406 |
1021.50 |
1040.50 |
1013.25 |
1038.25 |
+1.25 |
11,240 |
12,258 |
+510 |
Nov18 |
180406 |
1016.00 |
1035.50 |
1010.00 |
1033.25 |
-0.75 |
120,561 |
195,774 |
-3,788 |
Jan19 |
180406 |
1016.50 |
1038.00 |
1013.75 |
1037.00 |
+0.25 |
9,150 |
23,328 |
+801 |
Mar19 |
180406 |
1013.25 |
1030.25 |
1008.25 |
1028.75 |
-2.75 |
5,120 |
24,356 |
+441 |
May19 |
180406 |
1008.00 |
1028.00 |
1007.75 |
1027.00 |
-3.25 |
2,954 |
5,726 |
+101 |
Jul19 |
180406 |
1020.50 |
1030.50 |
1012.25 |
1030.25 |
-3.50 |
1,832 |
7,404 |
+334 |
Aug19 |
180406 |
1012.75 |
1025.75 |
1011.75 |
1025.75 |
-2.50 |
408 |
111 |
+2 |
Sep19 |
180406 |
1008.75 |
1008.75 |
1008.75 |
1008.75 |
-2.50 |
0 |
42 |
+0 |
Nov19 |
180406 |
985.25 |
993.75 |
975.25 |
993.00 |
+0.50 |
1,275 |
6,076 |
+121 |
Jan20 |
180406 |
993.75 |
995.00 |
993.75 |
995.00 |
-0.50 |
1 |
41 |
+0 |
Mar20 |
180406 |
995.50 |
995.50 |
995.50 |
995.50 |
-0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
764,033 |
901,810 |
-4,407 |
Soybean Meal(CBOT) |
May18 |
180406 |
379.00 |
387.30 |
375.50 |
386.30 |
+2.70 |
113,399 |
171,738 |
-5,536 |
Jul18 |
180406 |
382.50 |
391.00 |
379.00 |
390.10 |
+3.10 |
82,982 |
144,462 |
+4,366 |
Aug18 |
180406 |
378.90 |
387.20 |
374.80 |
386.60 |
+3.50 |
16,648 |
29,186 |
+1,484 |
Sep18 |
180406 |
375.30 |
383.40 |
371.80 |
383.00 |
+3.90 |
8,909 |
16,892 |
+1,247 |
Oct18 |
180406 |
370.00 |
379.40 |
367.60 |
379.10 |
+4.50 |
8,225 |
21,570 |
+2,311 |
Dec18 |
180406 |
367.40 |
376.50 |
364.90 |
376.20 |
+4.50 |
36,283 |
63,383 |
-106 |
Jan19 |
180406 |
363.40 |
372.20 |
362.80 |
372.20 |
+4.10 |
4,998 |
9,032 |
+1,151 |
Mar19 |
180406 |
350.80 |
360.30 |
350.80 |
360.30 |
+3.80 |
2,573 |
11,441 |
+968 |
May19 |
180406 |
348.60 |
355.20 |
347.50 |
354.90 |
+3.80 |
637 |
6,483 |
+53 |
Jul19 |
180406 |
345.00 |
354.90 |
345.00 |
353.70 |
+3.70 |
395 |
3,927 |
+14 |
Total Volume and Open Interest |
275,216 |
483,444 |
+5,966 |
Soybean Oil(CBOT) |
May18 |
180406 |
31.63 |
31.77 |
31.46 |
31.53 |
-0.25 |
80,150 |
204,022 |
-1,018 |
Jul18 |
180406 |
31.90 |
32.04 |
31.73 |
31.81 |
-0.24 |
48,863 |
150,509 |
+4,360 |
Aug18 |
180406 |
31.98 |
32.14 |
31.85 |
31.93 |
-0.24 |
10,230 |
30,357 |
+1,355 |
Sep18 |
180406 |
32.13 |
32.26 |
32.00 |
32.08 |
-0.24 |
4,565 |
21,982 |
+648 |
Oct18 |
180406 |
32.20 |
32.41 |
32.15 |
32.22 |
-0.24 |
3,640 |
18,453 |
+679 |
Dec18 |
180406 |
32.56 |
32.73 |
32.44 |
32.53 |
-0.22 |
17,427 |
70,100 |
+2,449 |
Jan19 |
180406 |
32.81 |
32.97 |
32.70 |
32.80 |
-0.21 |
2,871 |
13,091 |
+1,061 |
Mar19 |
180406 |
33.09 |
33.25 |
32.99 |
33.08 |
-0.22 |
2,146 |
9,491 |
+258 |
May19 |
180406 |
33.48 |
33.48 |
33.26 |
33.32 |
-0.22 |
287 |
3,350 |
+29 |
Jul19 |
180406 |
33.54 |
33.62 |
33.50 |
33.58 |
-0.22 |
142 |
2,592 |
+34 |
Total Volume and Open Interest |
170,430 |
527,343 |
+9,886 |
Canola(WCE) |
May18 |
180406 |
528.7 |
532.2 |
526.6 |
531.8 |
+2.8 |
16,752 |
70,002 |
+61 |
Jul18 |
180406 |
533.6 |
537.8 |
531.8 |
537.3 |
+3.1 |
14,442 |
68,097 |
+4,320 |
Nov18 |
180406 |
519.0 |
522.9 |
516.9 |
522.3 |
+2.8 |
7,057 |
70,741 |
+3,081 |
Jan19 |
180406 |
521.5 |
525.7 |
519.6 |
525.2 |
+3.1 |
861 |
6,459 |
+467 |
Mar19 |
180406 |
523.2 |
527.1 |
521.5 |
526.3 |
+3.1 |
228 |
1,111 |
+216 |
Total Volume and Open Interest |
39,372 |
216,733 |
+8,159 |
Corn(CBOT) |
May18 |
180406 |
382.00 |
390.00 |
382.00 |
388.50 |
-1.00 |
367,003 |
545,707 |
-21,385 |
Jul18 |
180406 |
392.00 |
398.50 |
390.75 |
397.00 |
-1.25 |
219,660 |
542,277 |
+18,806 |
Sep18 |
180406 |
398.50 |
405.25 |
397.50 |
404.00 |
-0.75 |
57,723 |
231,742 |
+5,218 |
Dec18 |
180406 |
407.75 |
413.50 |
406.00 |
412.50 |
-0.75 |
129,282 |
392,075 |
+1,942 |
Mar19 |
180406 |
414.25 |
420.75 |
413.25 |
420.00 |
-0.50 |
12,308 |
83,958 |
-597 |
May19 |
180406 |
420.25 |
425.25 |
418.50 |
424.50 |
-0.50 |
4,317 |
19,199 |
+2,447 |
Jul19 |
180406 |
422.50 |
429.50 |
422.25 |
429.25 |
unch |
5,284 |
27,032 |
+1,314 |
Sep19 |
180406 |
411.75 |
415.00 |
411.50 |
415.00 |
+0.25 |
420 |
4,095 |
+139 |
Dec19 |
180406 |
412.75 |
417.25 |
412.75 |
417.00 |
+0.25 |
2,976 |
26,358 |
+418 |
Mar20 |
180406 |
421.00 |
425.25 |
421.00 |
425.25 |
+0.50 |
273 |
656 |
+105 |
Total Volume and Open Interest |
799,302 |
1,874,354 |
+8,417 |
Wheat(CBOT) |
May18 |
180406 |
461.50 |
472.75 |
459.25 |
472.25 |
+7.50 |
94,458 |
208,605 |
-82 |
Jul18 |
180406 |
477.00 |
489.00 |
475.50 |
488.50 |
+7.25 |
47,681 |
145,789 |
+4,307 |
Sep18 |
180406 |
495.00 |
505.50 |
492.50 |
505.50 |
+7.50 |
11,996 |
61,629 |
+300 |
Dec18 |
180406 |
516.00 |
528.75 |
514.75 |
528.25 |
+8.00 |
10,255 |
61,222 |
+1,196 |
Mar19 |
180406 |
532.50 |
546.25 |
532.50 |
546.25 |
+9.00 |
2,537 |
18,994 |
+1,016 |
May19 |
180406 |
542.50 |
554.50 |
541.25 |
554.50 |
+8.00 |
187 |
1,847 |
+6 |
Total Volume and Open Interest |
167,365 |
505,685 |
+6,819 |
Wheat(KCBT) |
May18 |
180406 |
496.50 |
507.25 |
491.25 |
506.75 |
+8.25 |
33,715 |
102,901 |
-1,410 |
Jul18 |
180406 |
515.00 |
525.75 |
509.00 |
525.50 |
+9.00 |
23,386 |
94,491 |
+769 |
Sep18 |
180406 |
531.50 |
544.25 |
527.50 |
544.25 |
+9.75 |
5,423 |
43,517 |
-30 |
Dec18 |
180406 |
554.00 |
567.00 |
550.00 |
567.00 |
+10.00 |
4,420 |
31,260 |
+43 |
Mar19 |
180406 |
571.00 |
580.75 |
564.75 |
580.75 |
+10.00 |
963 |
13,997 |
+147 |
May19 |
180406 |
575.50 |
589.75 |
572.25 |
589.75 |
+11.00 |
148 |
1,677 |
-39 |
Jul19 |
180406 |
585.00 |
595.00 |
578.00 |
595.00 |
+10.50 |
150 |
1,900 |
+65 |
Total Volume and Open Interest |
68,213 |
290,094 |
-460 |
Wheat(MGE) |
May18 |
180406 |
589.75 |
608.25 |
585.00 |
607.25 |
+17.50 |
5,749 |
30,552 |
-299 |
Jul18 |
180406 |
601.00 |
617.50 |
595.50 |
617.00 |
+15.75 |
3,749 |
16,323 |
+335 |
Sep18 |
180406 |
609.50 |
624.25 |
605.50 |
623.50 |
+14.00 |
2,025 |
8,913 |
-124 |
Dec18 |
180406 |
623.25 |
635.50 |
617.75 |
634.75 |
+13.00 |
1,023 |
6,499 |
+45 |
Mar19 |
180406 |
631.25 |
645.00 |
631.25 |
644.50 |
+11.75 |
69 |
1,165 |
+0 |
May19 |
180406 |
651.00 |
654.25 |
651.00 |
652.00 |
+11.75 |
2 |
153 |
+0 |
Total Volume and Open Interest |
12,622 |
63,747 |
-40 |
Oats(CBOT) |
May18 |
180406 |
231.00 |
234.50 |
230.25 |
233.25 |
+0.50 |
682 |
4,215 |
-32 |
Jul18 |
180406 |
240.25 |
241.75 |
237.75 |
241.00 |
+0.50 |
198 |
2,093 |
+111 |
Sep18 |
180406 |
244.75 |
244.75 |
244.75 |
244.75 |
+0.25 |
10 |
57 |
+4 |
Dec18 |
180406 |
253.00 |
253.00 |
253.00 |
253.00 |
-0.75 |
2 |
523 |
+2 |
Total Volume and Open Interest |
892 |
6,918 |
+85 |
Rough Rice(CBOT) |
May18 |
180406 |
12.36 |
12.51 |
12.33 |
12.49 |
+0.10 |
321 |
5,233 |
-31 |
Jul18 |
180406 |
12.56 |
12.60 |
12.56 |
12.60 |
+0.10 |
59 |
1,861 |
+14 |
Sep18 |
180406 |
11.86 |
11.95 |
11.86 |
11.95 |
+0.05 |
23 |
1,200 |
+13 |
Nov18 |
180406 |
11.90 |
11.97 |
11.90 |
11.97 |
+0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
403 |
8,299 |
-4 |
Live Cattle(CME) |
Apr18 |
180406 |
114.000 |
114.150 |
111.950 |
112.230 |
-2.070 |
12,134 |
30,158 |
-2,127 |
Jun18 |
180406 |
104.150 |
104.385 |
102.050 |
102.330 |
-2.720 |
51,436 |
161,035 |
-238 |
Aug18 |
180406 |
104.000 |
104.350 |
102.250 |
102.785 |
-2.100 |
25,593 |
78,328 |
-84 |
Oct18 |
180406 |
107.900 |
108.450 |
106.300 |
106.700 |
-1.935 |
14,471 |
46,797 |
+470 |
Dec18 |
180406 |
111.980 |
112.250 |
110.430 |
111.150 |
-1.250 |
8,223 |
27,199 |
+690 |
Feb19 |
180406 |
113.250 |
113.350 |
111.800 |
112.550 |
-0.950 |
4,336 |
8,038 |
+1,016 |
Total Volume and Open Interest |
117,621 |
357,274 |
+299 |
Feeder Cattle(CME) |
Apr18 |
180406 |
136.900 |
137.150 |
134.550 |
135.325 |
-2.160 |
3,221 |
8,138 |
-1,232 |
May18 |
180406 |
137.080 |
137.750 |
134.985 |
135.630 |
-2.420 |
11,510 |
21,890 |
-174 |
Aug18 |
180406 |
141.935 |
142.550 |
140.580 |
141.450 |
-1.235 |
6,764 |
14,564 |
+42 |
Sep18 |
180406 |
143.185 |
143.550 |
141.450 |
142.300 |
-1.650 |
1,900 |
2,577 |
-169 |
Oct18 |
180406 |
143.950 |
144.050 |
141.800 |
142.630 |
-1.820 |
1,361 |
3,212 |
+150 |
Nov18 |
180406 |
143.500 |
143.800 |
141.700 |
142.600 |
-1.685 |
706 |
1,692 |
+55 |
Jan19 |
180406 |
139.300 |
139.535 |
137.650 |
138.850 |
-1.300 |
277 |
831 |
+119 |
Total Volume and Open Interest |
25,739 |
52,904 |
-1,209 |
Lean Hogs(CME) |
Apr18 |
180406 |
52.650 |
52.700 |
52.050 |
52.130 |
-0.320 |
9,417 |
17,955 |
-2,417 |
May18 |
180406 |
65.300 |
65.900 |
64.330 |
64.475 |
-1.375 |
870 |
4,479 |
-66 |
Jun18 |
180406 |
73.300 |
73.750 |
72.350 |
73.285 |
-0.545 |
26,664 |
100,832 |
+1,336 |
Jul18 |
180406 |
75.250 |
75.580 |
74.500 |
75.450 |
-0.300 |
7,584 |
27,250 |
+168 |
Aug18 |
180406 |
75.700 |
76.430 |
75.400 |
76.150 |
-0.235 |
6,249 |
31,068 |
+756 |
Oct18 |
180406 |
64.430 |
64.830 |
64.035 |
64.550 |
-0.235 |
5,196 |
38,074 |
+756 |
Dec18 |
180406 |
59.235 |
59.535 |
58.880 |
59.200 |
-0.180 |
1,420 |
16,693 |
+145 |
Feb19 |
180406 |
63.235 |
63.550 |
63.035 |
63.130 |
-0.420 |
480 |
2,617 |
+119 |
Total Volume and Open Interest |
58,280 |
240,227 |
+914 |
Class III Milk(CME) |
Apr18 |
180406 |
14.35 |
14.49 |
14.35 |
14.41 |
+0.03 |
101 |
3,525 |
+29 |
May18 |
180406 |
14.57 |
14.76 |
14.55 |
14.70 |
+0.12 |
294 |
3,519 |
+19 |
Jun18 |
180406 |
14.95 |
15.08 |
14.95 |
15.05 |
+0.13 |
124 |
2,878 |
+46 |
Jul18 |
180406 |
15.53 |
15.64 |
15.53 |
15.57 |
+0.08 |
84 |
1,967 |
+31 |
Aug18 |
180406 |
15.84 |
15.92 |
15.80 |
15.84 |
unch |
66 |
1,713 |
+21 |
Sep18 |
180406 |
16.07 |
16.14 |
16.05 |
16.09 |
+0.02 |
50 |
1,905 |
+18 |
Oct18 |
180406 |
16.09 |
16.17 |
16.04 |
16.09 |
unch |
58 |
1,623 |
+44 |
Nov18 |
180406 |
16.08 |
16.08 |
15.95 |
16.00 |
unch |
54 |
1,542 |
+25 |
Dec18 |
180406 |
15.92 |
15.99 |
15.83 |
15.96 |
+0.03 |
48 |
1,488 |
+22 |
Jan19 |
180406 |
15.71 |
15.75 |
15.64 |
15.65 |
-0.02 |
0 |
110 |
+0 |
Feb19 |
180406 |
15.68 |
15.69 |
15.64 |
15.66 |
-0.01 |
1 |
69 |
-1 |
Mar19 |
180406 |
15.64 |
15.64 |
15.64 |
15.64 |
unch |
0 |
41 |
+0 |
Apr19 |
180406 |
15.52 |
15.53 |
15.52 |
15.52 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
880 |
20,676 |
+254 |
Cocoa(ICE) |
May18 |
180406 |
2508 |
2516 |
2440 |
2453 |
-55 |
33,791 |
88,148 |
-7,185 |
Jul18 |
180406 |
2542 |
2551 |
2494 |
2498 |
-41 |
25,610 |
84,509 |
+5,178 |
Sep18 |
180406 |
2565 |
2570 |
2515 |
2519 |
-38 |
6,570 |
43,131 |
+1,834 |
Dec18 |
180406 |
2567 |
2573 |
2522 |
2525 |
-37 |
1,930 |
34,082 |
+196 |
Mar19 |
180406 |
2547 |
2555 |
2514 |
2517 |
-37 |
1,233 |
24,695 |
+195 |
May19 |
180406 |
2546 |
2546 |
2520 |
2522 |
-36 |
272 |
10,956 |
-152 |
Jul19 |
180406 |
2550 |
2550 |
2527 |
2529 |
-36 |
20 |
4,965 |
-2 |
Total Volume and Open Interest |
69,440 |
299,456 |
+66 |
Coffee "C"(ICE) |
May18 |
180406 |
117.60 |
118.05 |
116.80 |
117.45 |
-0.10 |
37,002 |
127,400 |
-7,323 |
Jul18 |
180406 |
119.55 |
119.95 |
118.80 |
119.40 |
-0.15 |
29,439 |
72,071 |
+5,516 |
Sep18 |
180406 |
121.90 |
122.05 |
120.85 |
121.40 |
-0.25 |
9,394 |
33,918 |
+1,621 |
Dec18 |
180406 |
125.35 |
125.50 |
124.30 |
124.80 |
-0.30 |
4,005 |
24,847 |
-1,112 |
Mar19 |
180406 |
128.70 |
128.90 |
128.00 |
128.35 |
-0.25 |
1,855 |
9,867 |
+260 |
May19 |
180406 |
131.10 |
131.25 |
130.25 |
130.75 |
-0.25 |
1,634 |
5,995 |
+299 |
Total Volume and Open Interest |
84,082 |
278,699 |
-706 |
Orange Juice(ICE) |
May18 |
180406 |
137.25 |
138.50 |
136.15 |
137.45 |
-0.30 |
515 |
8,868 |
-121 |
Jul18 |
180406 |
138.70 |
139.25 |
137.40 |
138.45 |
-0.30 |
399 |
2,920 |
+173 |
Sep18 |
180406 |
140.00 |
140.00 |
138.40 |
139.30 |
-0.30 |
70 |
1,038 |
+3 |
Nov18 |
180406 |
139.80 |
140.20 |
139.55 |
140.20 |
-0.25 |
33 |
639 |
+24 |
Jan19 |
180406 |
140.40 |
141.00 |
140.40 |
141.00 |
-0.25 |
8 |
37 |
+8 |
Mar19 |
180406 |
141.30 |
141.45 |
141.30 |
141.45 |
-0.30 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,025 |
13,516 |
+87 |
Sugar #11(ICE) |
May18 |
180406 |
12.36 |
12.42 |
12.28 |
12.34 |
-0.01 |
62,345 |
381,113 |
-498 |
Jul18 |
180406 |
12.48 |
12.49 |
12.35 |
12.38 |
-0.09 |
41,249 |
279,500 |
+6,676 |
Oct18 |
180406 |
12.79 |
12.79 |
12.64 |
12.66 |
-0.12 |
24,829 |
156,307 |
+2,653 |
Mar19 |
180406 |
14.00 |
14.02 |
13.83 |
13.85 |
-0.17 |
14,103 |
111,469 |
+585 |
May19 |
180406 |
14.16 |
14.17 |
13.99 |
14.01 |
-0.16 |
4,067 |
29,224 |
-108 |
Jul19 |
180406 |
14.29 |
14.29 |
14.13 |
14.15 |
-0.15 |
804 |
17,180 |
+2 |
Oct19 |
180406 |
14.55 |
14.55 |
14.39 |
14.41 |
-0.14 |
245 |
15,301 |
+142 |
Mar20 |
180406 |
15.02 |
15.02 |
14.97 |
14.97 |
-0.16 |
56 |
5,550 |
+0 |
Total Volume and Open Interest |
147,785 |
999,564 |
+9,513 |
London Cocoa(LCE) |
May18 |
180406 |
1722 |
1732 |
1680 |
1685 |
-43 |
13,787 |
80,363 |
-120 |
Jul18 |
180406 |
1764 |
1767 |
1717 |
1721 |
-45 |
10,837 |
62,833 |
+3,177 |
Sep18 |
180406 |
1771 |
1778 |
1731 |
1734 |
-43 |
4,117 |
31,132 |
+870 |
Dec18 |
180406 |
1773 |
1778 |
1734 |
1737 |
-42 |
2,892 |
47,202 |
+453 |
Mar19 |
180406 |
1763 |
1770 |
1727 |
1730 |
-42 |
1,899 |
39,345 |
-129 |
May19 |
180406 |
1766 |
1766 |
1730 |
1732 |
-42 |
335 |
13,325 |
-107 |
Jul19 |
180406 |
1772 |
1772 |
1737 |
1739 |
-41 |
354 |
7,180 |
-141 |
Total Volume and Open Interest |
34,273 |
287,583 |
+4,033 |
London Sugar(LCE) |
May18 |
180406 |
350.20 |
351.50 |
348.20 |
348.70 |
-1.50 |
13,826 |
26,150 |
-5,718 |
Aug18 |
180406 |
344.40 |
344.80 |
342.00 |
342.40 |
-1.20 |
7,814 |
43,588 |
+1,671 |
Oct18 |
180406 |
340.10 |
341.00 |
338.50 |
338.90 |
-1.10 |
1,154 |
12,675 |
+539 |
Dec18 |
180406 |
347.70 |
347.70 |
343.70 |
344.30 |
-2.00 |
227 |
5,578 |
-36 |
Mar19 |
180406 |
356.30 |
356.70 |
352.50 |
353.20 |
-1.80 |
149 |
4,377 |
-30 |
Total Volume and Open Interest |
24,304 |
96,286 |
-2,995 |
Cotton(ICE) |
May18 |
180406 |
82.00 |
83.46 |
81.80 |
82.54 |
-0.03 |
43,856 |
97,429 |
-3,272 |
Jul18 |
180406 |
81.89 |
83.04 |
81.44 |
82.18 |
+0.03 |
27,993 |
79,241 |
+405 |
Oct18 |
180406 |
79.72 |
79.72 |
79.72 |
79.72 |
-0.19 |
4 |
38 |
+0 |
Dec18 |
180406 |
77.62 |
78.14 |
77.50 |
77.94 |
+0.07 |
13,541 |
75,520 |
-1,172 |
Mar19 |
180406 |
78.02 |
78.25 |
77.72 |
78.12 |
+0.03 |
2,140 |
14,188 |
+143 |
May19 |
180406 |
78.21 |
78.34 |
77.81 |
78.34 |
+0.04 |
409 |
1,253 |
+142 |
Total Volume and Open Interest |
88,975 |
274,510 |
-3,325 |
Lumber(CME) |
May18 |
180406 |
538.5 |
540.4 |
530.0 |
536.2 |
-0.2 |
452 |
5,230 |
-28 |
Jul18 |
180406 |
525.0 |
527.7 |
517.3 |
523.2 |
-1.6 |
236 |
1,098 |
+6 |
Sep18 |
180406 |
509.0 |
509.0 |
504.7 |
508.0 |
-2.4 |
69 |
223 |
+37 |
Nov18 |
180406 |
489.0 |
489.0 |
488.9 |
489.0 |
-1.1 |
2 |
111 |
+0 |
Total Volume and Open Interest |
770 |
6,713 |
+25 |
Crude Oil(NYM) |
May18 |
180406 |
63.70 |
63.79 |
61.81 |
62.06 |
-1.48 |
760,596 |
452,022 |
-22,701 |
Jun18 |
180406 |
63.77 |
63.77 |
61.86 |
62.10 |
-1.44 |
215,050 |
374,550 |
+508 |
Jul18 |
180406 |
63.53 |
63.56 |
61.73 |
61.96 |
-1.38 |
86,660 |
171,805 |
+3,554 |
Aug18 |
180406 |
62.93 |
63.15 |
61.43 |
61.64 |
-1.34 |
45,944 |
126,182 |
+908 |
Sep18 |
180406 |
62.62 |
62.70 |
61.05 |
61.26 |
-1.30 |
41,555 |
184,772 |
+500 |
Oct18 |
180406 |
62.17 |
62.27 |
60.66 |
60.87 |
-1.25 |
28,402 |
107,178 |
+1,827 |
Nov18 |
180406 |
61.27 |
61.81 |
60.29 |
60.50 |
-1.19 |
13,828 |
78,437 |
+2,203 |
Dec18 |
180406 |
61.06 |
61.43 |
59.91 |
60.14 |
-1.15 |
65,990 |
261,843 |
+1,449 |
Jan19 |
180406 |
60.50 |
60.98 |
59.60 |
59.78 |
-1.12 |
5,775 |
89,453 |
+319 |
Feb19 |
180406 |
60.10 |
60.55 |
59.20 |
59.38 |
-1.10 |
5,238 |
60,335 |
+338 |
Mar19 |
180406 |
59.97 |
60.16 |
58.86 |
59.00 |
-1.08 |
7,599 |
55,171 |
+2,110 |
Apr19 |
180406 |
59.72 |
59.75 |
58.42 |
58.64 |
-1.05 |
1,637 |
27,567 |
+174 |
May19 |
180406 |
58.29 |
58.29 |
58.29 |
58.29 |
-1.04 |
1,880 |
22,649 |
-43 |
Jun19 |
180406 |
59.08 |
59.09 |
57.74 |
57.93 |
-1.05 |
12,804 |
126,047 |
+1,756 |
Jul19 |
180406 |
57.58 |
57.58 |
57.58 |
57.58 |
-1.02 |
1,729 |
21,110 |
+300 |
Aug19 |
180406 |
57.90 |
57.90 |
57.23 |
57.23 |
-1.02 |
495 |
17,018 |
-158 |
Total Volume and Open Interest |
1,319,181 |
2,542,709 |
-4,628 |
e-miNY Crude Oil(NYM) |
May18 |
180406 |
63.700 |
63.775 |
61.800 |
62.050 |
-1.500 |
21,322 |
1,727 |
+158 |
Jun18 |
180406 |
63.700 |
63.775 |
61.875 |
62.100 |
-1.450 |
462 |
352 |
+28 |
Jul18 |
180406 |
63.050 |
63.425 |
61.750 |
61.950 |
-1.400 |
56 |
122 |
+1 |
Aug18 |
180406 |
62.550 |
63.050 |
61.650 |
61.650 |
-1.325 |
5 |
127 |
+0 |
Sep18 |
180406 |
62.100 |
62.100 |
61.250 |
61.250 |
-1.300 |
3 |
73 |
+3 |
Oct18 |
180406 |
61.675 |
61.675 |
60.875 |
60.875 |
-1.250 |
0 |
20 |
+0 |
Nov18 |
180406 |
60.500 |
60.500 |
60.500 |
60.500 |
-1.200 |
1 |
113 |
+1 |
Dec18 |
180406 |
60.650 |
60.650 |
60.000 |
60.150 |
-1.150 |
13 |
167 |
+0 |
Jan19 |
180406 |
59.775 |
59.775 |
59.775 |
59.775 |
-1.125 |
0 |
71 |
+0 |
Feb19 |
180406 |
59.375 |
59.375 |
59.375 |
59.375 |
-1.100 |
0 |
38 |
+0 |
Total Volume and Open Interest |
21,862 |
2,902 |
+191 |
NY Harbor ULSD(NYM) |
May18 |
180406 |
198.53 |
199.11 |
194.82 |
195.78 |
-1.87 |
66,653 |
134,834 |
-2,111 |
Jun18 |
180406 |
198.42 |
198.79 |
194.56 |
195.44 |
-1.98 |
39,529 |
86,212 |
+1,130 |
Jul18 |
180406 |
197.98 |
198.48 |
194.37 |
195.18 |
-2.05 |
22,137 |
49,489 |
+2,181 |
Aug18 |
180406 |
197.00 |
198.32 |
194.28 |
195.11 |
-2.00 |
12,431 |
29,251 |
-845 |
Sep18 |
180406 |
197.01 |
198.50 |
194.53 |
195.34 |
-1.98 |
7,276 |
24,525 |
+142 |
Oct18 |
180406 |
197.27 |
198.56 |
194.71 |
195.52 |
-1.98 |
2,805 |
12,086 |
+34 |
Nov18 |
180406 |
196.83 |
198.62 |
194.85 |
195.62 |
-1.99 |
1,940 |
10,868 |
-297 |
Dec18 |
180406 |
197.08 |
198.55 |
194.81 |
195.61 |
-1.97 |
6,543 |
51,776 |
-7 |
Jan19 |
180406 |
196.92 |
198.49 |
194.86 |
195.67 |
-1.95 |
925 |
9,195 |
-178 |
Feb19 |
180406 |
197.29 |
198.21 |
194.62 |
195.39 |
-1.96 |
483 |
3,572 |
+37 |
Mar19 |
180406 |
196.10 |
197.33 |
193.70 |
194.46 |
-1.98 |
273 |
3,112 |
-97 |
Apr19 |
180406 |
194.71 |
195.75 |
192.39 |
192.95 |
-1.97 |
194 |
2,056 |
+49 |
May19 |
180406 |
194.00 |
194.25 |
192.17 |
192.17 |
-1.94 |
62 |
1,163 |
+0 |
Jun19 |
180406 |
192.88 |
194.29 |
190.86 |
191.79 |
-1.88 |
254 |
5,020 |
-20 |
Total Volume and Open Interest |
161,550 |
429,968 |
+16 |
RBOB Gasoline(NYM) |
May18 |
180406 |
198.80 |
199.02 |
193.83 |
195.47 |
-2.69 |
73,528 |
142,688 |
-5,669 |
Jun18 |
180406 |
199.42 |
199.42 |
194.30 |
195.85 |
-2.72 |
52,406 |
82,679 |
+895 |
Jul18 |
180406 |
198.64 |
198.70 |
193.94 |
195.33 |
-2.78 |
22,776 |
55,472 |
+1,839 |
Aug18 |
180406 |
196.10 |
197.17 |
192.66 |
193.99 |
-2.68 |
15,509 |
32,626 |
+179 |
Sep18 |
180406 |
193.91 |
194.90 |
190.61 |
191.95 |
-2.56 |
12,479 |
34,886 |
+662 |
Oct18 |
180406 |
180.50 |
181.75 |
177.59 |
179.03 |
-2.36 |
5,139 |
15,907 |
+633 |
Nov18 |
180406 |
176.35 |
178.28 |
174.14 |
175.56 |
-2.34 |
2,652 |
17,153 |
+903 |
Dec18 |
180406 |
174.13 |
175.73 |
171.65 |
173.10 |
-2.27 |
3,900 |
26,366 |
+172 |
Jan19 |
180406 |
173.69 |
174.72 |
170.75 |
172.14 |
-2.21 |
518 |
9,747 |
-4 |
Feb19 |
180406 |
173.45 |
174.70 |
170.80 |
172.15 |
-2.20 |
101 |
1,429 |
+9 |
Total Volume and Open Interest |
189,577 |
425,026 |
-217 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180406 |
195.47 |
195.47 |
195.47 |
195.47 |
-2.69 |
0 |
1 |
+0 |
Jun18 |
180406 |
195.85 |
195.85 |
195.85 |
195.85 |
-2.72 |
|
|
|
Jul18 |
180406 |
195.33 |
195.33 |
195.33 |
195.33 |
-2.78 |
|
|
|
Aug18 |
180406 |
193.99 |
193.99 |
193.99 |
193.99 |
-2.68 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180406 |
2.680 |
2.717 |
2.675 |
2.701 |
+0.026 |
139,580 |
385,748 |
-7,291 |
Jun18 |
180406 |
2.732 |
2.768 |
2.729 |
2.747 |
+0.018 |
54,030 |
113,653 |
+8,891 |
Jul18 |
180406 |
2.797 |
2.829 |
2.790 |
2.804 |
+0.013 |
35,508 |
167,945 |
+4,771 |
Aug18 |
180406 |
2.813 |
2.850 |
2.813 |
2.825 |
+0.013 |
19,688 |
63,557 |
+886 |
Sep18 |
180406 |
2.804 |
2.838 |
2.804 |
2.816 |
+0.013 |
21,119 |
113,826 |
+3,816 |
Oct18 |
180406 |
2.816 |
2.850 |
2.816 |
2.829 |
+0.012 |
24,695 |
128,430 |
+198 |
Nov18 |
180406 |
2.870 |
2.895 |
2.870 |
2.876 |
+0.011 |
13,010 |
44,228 |
+1,589 |
Dec18 |
180406 |
2.988 |
3.018 |
2.988 |
3.003 |
+0.012 |
10,268 |
53,574 |
+2,124 |
Jan19 |
180406 |
3.075 |
3.101 |
3.074 |
3.088 |
+0.013 |
17,208 |
73,434 |
+266 |
Feb19 |
180406 |
3.050 |
3.064 |
3.046 |
3.053 |
+0.011 |
5,921 |
35,273 |
+494 |
Mar19 |
180406 |
2.941 |
2.958 |
2.933 |
2.945 |
+0.010 |
15,049 |
66,732 |
+2,557 |
Apr19 |
180406 |
2.676 |
2.682 |
2.658 |
2.666 |
-0.001 |
14,918 |
72,482 |
+2,661 |
May19 |
180406 |
2.639 |
2.652 |
2.630 |
2.637 |
-0.003 |
5,390 |
26,130 |
+942 |
Jun19 |
180406 |
2.675 |
2.677 |
2.658 |
2.664 |
-0.004 |
866 |
15,170 |
+119 |
Jul19 |
180406 |
2.702 |
2.705 |
2.683 |
2.693 |
-0.004 |
1,400 |
13,354 |
+330 |
Aug19 |
180406 |
2.706 |
2.710 |
2.689 |
2.697 |
-0.005 |
1,277 |
11,441 |
+574 |
Total Volume and Open Interest |
392,548 |
1,481,557 |
+25,056 |
Brent Crude Oil(ICE) |
Jun18 |
180406 |
68.09 |
68.62 |
66.86 |
67.11 |
-1.22 |
361,479 |
615,391 |
+3,859 |
Jul18 |
180406 |
67.80 |
68.18 |
66.45 |
66.68 |
-1.22 |
149,589 |
310,037 |
+18,075 |
Aug18 |
180406 |
67.15 |
67.71 |
66.00 |
66.24 |
-1.21 |
79,995 |
157,061 |
+2,801 |
Sep18 |
180406 |
66.74 |
67.27 |
65.56 |
65.82 |
-1.21 |
75,558 |
178,522 |
-692 |
Oct18 |
180406 |
66.38 |
66.83 |
65.16 |
65.44 |
-1.21 |
37,521 |
100,161 |
-1,264 |
Nov18 |
180406 |
66.02 |
66.50 |
64.81 |
65.09 |
-1.21 |
28,933 |
96,263 |
+2,740 |
Dec18 |
180406 |
65.67 |
66.14 |
64.46 |
64.74 |
-1.21 |
88,973 |
266,263 |
+5,283 |
Jan19 |
180406 |
65.37 |
65.75 |
64.22 |
64.42 |
-1.20 |
8,186 |
53,557 |
+1,025 |
Feb19 |
180406 |
64.81 |
65.35 |
63.94 |
64.13 |
-1.18 |
5,711 |
37,231 |
+198 |
Mar19 |
180406 |
63.83 |
63.83 |
63.83 |
63.83 |
-1.16 |
6,132 |
38,331 |
+418 |
Apr19 |
180406 |
63.54 |
63.54 |
63.54 |
63.54 |
-1.13 |
1,819 |
13,706 |
-145 |
May19 |
180406 |
63.25 |
63.25 |
63.25 |
63.25 |
-1.11 |
1,253 |
19,025 |
+33 |
Jun19 |
180406 |
63.77 |
64.16 |
62.78 |
62.97 |
-1.09 |
18,698 |
87,080 |
-2,377 |
Jul19 |
180406 |
62.73 |
62.73 |
62.73 |
62.73 |
-1.08 |
1,161 |
24,116 |
+541 |
Total Volume and Open Interest |
903,842 |
2,425,342 |
+33,669 |
Gas Oil(ICE) |
Apr18 |
180406 |
606.75 |
611.50 |
599.75 |
602.75 |
-5.50 |
48,897 |
83,070 |
-7,957 |
May18 |
180406 |
606.25 |
610.25 |
598.00 |
601.00 |
-5.50 |
103,742 |
215,551 |
+2,422 |
Jun18 |
180406 |
603.75 |
606.25 |
594.25 |
597.50 |
-5.25 |
80,979 |
157,817 |
+1,504 |
Jul18 |
180406 |
599.25 |
602.75 |
591.25 |
594.25 |
-5.00 |
50,425 |
86,992 |
+829 |
Aug18 |
180406 |
598.25 |
601.50 |
590.25 |
593.25 |
-5.00 |
19,310 |
50,708 |
+4,589 |
Sep18 |
180406 |
598.00 |
601.25 |
590.00 |
592.75 |
-5.25 |
12,652 |
47,915 |
+1,056 |
Oct18 |
180406 |
596.75 |
600.25 |
589.00 |
591.75 |
-5.25 |
12,072 |
39,573 |
+2,502 |
Nov18 |
180406 |
594.00 |
597.50 |
586.50 |
588.75 |
-5.50 |
8,043 |
20,869 |
+1,160 |
Dec18 |
180406 |
591.75 |
595.00 |
584.00 |
586.50 |
-5.25 |
25,071 |
115,633 |
-1,600 |
Jan19 |
180406 |
589.75 |
593.25 |
582.25 |
584.75 |
-5.25 |
2,104 |
20,956 |
+514 |
Total Volume and Open Interest |
379,986 |
1,017,803 |
+7,304 |
Ethanol(CBOT) |
May18 |
180406 |
1.421 |
1.439 |
1.408 |
1.434 |
+0.012 |
427 |
1,065 |
+67 |
Jun18 |
180406 |
1.434 |
1.450 |
1.434 |
1.445 |
+0.010 |
63 |
429 |
+10 |
Jul18 |
180406 |
1.448 |
1.457 |
1.446 |
1.457 |
+0.010 |
24 |
277 |
+8 |
Aug18 |
180406 |
1.463 |
1.463 |
1.463 |
1.463 |
+0.010 |
4 |
17 |
-1 |
Sep18 |
180406 |
1.474 |
1.475 |
1.470 |
1.474 |
+0.004 |
14 |
108 |
+0 |
Oct18 |
180406 |
1.469 |
1.470 |
1.469 |
1.469 |
+0.004 |
9 |
10 |
+4 |
Nov18 |
180406 |
1.459 |
1.459 |
1.459 |
1.459 |
+0.004 |
0 |
16 |
+0 |
Dec18 |
180406 |
1.454 |
1.454 |
1.454 |
1.454 |
+0.004 |
0 |
38 |
+0 |
Total Volume and Open Interest |
541 |
1,960 |
+14 |
WTI Crude Oil(ICE) |
May18 |
180406 |
63.19 |
63.69 |
61.82 |
62.06 |
-1.48 |
52,952 |
66,305 |
-878 |
Jun18 |
180406 |
63.19 |
63.71 |
61.83 |
62.10 |
-1.44 |
76,350 |
93,282 |
+149 |
Jul18 |
180406 |
62.95 |
63.53 |
61.74 |
61.96 |
-1.38 |
35,193 |
44,539 |
+62 |
Aug18 |
180406 |
62.59 |
63.13 |
61.43 |
61.64 |
-1.34 |
18,711 |
25,596 |
-157 |
Sep18 |
180406 |
62.16 |
62.67 |
61.03 |
61.26 |
-1.30 |
12,362 |
33,747 |
-1,099 |
Oct18 |
180406 |
61.59 |
62.20 |
60.62 |
60.87 |
-1.25 |
5,117 |
15,162 |
+653 |
Nov18 |
180406 |
61.54 |
61.81 |
60.23 |
60.50 |
-1.19 |
1,578 |
16,794 |
+68 |
Dec18 |
180406 |
60.93 |
61.41 |
59.85 |
60.14 |
-1.15 |
11,677 |
118,695 |
+13 |
Jan19 |
180406 |
60.68 |
60.68 |
59.66 |
59.78 |
-1.12 |
234 |
7,932 |
+80 |
Feb19 |
180406 |
60.48 |
60.55 |
59.38 |
59.38 |
-1.10 |
328 |
5,568 |
-25 |
Mar19 |
180406 |
59.00 |
59.00 |
59.00 |
59.00 |
-1.08 |
333 |
8,619 |
+54 |
Apr19 |
180406 |
58.64 |
58.64 |
58.64 |
58.64 |
-1.05 |
138 |
1,841 |
+13 |
May19 |
180406 |
58.29 |
58.29 |
58.29 |
58.29 |
-1.04 |
104 |
2,552 |
+25 |
Jun19 |
180406 |
58.86 |
59.01 |
57.89 |
57.93 |
-1.05 |
3,415 |
28,912 |
+728 |
Jul19 |
180406 |
57.58 |
57.58 |
57.58 |
57.58 |
-1.02 |
61 |
2,036 |
+48 |
Aug19 |
180406 |
57.23 |
57.23 |
57.23 |
57.23 |
-1.02 |
4 |
1,330 |
+0 |
Total Volume and Open Interest |
222,219 |
573,948 |
-60 |
US Dollar Index(ICE) |
Jun18 |
180406 |
90.070 |
90.295 |
89.745 |
89.783 |
-0.372 |
15,113 |
29,900 |
-25 |
Sep18 |
180406 |
89.655 |
89.780 |
89.330 |
89.357 |
-0.363 |
53 |
983 |
-13 |
Dec18 |
180406 |
89.220 |
89.220 |
88.942 |
88.942 |
-0.353 |
54 |
338 |
+44 |
Total Volume and Open Interest |
15,220 |
31,232 |
+6 |
Australian Dollar(CME) |
Jun18 |
180406 |
76.86 |
77.00 |
76.58 |
76.70 |
-0.13 |
96,067 |
105,311 |
-24 |
Sep18 |
180406 |
76.71 |
77.00 |
76.65 |
76.74 |
-0.13 |
102 |
772 |
+22 |
Dec18 |
180406 |
76.79 |
76.81 |
76.78 |
76.81 |
-0.13 |
0 |
386 |
+0 |
Total Volume and Open Interest |
98,622 |
108,295 |
-535 |
British Pound(CME) |
Jun18 |
180406 |
140.41 |
141.46 |
140.24 |
141.26 |
+0.82 |
99,049 |
170,925 |
+2,049 |
Sep18 |
180406 |
140.85 |
141.91 |
140.85 |
141.82 |
+0.82 |
24 |
530 |
-11 |
Dec18 |
180406 |
142.42 |
142.55 |
142.42 |
142.42 |
+0.84 |
0 |
45 |
+0 |
Total Volume and Open Interest |
100,963 |
174,157 |
+2,140 |
Canadian Dollar(CME) |
Jun18 |
180406 |
78.53 |
78.67 |
78.26 |
78.36 |
-0.14 |
81,415 |
118,204 |
-2,412 |
Sep18 |
180406 |
78.54 |
78.75 |
78.45 |
78.50 |
-0.14 |
94 |
2,707 |
-10 |
Dec18 |
180406 |
78.66 |
78.84 |
78.63 |
78.63 |
-0.14 |
130 |
3,616 |
+31 |
Mar19 |
180406 |
79.00 |
79.00 |
78.75 |
78.75 |
-0.14 |
7 |
68 |
+1 |
Total Volume and Open Interest |
81,771 |
125,046 |
-2,463 |
Japanese Yen(CME) |
Jun18 |
180406 |
93.50 |
94.08 |
93.48 |
94.01 |
+0.51 |
151,520 |
148,976 |
+2,988 |
Sep18 |
180406 |
94.36 |
94.65 |
94.14 |
94.64 |
+0.51 |
19 |
794 |
+4 |
Dec18 |
180406 |
95.08 |
95.31 |
95.05 |
95.31 |
+0.51 |
4 |
526 |
+0 |
Total Volume and Open Interest |
153,071 |
151,721 |
+2,903 |
Swiss Franc(CME) |
Jun18 |
180406 |
104.39 |
105.00 |
104.22 |
104.91 |
+0.50 |
20,135 |
49,121 |
+505 |
Sep18 |
180406 |
105.43 |
105.83 |
105.12 |
105.78 |
+0.50 |
13 |
79 |
+11 |
Dec18 |
180406 |
106.73 |
106.73 |
106.12 |
106.73 |
+0.50 |
0 |
36 |
+0 |
Total Volume and Open Interest |
20,148 |
49,250 |
+516 |
EuroFX(CME) |
Jun18 |
180406 |
123.03 |
123.54 |
122.77 |
123.49 |
+0.48 |
169,413 |
481,021 |
-1,620 |
Sep18 |
180406 |
123.98 |
124.39 |
123.74 |
124.39 |
+0.48 |
271 |
3,142 |
+136 |
Dec18 |
180406 |
124.84 |
125.34 |
124.69 |
125.33 |
+0.48 |
76 |
3,523 |
+46 |
Total Volume and Open Interest |
173,858 |
492,126 |
-1,551 |
Mexican Peso(CME) |
Apr18 |
180406 |
545.00 |
545.00 |
545.00 |
545.00 |
-4.63 |
|
|
|
May18 |
180406 |
542.75 |
542.75 |
542.75 |
542.75 |
-4.50 |
|
|
|
Total Volume and Open Interest |
72,281 |
214,177 |
+4,232 |
Brazilian Real(CME) |
May18 |
180406 |
298.70 |
299.40 |
295.30 |
295.55 |
-3.40 |
2,401 |
24,669 |
+30 |
Jun18 |
180406 |
296.25 |
297.30 |
294.60 |
294.75 |
-3.35 |
1,181 |
6,538 |
+854 |
Jul18 |
180406 |
294.20 |
294.20 |
294.20 |
294.20 |
-3.25 |
0 |
50 |
+0 |
Aug18 |
180406 |
293.35 |
293.35 |
293.35 |
293.35 |
-3.25 |
|
|
|
Total Volume and Open Interest |
3,582 |
31,310 |
+884 |
30-Year T-Bonds(CBOT) |
Jun18 |
180406 |
144~280 |
146~040 |
144~260 |
146~010 |
+1~040 |
296,317 |
768,147 |
-5,500 |
Sep18 |
180406 |
144~100 |
145~070 |
144~000 |
145~050 |
+1~040 |
18 |
95 |
+5 |
Dec18 |
180406 |
144~140 |
144~140 |
144~140 |
144~140 |
+1~040 |
|
|
|
Total Volume and Open Interest |
296,335 |
768,242 |
-5,495 |
10-Year T-Notes(CBOT) |
Jun18 |
180406 |
120~180 |
121~020 |
120~175 |
121~005 |
+0~145 |
1,510,326 |
3,440,076 |
+1,987 |
Sep18 |
180406 |
120~150 |
120~250 |
120~105 |
120~240 |
+0~150 |
280 |
1,451 |
+221 |
Dec18 |
180406 |
120~200 |
120~200 |
120~200 |
120~200 |
+0~150 |
|
|
|
Total Volume and Open Interest |
1,510,606 |
3,441,527 |
+2,208 |
5-Year T-Notes(CBOT) |
Jun18 |
180406 |
114~046 |
114~140 |
114~042 |
114~124 |
+0~080 |
740,959 |
3,383,204 |
-14,525 |
Sep18 |
180406 |
114~020 |
114~034 |
114~020 |
114~020 |
+0~074 |
0 |
6 |
+0 |
Dec18 |
180406 |
114~022 |
114~022 |
114~022 |
114~022 |
+0~074 |
|
|
|
Total Volume and Open Interest |
740,959 |
3,383,210 |
-14,525 |
2 Year T-Notes(CBOT) |
Jun18 |
180406 |
106~080 |
106~110 |
106~076 |
106~104 |
+0~024 |
284,345 |
1,918,764 |
+605 |
Sep18 |
180406 |
106~046 |
106~046 |
106~046 |
106~046 |
+0~022 |
|
|
|
Dec18 |
180406 |
106~046 |
106~046 |
106~046 |
106~046 |
+0~022 |
|
|
|
Total Volume and Open Interest |
284,345 |
1,918,764 |
+605 |
Eurodollars(CME) |
Jun18 |
180406 |
97.680 |
97.690 |
97.660 |
97.680 |
+0.005 |
298,512 |
1,778,066 |
+15,547 |
Sep18 |
180406 |
97.590 |
97.620 |
97.580 |
97.610 |
+0.020 |
252,163 |
1,489,366 |
-623 |
Dec18 |
180406 |
97.470 |
97.515 |
97.465 |
97.505 |
+0.035 |
365,493 |
2,078,391 |
-21,111 |
Mar19 |
180406 |
97.375 |
97.430 |
97.370 |
97.415 |
+0.040 |
186,381 |
1,406,540 |
+6,045 |
Jun19 |
180406 |
97.280 |
97.335 |
97.275 |
97.325 |
+0.050 |
229,030 |
1,524,861 |
+1,186 |
Sep19 |
180406 |
97.215 |
97.275 |
97.210 |
97.270 |
+0.055 |
167,258 |
955,923 |
+10,428 |
Dec19 |
180406 |
97.155 |
97.220 |
97.150 |
97.210 |
+0.060 |
338,220 |
2,197,129 |
+321 |
Mar20 |
180406 |
97.140 |
97.205 |
97.135 |
97.195 |
+0.060 |
127,517 |
922,895 |
+10,905 |
Jun20 |
180406 |
97.125 |
97.195 |
97.120 |
97.185 |
+0.060 |
131,641 |
932,079 |
+552 |
Sep20 |
180406 |
97.110 |
97.180 |
97.110 |
97.175 |
+0.065 |
88,731 |
682,007 |
-2,849 |
Dec20 |
180406 |
97.085 |
97.155 |
97.085 |
97.150 |
+0.065 |
137,029 |
877,642 |
+10,742 |
Mar21 |
180406 |
97.085 |
97.155 |
97.080 |
97.150 |
+0.065 |
93,833 |
350,929 |
+10,604 |
Jun21 |
180406 |
97.080 |
97.150 |
97.080 |
97.145 |
+0.065 |
74,224 |
259,230 |
-4,526 |
Sep21 |
180406 |
97.075 |
97.140 |
97.070 |
97.140 |
+0.065 |
50,769 |
176,356 |
+974 |
Dec21 |
180406 |
97.055 |
97.130 |
97.055 |
97.120 |
+0.065 |
73,160 |
308,434 |
-1,057 |
Mar22 |
180406 |
97.050 |
97.115 |
97.045 |
97.115 |
+0.065 |
35,780 |
127,687 |
+1,780 |
Jun22 |
180406 |
97.040 |
97.110 |
97.040 |
97.105 |
+0.065 |
30,774 |
85,808 |
-1,579 |
Sep22 |
180406 |
97.035 |
97.105 |
97.035 |
97.100 |
+0.065 |
24,549 |
60,715 |
-921 |
Total Volume and Open Interest |
2,861,687 |
183,292 |
+43,464 |
Ultra T-Bond(CBOT) |
Jun18 |
180406 |
157~22 |
159~13 |
157~21 |
159~08 |
+1~17 |
107,345 |
937,528 |
+107 |
Sep18 |
180406 |
158~16 |
158~16 |
158~16 |
158~16 |
+1~17 |
0 |
713 |
+0 |
Dec18 |
180406 |
158~16 |
158~16 |
158~16 |
158~16 |
+1~17 |
|
|
|
Total Volume and Open Interest |
107,345 |
938,241 |
+107 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180406 |
128~285 |
129~190 |
128~275 |
129~165 |
+0~200 |
132,721 |
547,801 |
-5,334 |
Sep18 |
180406 |
128~265 |
128~265 |
128~265 |
128~265 |
+0~190 |
|
|
|
Dec18 |
180406 |
128~265 |
128~265 |
128~265 |
128~265 |
+0~190 |
|
|
|
Total Volume and Open Interest |
132,721 |
547,801 |
-5,334 |
30 Day Federal Funds(CBOT) |
Apr18 |
180406 |
98.315 |
98.317 |
98.315 |
98.317 |
unch |
30,928 |
354,404 |
-4,728 |
May18 |
180406 |
98.310 |
98.315 |
98.305 |
98.315 |
+0.005 |
37,450 |
198,965 |
-1,160 |
Jun18 |
180406 |
98.205 |
98.220 |
98.200 |
98.220 |
+0.015 |
23,068 |
136,410 |
+4,881 |
Jul18 |
180406 |
98.125 |
98.140 |
98.115 |
98.135 |
+0.015 |
49,639 |
276,608 |
+7,262 |
Aug18 |
180406 |
98.100 |
98.125 |
98.095 |
98.120 |
+0.020 |
35,857 |
180,889 |
+6,282 |
Sep18 |
180406 |
98.090 |
98.115 |
98.085 |
98.110 |
+0.015 |
15,421 |
68,909 |
-676 |
Total Volume and Open Interest |
303,270 |
2,343,941 |
+18,467 |
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 |
180406 |
164.78 |
165.48 |
164.60 |
165.36 |
+0.82 |
49,030 |
271,753 |
+1,241 |
Sep18 |
180406 |
170.74 |
171.34 |
170.74 |
171.34 |
+0.92 |
301 |
1,770 |
+199 |
Dec18 |
180406 |
171.34 |
171.34 |
171.34 |
171.34 |
+0.92 |
|
|
|
Total Volume and Open Interest |
49,331 |
273,523 |
+1,440 |
Euro-Bund(EUREX) |
Jun18 |
180406 |
159.24 |
159.57 |
159.15 |
159.50 |
+0.39 |
705,993 |
2,051,224 |
+31,328 |
Sep18 |
180406 |
158.98 |
159.32 |
158.94 |
159.29 |
+0.42 |
31 |
1,742 |
+263 |
Dec18 |
180406 |
157.50 |
157.50 |
157.50 |
157.50 |
+0.39 |
|
|
|
Total Volume and Open Interest |
706,024 |
2,052,966 |
+31,591 |
Euro-Bobl(EUREX) |
Jun18 |
180406 |
131.13 |
131.24 |
131.11 |
131.22 |
+0.13 |
399,002 |
1,613,001 |
+36,221 |
Sep18 |
180406 |
130.60 |
130.60 |
130.60 |
130.60 |
+0.13 |
0 |
1 |
+0 |
Dec18 |
180406 |
130.60 |
130.60 |
130.60 |
130.60 |
+0.13 |
|
|
|
Total Volume and Open Interest |
399,002 |
1,613,002 |
+36,221 |
Euro-Schatz(EUREX) |
Jun18 |
180406 |
111.93 |
111.94 |
111.92 |
111.94 |
+0.02 |
208,156 |
1,847,103 |
+98,095 |
Sep18 |
180406 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.02 |
0 |
75 |
+0 |
Dec18 |
180406 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.02 |
|
|
|
Total Volume and Open Interest |
208,156 |
1,847,178 |
+98,095 |
3-Mth Euribor(EUREX) |
Jun18 |
180406 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
603 |
5,100 |
+4 |
Sep18 |
180406 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180406 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
0 |
13,118 |
+0 |
Total Volume and Open Interest |
633 |
34,177 |
+4 |
Long Gilt(LIFFE) |
Jun18 |
180406 |
122~11 |
122~16 |
122~06 |
122~14 |
+0~06 |
196,945 |
716,428 |
+2,958 |
Sep18 |
180406 |
121~16 |
121~16 |
121~16 |
121~16 |
+0~01 |
|
|
|
Total Volume and Open Interest |
196,945 |
716,428 |
+2,958 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180406 |
99.09 |
99.10 |
99.08 |
99.10 |
+0.01 |
120,357 |
770,892 |
+24,361 |
Sep18 |
180406 |
99.00 |
99.01 |
99.00 |
99.01 |
+0.01 |
47,016 |
477,434 |
+1,892 |
Dec18 |
180406 |
98.91 |
98.92 |
98.91 |
98.92 |
+0.01 |
52,770 |
497,735 |
-1,107 |
Mar19 |
180406 |
98.83 |
98.85 |
98.83 |
98.84 |
unch |
59,113 |
365,403 |
-910 |
Jun19 |
180406 |
98.77 |
98.77 |
98.74 |
98.76 |
unch |
79,139 |
384,255 |
+7,377 |
Sep19 |
180406 |
98.70 |
98.71 |
98.68 |
98.70 |
unch |
60,013 |
201,186 |
+5,875 |
Total Volume and Open Interest |
672,792 |
3,846,935 |
+49,784 |
3-Mth Euribor(LIFFE) |
Jun18 |
180406 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
35,392 |
581,077 |
-5,708 |
Sep18 |
180406 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
36,976 |
554,912 |
-1,274 |
Dec18 |
180406 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
46,246 |
564,275 |
-6,356 |
Total Volume and Open Interest |
808,968 |
4,882,373 |
+38,680 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180406 |
98.07 |
98.09 |
98.06 |
98.08 |
+0.01 |
48,230 |
206,671 |
+5,423 |
Sep18 |
180406 |
98.05 |
98.08 |
98.05 |
98.08 |
+0.02 |
35,183 |
248,251 |
+5,836 |
Dec18 |
180406 |
97.99 |
98.03 |
97.99 |
98.02 |
+0.02 |
22,755 |
221,254 |
+2,373 |
Mar19 |
180406 |
97.92 |
97.96 |
97.92 |
97.94 |
+0.01 |
19,538 |
162,646 |
+2,611 |
Jun19 |
180406 |
97.85 |
97.87 |
97.84 |
97.86 |
+0.01 |
10,020 |
111,020 |
+831 |
Sep19 |
180406 |
97.76 |
97.79 |
97.75 |
97.78 |
+0.01 |
5,312 |
98,105 |
+556 |
Dec19 |
180406 |
97.69 |
97.71 |
97.68 |
97.70 |
unch |
4,942 |
63,238 |
+422 |
Mar20 |
180406 |
97.62 |
97.64 |
97.61 |
97.63 |
unch |
2,784 |
32,493 |
+593 |
Jun20 |
180406 |
97.57 |
97.58 |
97.56 |
97.56 |
-0.01 |
62 |
3,506 |
+9 |
Sep20 |
180406 |
97.52 |
97.52 |
97.51 |
97.51 |
-0.01 |
222 |
3,620 |
-64 |
Total Volume and Open Interest |
149,217 |
1,152,930 |
+18,596 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180406 |
97.32 |
97.34 |
97.30 |
97.33 |
+0.01 |
183,491 |
1,151,723 |
+19,335 |
Sep18 |
180406 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.01 |
0 |
202 |
+0 |
Total Volume and Open Interest |
183,491 |
1,151,925 |
+19,335 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180406 |
97.82 |
97.85 |
97.79 |
97.83 |
+0.01 |
156,216 |
941,834 |
+2,354 |
Sep18 |
180406 |
97.83 |
97.83 |
97.83 |
97.83 |
+0.01 |
|
|
|
Total Volume and Open Interest |
156,216 |
941,834 |
+2,354 |
Gold(CMX) |
Apr18 |
180406 |
1326.5 |
1333.0 |
1319.0 |
1331.9 |
+7.6 |
718 |
1,707 |
-294 |
Jun18 |
180406 |
1329.7 |
1339.1 |
1322.6 |
1336.1 |
+7.6 |
351,033 |
376,877 |
+6,658 |
Aug18 |
180406 |
1336.2 |
1345.0 |
1328.9 |
1342.3 |
+7.6 |
4,495 |
53,107 |
+851 |
Oct18 |
180406 |
1341.2 |
1349.5 |
1338.0 |
1348.5 |
+7.7 |
1,141 |
6,868 |
-396 |
Dec18 |
180406 |
1349.7 |
1357.5 |
1343.8 |
1355.0 |
+7.7 |
1,809 |
47,690 |
-88 |
Feb19 |
180406 |
1360.3 |
1363.5 |
1350.0 |
1361.4 |
+7.7 |
89 |
2,551 |
-2 |
Apr19 |
180406 |
1367.6 |
1367.8 |
1367.5 |
1367.7 |
+7.7 |
42 |
2,540 |
+1 |
Jun19 |
180406 |
1370.8 |
1374.4 |
1370.8 |
1374.4 |
+7.8 |
67 |
2,375 |
-3 |
Aug19 |
180406 |
1381.2 |
1381.2 |
1381.2 |
1381.2 |
+7.8 |
1 |
68 |
+1 |
Oct19 |
180406 |
1388.0 |
1388.0 |
1388.0 |
1388.0 |
+7.8 |
0 |
28 |
+0 |
Dec19 |
180406 |
1394.0 |
1394.8 |
1393.6 |
1394.8 |
+7.8 |
6 |
3,459 |
+6 |
Feb20 |
180406 |
1401.4 |
1401.4 |
1401.4 |
1401.4 |
+7.8 |
|
|
|
Total Volume and Open Interest |
360,630 |
499,710 |
+6,569 |
Silver(CMX) |
May18 |
180406 |
1635.5 |
1647.5 |
1624.0 |
1636.2 |
+0.7 |
100,824 |
152,557 |
+3,377 |
Jul18 |
180406 |
1642.5 |
1655.5 |
1632.0 |
1644.2 |
+0.8 |
11,289 |
52,271 |
+4,377 |
Sep18 |
180406 |
1657.5 |
1664.0 |
1642.0 |
1653.4 |
+0.8 |
1,486 |
13,889 |
+654 |
Dec18 |
180406 |
1667.5 |
1678.5 |
1656.0 |
1667.3 |
+0.6 |
1,447 |
19,484 |
-391 |
Mar19 |
180406 |
1670.0 |
1691.0 |
1670.0 |
1681.0 |
+0.4 |
22 |
658 |
+2 |
May19 |
180406 |
1688.0 |
1691.0 |
1688.0 |
1691.0 |
+0.4 |
5 |
99 |
+2 |
Jul19 |
180406 |
1691.5 |
1700.5 |
1691.5 |
1700.5 |
+0.3 |
0 |
574 |
+0 |
Total Volume and Open Interest |
115,765 |
241,135 |
+8,453 |
Platinum(NYMEX) |
Apr18 |
180406 |
907.5 |
912.0 |
905.5 |
912.0 |
+2.2 |
0 |
25 |
-12 |
Jul18 |
180406 |
915.6 |
920.6 |
910.3 |
917.5 |
+2.2 |
23,032 |
72,727 |
+197 |
Oct18 |
180406 |
922.4 |
925.1 |
916.8 |
923.6 |
+2.1 |
480 |
3,414 |
+296 |
Jan19 |
180406 |
929.5 |
930.5 |
926.2 |
930.5 |
+2.5 |
11 |
42 |
+6 |
Total Volume and Open Interest |
23,535 |
76,245 |
+488 |
Palladium(NYMEX) |
Jun18 |
180406 |
903.50 |
909.35 |
890.85 |
895.15 |
-4.95 |
5,595 |
20,995 |
-450 |
Sep18 |
180406 |
894.30 |
905.95 |
889.80 |
892.30 |
-4.30 |
264 |
2,099 |
+201 |
Dec18 |
180406 |
886.70 |
886.70 |
886.70 |
886.70 |
-4.25 |
1 |
143 |
+0 |
Total Volume and Open Interest |
5,860 |
23,237 |
-249 |
Copper(CMX) |
May18 |
180406 |
306.85 |
306.85 |
302.45 |
305.85 |
-1.60 |
140,378 |
137,777 |
-3,073 |
Jul18 |
180406 |
308.60 |
308.65 |
304.50 |
307.80 |
-1.65 |
14,164 |
68,239 |
+3,983 |
Sep18 |
180406 |
310.35 |
310.35 |
306.45 |
309.65 |
-1.70 |
3,765 |
33,978 |
-26 |
Dec18 |
180406 |
309.50 |
312.10 |
308.65 |
311.95 |
-1.55 |
2,698 |
20,310 |
-496 |
Mar19 |
180406 |
313.00 |
314.05 |
311.75 |
314.00 |
-1.45 |
325 |
8,596 |
-55 |
Total Volume and Open Interest |
163,935 |
289,595 |
+457 |
E-mini DJIA Index(CBOT) |
Jun18 |
180406 |
24483 |
24506 |
23700 |
23926 |
-542 |
382,535 |
98,597 |
+2,382 |
Sep18 |
180406 |
24390 |
24522 |
23730 |
23955 |
-541 |
326 |
651 |
+25 |
Dec18 |
180406 |
24139 |
24533 |
23839 |
23978 |
-541 |
10 |
66 |
+1 |
Mar19 |
180406 |
23996 |
23996 |
23996 |
23996 |
-552 |
0 |
1 |
+0 |
Total Volume and Open Interest |
382,871 |
99,315 |
+2,408 |
S & P 500(CME) |
Jun18 |
180406 |
2657.60 |
2663.50 |
2584.50 |
2605.70 |
-56.10 |
3,161 |
62,068 |
+7 |
Sep18 |
180406 |
2610.10 |
2610.10 |
2593.10 |
2610.10 |
-56.00 |
0 |
25 |
+0 |
Dec18 |
180406 |
2613.80 |
2613.80 |
2597.30 |
2613.80 |
-56.50 |
0 |
300 |
+0 |
Mar19 |
180406 |
2620.50 |
2620.50 |
2604.00 |
2620.50 |
-56.50 |
|
|
|
Total Volume and Open Interest |
3,161 |
62,393 |
+7 |
S & P 500 E-Mini(CME) |
Jun18 |
180406 |
2663.00 |
2664.00 |
2584.50 |
2605.75 |
-56.00 |
2,247,386 |
2,937,636 |
-4,909 |
Sep18 |
180406 |
2666.25 |
2667.50 |
2588.25 |
2610.00 |
-56.00 |
8,283 |
79,005 |
+1,773 |
Dec18 |
180406 |
2665.75 |
2670.75 |
2594.50 |
2613.75 |
-56.50 |
2,637 |
34,842 |
+2,286 |
Mar19 |
180406 |
2620.50 |
2620.50 |
2614.50 |
2620.50 |
-56.50 |
2 |
113 |
+1 |
Total Volume and Open Interest |
2,258,308 |
3,051,596 |
-849 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180406 |
6608.00 |
6611.25 |
6408.50 |
6454.75 |
-145.50 |
635,562 |
247,240 |
+3,480 |
Sep18 |
180406 |
6633.75 |
6639.00 |
6437.00 |
6481.50 |
-146.00 |
1,558 |
10,305 |
+352 |
Dec18 |
180406 |
6550.00 |
6637.00 |
6473.75 |
6508.75 |
-150.25 |
40 |
49 |
+15 |
Total Volume and Open Interest |
637,160 |
257,596 |
+3,847 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180406 |
1892.60 |
1893.30 |
1839.50 |
1854.10 |
-38.60 |
20,621 |
77,508 |
-1,294 |
Sep18 |
180406 |
1860.70 |
1860.70 |
1860.70 |
1860.70 |
-39.10 |
0 |
2 |
+0 |
Dec18 |
180406 |
1865.10 |
1865.10 |
1865.10 |
1865.10 |
-39.60 |
|
|
|
Total Volume and Open Interest |
20,621 |
77,510 |
-1,294 |
Volatility Index(CBOE) |
Apr18 |
180406 |
19.05 |
21.67 |
18.96 |
20.63 |
+1.55 |
128,712 |
124,994 |
-5,981 |
May18 |
180406 |
18.75 |
20.45 |
18.67 |
19.53 |
+0.85 |
81,356 |
112,454 |
+6,064 |
Jun18 |
180406 |
18.54 |
19.88 |
18.51 |
19.23 |
+0.70 |
28,936 |
43,792 |
+780 |
Jul18 |
180406 |
18.75 |
19.97 |
18.75 |
19.43 |
+0.65 |
10,165 |
30,011 |
-488 |
Total Volume and Open Interest |
266,766 |
381,755 |
+3,798 |
S & P 600(CME) |
Jun18 |
180406 |
934.70 |
934.70 |
934.70 |
934.70 |
-17.20 |
|
|
|
Sep18 |
180406 |
935.70 |
935.70 |
935.70 |
935.70 |
-17.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180406 |
1533.50 |
1545.70 |
1502.50 |
1515.70 |
-28.30 |
11,208 |
8,237 |
-469 |
Total Volume and Open Interest |
11,208 |
8,237 |
-469 |
Nikkei 225(CME) |
Jun18 |
180406 |
21900 |
21920 |
21340 |
21460 |
-445 |
15,948 |
44,296 |
-50 |
Sep18 |
180406 |
21460 |
21460 |
21410 |
21460 |
-445 |
5 |
13 |
+0 |
Total Volume and Open Interest |
15,953 |
44,309 |
-50 |
Nikkei 225(SGX) |
Jun18 |
180406 |
21690 |
21910 |
21545 |
21670 |
+10 |
83,708 |
152,606 |
-2,983 |
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 |
180406 |
21865 |
21880 |
21305 |
21425 |
-445 |
53,272 |
63,309 |
-1,199 |
Sep18 |
180406 |
21370 |
21370 |
21280 |
21370 |
-445 |
1 |
3 |
+1 |
Dec18 |
180406 |
21140 |
21140 |
21140 |
21140 |
-440 |
|
|
|
Total Volume and Open Interest |
53,273 |
63,313 |
-1,198 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180406 |
21680 |
21690 |
21320 |
21430 |
-440 |
1 |
12 |
+0 |
Sep18 |
180406 |
21370 |
21370 |
21370 |
21370 |
-440 |
|
|
|
Dec18 |
180406 |
21140 |
21140 |
21140 |
21140 |
-440 |
|
|
|
Total Volume and Open Interest |
1 |
12 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180406 |
5228.0 |
5271.5 |
5200.0 |
5247.0 |
-18.0 |
92,868 |
305,406 |
+5,750 |
May18 |
180406 |
5190.0 |
5196.0 |
5145.0 |
5189.5 |
-18.0 |
2,447 |
3,117 |
+2,056 |
Jun18 |
180406 |
5133.0 |
5148.5 |
5112.0 |
5128.0 |
-17.5 |
226 |
32,689 |
-108 |
Total Volume and Open Interest |
97,541 |
371,226 |
+9,198 |
Hang Seng Index(HKFE) |
Apr18 |
180406 |
29388 |
29977 |
29147 |
29837 |
+432 |
194,482 |
112,678 |
-686 |
May18 |
180406 |
29251 |
29780 |
29000 |
29657 |
+439 |
538 |
467 |
+60 |
Jun18 |
180406 |
29138 |
29678 |
28906 |
29554 |
+433 |
1,893 |
9,325 |
+223 |
Total Volume and Open Interest |
198,476 |
130,552 |
+768 |
DAX(EUREX) |
Jun18 |
180406 |
12196.5 |
12298.0 |
12153.0 |
12228.5 |
-99.5 |
118,787 |
136,581 |
-2,926 |
Sep18 |
180406 |
12190.0 |
12272.0 |
12150.5 |
12211.0 |
-99.0 |
62 |
3,158 |
+27 |
Dec18 |
180406 |
12194.0 |
12194.0 |
12194.0 |
12194.0 |
-102.0 |
0 |
98 |
+7 |
Total Volume and Open Interest |
118,849 |
139,837 |
-2,892 |
Mini-DAX(EUREX) |
Jun18 |
180406 |
12202.0 |
12298.0 |
12153.0 |
12228.5 |
-99.5 |
54,330 |
12,952 |
-72 |
Sep18 |
180406 |
12191.0 |
12276.0 |
12150.0 |
12211.0 |
-99.0 |
102 |
733 |
+35 |
Dec18 |
180406 |
12194.0 |
12194.0 |
12194.0 |
12194.0 |
-102.0 |
2 |
3 |
+0 |
Total Volume and Open Interest |
54,434 |
13,688 |
-37 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180406 |
3318 |
3343 |
3296 |
3322 |
-26 |
1,069,461 |
3,858,702 |
+35,921 |
Sep18 |
180406 |
3310 |
3325 |
3288 |
3312 |
-26 |
126 |
67,596 |
+68 |
Dec18 |
180406 |
3301 |
3308 |
3277 |
3294 |
-26 |
10 |
15,816 |
+0 |
Total Volume and Open Interest |
1,069,597 |
3,942,114 |
+35,989 |
Swiss Market Index(EUREX) |
Jun18 |
180406 |
8528 |
8605 |
8464 |
8551 |
-19 |
48,427 |
272,160 |
+4,966 |
Sep18 |
180406 |
8508 |
8569 |
8466 |
8522 |
-19 |
18 |
446 |
+4 |
Dec18 |
180406 |
8506 |
8506 |
8506 |
8506 |
-19 |
1 |
9 |
+0 |
Total Volume and Open Interest |
48,446 |
272,615 |
+4,970 |
FT-SE 100(EURONEXT) |
Jun18 |
180406 |
7091.00 |
7141.00 |
7041.00 |
7097.50 |
-24.50 |
116,700 |
636,134 |
+576 |
Sep18 |
180406 |
7042.50 |
7051.50 |
6996.00 |
7029.50 |
-24.50 |
11 |
116 |
-2 |
Dec18 |
180406 |
6995.50 |
6995.50 |
6995.50 |
6995.50 |
-25.00 |
0 |
1,040 |
+0 |
Total Volume and Open Interest |
116,711 |
637,290 |
+574 |
SPI 200(SFE) |
Jun18 |
180406 |
5772.0 |
5799.0 |
5738.0 |
5772.0 |
+2.0 |
66,151 |
257,484 |
-809 |
Sep18 |
180406 |
5714.0 |
5714.0 |
5714.0 |
5714.0 |
-1.0 |
144 |
2,758 |
-72 |
Dec18 |
180406 |
5702.0 |
5702.0 |
5702.0 |
5702.0 |
-1.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
66,605 |
264,047 |
-595 |
FTSE MIB(ISE) |
Jun18 |
180406 |
22470.00 |
22520.00 |
22340.00 |
22437.00 |
-63.00 |
30,739 |
40,472 |
-266 |
Sep18 |
180406 |
22350.00 |
22350.00 |
22250.00 |
22305.00 |
-58.00 |
17 |
69 |
+0 |
Dec18 |
180406 |
22220.00 |
22220.00 |
22175.00 |
22175.00 |
-58.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
30,756 |
40,548 |
-266 |
KOSPI 200(KFE) |
Jun18 |
180406 |
314.05 |
315.25 |
310.30 |
314.10 |
+5.40 |
236,522 |
233,540 |
+672 |
Sep18 |
180406 |
314.35 |
315.55 |
310.90 |
315.00 |
+5.80 |
830 |
9,300 |
+978 |
Dec18 |
180406 |
312.05 |
314.60 |
312.05 |
314.60 |
+4.40 |
8 |
36,604 |
+8 |
Total Volume and Open Interest |
237,360 |
305,002 |
+1,667 |
GSCI(CME) |
Apr18 |
180406 |
445.55 |
448.75 |
442.50 |
443.15 |
-5.30 |
227 |
13,180 |
-153 |
May18 |
180406 |
449.40 |
449.95 |
443.75 |
444.45 |
-5.20 |
191 |
2,026 |
+173 |
Jun18 |
180406 |
445.00 |
445.00 |
445.00 |
445.00 |
-5.20 |
|
|
|
Total Volume and Open Interest |
418 |
15,206 |
+20 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|