|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180409 |
1038.25 |
1056.75 |
1037.50 |
1047.00 |
+13.25 |
219,539 |
296,811 |
-18,166 |
Jul18 |
180409 |
1048.50 |
1067.50 |
1048.50 |
1057.50 |
+12.75 |
164,430 |
301,784 |
+26,428 |
Aug18 |
180409 |
1050.50 |
1068.50 |
1050.25 |
1058.50 |
+12.50 |
12,223 |
35,765 |
-476 |
Sep18 |
180409 |
1042.00 |
1057.25 |
1042.00 |
1048.50 |
+10.25 |
3,536 |
11,852 |
-406 |
Nov18 |
180409 |
1038.00 |
1050.75 |
1037.00 |
1043.25 |
+10.00 |
61,407 |
197,013 |
+1,239 |
Jan19 |
180409 |
1041.25 |
1053.25 |
1040.75 |
1046.50 |
+9.50 |
2,901 |
23,726 |
+398 |
Mar19 |
180409 |
1031.50 |
1042.75 |
1031.25 |
1036.50 |
+7.75 |
2,533 |
24,954 |
+598 |
May19 |
180409 |
1031.25 |
1040.00 |
1029.50 |
1033.50 |
+6.50 |
655 |
5,696 |
-30 |
Jul19 |
180409 |
1035.00 |
1042.25 |
1031.50 |
1035.25 |
+5.00 |
687 |
7,341 |
-63 |
Aug19 |
180409 |
1030.25 |
1030.25 |
1030.25 |
1030.25 |
+4.50 |
29 |
123 |
+12 |
Sep19 |
180409 |
1013.25 |
1013.25 |
1013.25 |
1013.25 |
+4.50 |
0 |
42 |
+0 |
Nov19 |
180409 |
995.00 |
1003.75 |
994.00 |
997.50 |
+4.50 |
283 |
6,096 |
+20 |
Jan20 |
180409 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
+5.00 |
0 |
41 |
+0 |
Mar20 |
180409 |
998.25 |
998.25 |
998.25 |
998.25 |
+2.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
468,225 |
911,363 |
+9,553 |
Soybean Meal(CBOT) |
May18 |
180409 |
386.80 |
393.30 |
385.00 |
389.60 |
+3.30 |
64,763 |
165,339 |
-6,399 |
Jul18 |
180409 |
390.80 |
397.00 |
389.10 |
393.70 |
+3.60 |
51,338 |
150,457 |
+5,995 |
Aug18 |
180409 |
386.70 |
393.20 |
385.90 |
391.20 |
+4.60 |
10,211 |
29,313 |
+127 |
Sep18 |
180409 |
385.40 |
390.00 |
382.90 |
388.00 |
+5.00 |
6,157 |
17,547 |
+655 |
Oct18 |
180409 |
384.00 |
386.50 |
379.00 |
384.40 |
+5.30 |
5,728 |
21,651 |
+81 |
Dec18 |
180409 |
376.60 |
383.90 |
376.10 |
382.00 |
+5.80 |
25,042 |
63,877 |
+494 |
Jan19 |
180409 |
377.80 |
379.20 |
372.00 |
377.40 |
+5.20 |
3,039 |
9,507 |
+475 |
Mar19 |
180409 |
361.90 |
365.70 |
359.00 |
364.50 |
+4.20 |
2,112 |
11,803 |
+362 |
May19 |
180409 |
358.10 |
360.20 |
352.80 |
358.70 |
+3.80 |
364 |
6,451 |
-32 |
Jul19 |
180409 |
357.70 |
358.90 |
352.10 |
357.90 |
+4.20 |
524 |
3,996 |
+69 |
Total Volume and Open Interest |
169,570 |
485,386 |
+1,942 |
Soybean Oil(CBOT) |
May18 |
180409 |
31.53 |
31.75 |
31.29 |
31.52 |
-0.01 |
62,848 |
197,450 |
-6,572 |
Jul18 |
180409 |
31.83 |
32.02 |
31.56 |
31.79 |
-0.02 |
43,268 |
154,239 |
+3,730 |
Aug18 |
180409 |
31.93 |
32.14 |
31.70 |
31.93 |
unch |
10,628 |
29,559 |
-798 |
Sep18 |
180409 |
32.09 |
32.27 |
31.85 |
32.09 |
+0.01 |
4,392 |
22,080 |
+98 |
Oct18 |
180409 |
32.30 |
32.39 |
32.02 |
32.24 |
+0.02 |
2,838 |
18,323 |
-130 |
Dec18 |
180409 |
32.55 |
32.73 |
32.32 |
32.57 |
+0.04 |
12,140 |
71,591 |
+1,491 |
Jan19 |
180409 |
32.88 |
32.92 |
32.61 |
32.84 |
+0.04 |
2,307 |
13,946 |
+855 |
Mar19 |
180409 |
33.09 |
33.27 |
32.91 |
33.13 |
+0.05 |
2,480 |
10,266 |
+775 |
May19 |
180409 |
33.35 |
33.41 |
33.18 |
33.41 |
+0.09 |
981 |
3,370 |
+20 |
Jul19 |
180409 |
33.58 |
33.67 |
33.54 |
33.67 |
+0.09 |
733 |
2,787 |
+195 |
Total Volume and Open Interest |
142,760 |
527,008 |
-335 |
Canola(WCE) |
May18 |
180409 |
531.2 |
534.1 |
530.8 |
531.0 |
-0.8 |
6,609 |
68,272 |
-1,730 |
Jul18 |
180409 |
536.4 |
539.5 |
536.4 |
536.7 |
-0.6 |
8,077 |
70,451 |
+2,354 |
Nov18 |
180409 |
523.0 |
524.2 |
521.5 |
521.7 |
-0.6 |
4,104 |
73,364 |
+2,623 |
Jan19 |
180409 |
526.0 |
527.0 |
524.9 |
525.3 |
+0.1 |
877 |
7,076 |
+617 |
Mar19 |
180409 |
527.7 |
528.0 |
526.2 |
526.3 |
unch |
122 |
1,195 |
+84 |
Total Volume and Open Interest |
19,789 |
220,681 |
+3,948 |
Corn(CBOT) |
May18 |
180409 |
389.75 |
392.50 |
388.75 |
390.75 |
+2.25 |
263,910 |
524,291 |
-21,416 |
Jul18 |
180409 |
398.75 |
400.75 |
397.25 |
399.00 |
+2.00 |
187,717 |
558,984 |
+16,707 |
Sep18 |
180409 |
405.25 |
408.00 |
404.25 |
406.00 |
+2.00 |
42,272 |
237,471 |
+5,729 |
Dec18 |
180409 |
413.25 |
416.50 |
412.75 |
414.75 |
+2.25 |
69,360 |
396,066 |
+3,991 |
Mar19 |
180409 |
420.75 |
423.50 |
420.00 |
422.00 |
+2.00 |
5,802 |
83,892 |
-66 |
May19 |
180409 |
425.75 |
427.50 |
425.00 |
426.25 |
+1.75 |
1,021 |
19,216 |
+17 |
Jul19 |
180409 |
429.75 |
431.50 |
429.00 |
430.25 |
+1.00 |
2,215 |
27,946 |
+914 |
Sep19 |
180409 |
415.75 |
416.25 |
414.50 |
415.25 |
+0.25 |
266 |
4,158 |
+63 |
Dec19 |
180409 |
416.50 |
418.50 |
416.00 |
416.25 |
-0.75 |
1,441 |
26,769 |
+411 |
Mar20 |
180409 |
426.00 |
426.50 |
424.25 |
424.25 |
-1.00 |
63 |
707 |
+51 |
Total Volume and Open Interest |
574,180 |
1,880,806 |
+6,452 |
Wheat(CBOT) |
May18 |
180409 |
478.00 |
493.75 |
474.75 |
490.75 |
+18.50 |
73,154 |
199,208 |
-9,397 |
Jul18 |
180409 |
494.25 |
508.50 |
491.25 |
506.00 |
+17.50 |
38,948 |
150,859 |
+5,070 |
Sep18 |
180409 |
511.00 |
524.75 |
508.00 |
522.50 |
+17.00 |
9,003 |
60,957 |
-672 |
Dec18 |
180409 |
534.00 |
546.75 |
531.25 |
544.75 |
+16.50 |
7,644 |
61,962 |
+740 |
Mar19 |
180409 |
550.00 |
563.50 |
549.25 |
562.00 |
+15.75 |
1,853 |
19,137 |
+143 |
May19 |
180409 |
561.50 |
572.00 |
557.75 |
570.75 |
+16.25 |
298 |
1,963 |
+116 |
Total Volume and Open Interest |
131,200 |
501,775 |
-3,910 |
Wheat(KCBT) |
May18 |
180409 |
514.25 |
528.75 |
511.00 |
522.75 |
+16.00 |
28,218 |
99,703 |
-3,198 |
Jul18 |
180409 |
533.00 |
547.75 |
529.75 |
541.75 |
+16.25 |
18,385 |
96,196 |
+1,705 |
Sep18 |
180409 |
551.00 |
565.75 |
548.50 |
560.25 |
+16.00 |
5,437 |
44,206 |
+689 |
Dec18 |
180409 |
574.25 |
587.75 |
570.25 |
582.75 |
+15.75 |
3,498 |
31,280 |
+20 |
Mar19 |
180409 |
587.75 |
600.25 |
584.50 |
596.00 |
+15.25 |
1,158 |
14,023 |
+26 |
May19 |
180409 |
590.00 |
606.25 |
590.00 |
603.00 |
+13.25 |
108 |
1,728 |
+51 |
Jul19 |
180409 |
596.75 |
609.00 |
594.00 |
607.00 |
+12.00 |
61 |
1,911 |
+11 |
Total Volume and Open Interest |
56,869 |
289,399 |
-695 |
Wheat(MGE) |
May18 |
180409 |
609.50 |
629.50 |
609.50 |
626.50 |
+19.25 |
5,122 |
29,532 |
-1,020 |
Jul18 |
180409 |
620.00 |
639.00 |
620.00 |
636.50 |
+19.50 |
4,463 |
16,771 |
+448 |
Sep18 |
180409 |
625.00 |
644.50 |
625.00 |
641.25 |
+17.75 |
699 |
9,015 |
+102 |
Dec18 |
180409 |
637.25 |
653.75 |
637.25 |
650.50 |
+15.75 |
495 |
6,663 |
+164 |
Mar19 |
180409 |
645.50 |
661.00 |
645.50 |
658.25 |
+13.75 |
40 |
1,153 |
-12 |
May19 |
180409 |
655.50 |
663.75 |
655.50 |
663.75 |
+11.75 |
1 |
153 |
+0 |
Total Volume and Open Interest |
10,828 |
63,433 |
-314 |
Oats(CBOT) |
May18 |
180409 |
236.75 |
238.25 |
235.75 |
237.25 |
+4.00 |
397 |
4,148 |
-67 |
Jul18 |
180409 |
245.25 |
246.25 |
243.25 |
243.50 |
+2.50 |
341 |
2,086 |
-7 |
Sep18 |
180409 |
248.25 |
248.25 |
247.25 |
247.25 |
+2.50 |
24 |
61 |
+4 |
Dec18 |
180409 |
255.50 |
256.75 |
255.50 |
255.75 |
+2.75 |
56 |
524 |
+1 |
Total Volume and Open Interest |
818 |
6,849 |
-69 |
Rough Rice(CBOT) |
May18 |
180409 |
12.49 |
12.93 |
12.49 |
12.82 |
+0.32 |
440 |
5,157 |
-76 |
Jul18 |
180409 |
12.60 |
12.96 |
12.60 |
12.90 |
+0.31 |
156 |
1,861 |
+0 |
Sep18 |
180409 |
11.95 |
12.15 |
11.95 |
12.15 |
+0.20 |
140 |
1,231 |
+31 |
Nov18 |
180409 |
11.87 |
11.97 |
11.87 |
11.95 |
-0.02 |
25 |
25 |
+20 |
Total Volume and Open Interest |
761 |
8,274 |
-25 |
Live Cattle(CME) |
Apr18 |
180409 |
112.980 |
113.980 |
111.980 |
112.035 |
-0.195 |
9,462 |
28,387 |
-1,771 |
Jun18 |
180409 |
103.035 |
104.600 |
102.100 |
102.500 |
+0.170 |
38,003 |
159,510 |
-1,525 |
Aug18 |
180409 |
103.400 |
104.750 |
102.385 |
102.750 |
-0.035 |
17,294 |
79,063 |
+735 |
Oct18 |
180409 |
107.250 |
108.480 |
106.385 |
106.730 |
+0.030 |
8,932 |
47,267 |
+470 |
Dec18 |
180409 |
111.750 |
112.680 |
110.600 |
110.900 |
-0.250 |
5,758 |
27,867 |
+668 |
Feb19 |
180409 |
112.930 |
113.900 |
112.150 |
112.385 |
-0.165 |
1,534 |
8,147 |
+109 |
Total Volume and Open Interest |
81,730 |
356,178 |
-1,096 |
Feeder Cattle(CME) |
Apr18 |
180409 |
136.000 |
138.035 |
134.100 |
134.450 |
-0.875 |
2,693 |
7,091 |
-1,047 |
May18 |
180409 |
136.200 |
138.580 |
135.035 |
135.535 |
-0.095 |
9,143 |
20,911 |
-979 |
Aug18 |
180409 |
142.000 |
144.130 |
140.700 |
141.050 |
-0.400 |
4,351 |
14,252 |
-312 |
Sep18 |
180409 |
143.000 |
144.750 |
142.050 |
142.435 |
+0.135 |
930 |
2,599 |
+22 |
Oct18 |
180409 |
142.630 |
145.130 |
142.435 |
142.985 |
+0.355 |
911 |
3,325 |
+113 |
Nov18 |
180409 |
143.130 |
145.000 |
142.050 |
142.735 |
+0.135 |
379 |
1,758 |
+66 |
Jan19 |
180409 |
140.900 |
140.985 |
137.880 |
138.750 |
-0.100 |
128 |
904 |
+73 |
Total Volume and Open Interest |
18,535 |
50,840 |
-2,064 |
Lean Hogs(CME) |
Apr18 |
180409 |
52.250 |
53.235 |
52.000 |
52.900 |
+0.770 |
6,311 |
16,403 |
-1,552 |
May18 |
180409 |
64.475 |
67.475 |
64.475 |
67.330 |
+2.855 |
1,999 |
3,536 |
-943 |
Jun18 |
180409 |
72.980 |
76.285 |
72.700 |
75.885 |
+2.600 |
17,206 |
101,812 |
+980 |
Jul18 |
180409 |
75.200 |
78.450 |
75.050 |
78.250 |
+2.800 |
6,159 |
27,485 |
+235 |
Aug18 |
180409 |
75.730 |
79.135 |
75.730 |
78.885 |
+2.735 |
4,613 |
31,871 |
+803 |
Oct18 |
180409 |
64.350 |
67.225 |
64.300 |
66.850 |
+2.300 |
4,161 |
38,803 |
+729 |
Dec18 |
180409 |
59.080 |
61.500 |
59.050 |
61.300 |
+2.100 |
1,673 |
16,555 |
-138 |
Feb19 |
180409 |
63.180 |
65.180 |
63.150 |
65.180 |
+2.050 |
172 |
2,608 |
-9 |
Total Volume and Open Interest |
42,345 |
240,348 |
+121 |
Class III Milk(CME) |
Apr18 |
180409 |
14.42 |
14.51 |
14.42 |
14.46 |
+0.05 |
126 |
3,551 |
+26 |
May18 |
180409 |
14.68 |
14.94 |
14.62 |
14.87 |
+0.17 |
437 |
3,567 |
+48 |
Jun18 |
180409 |
15.00 |
15.24 |
15.00 |
15.19 |
+0.14 |
283 |
2,980 |
+102 |
Jul18 |
180409 |
15.61 |
15.69 |
15.60 |
15.67 |
+0.10 |
71 |
1,988 |
+21 |
Aug18 |
180409 |
15.89 |
15.93 |
15.88 |
15.93 |
+0.09 |
61 |
1,733 |
+20 |
Sep18 |
180409 |
16.11 |
16.16 |
16.11 |
16.16 |
+0.07 |
57 |
1,910 |
+5 |
Oct18 |
180409 |
16.12 |
16.19 |
16.12 |
16.15 |
+0.06 |
86 |
1,666 |
+43 |
Nov18 |
180409 |
16.09 |
16.10 |
16.04 |
16.08 |
+0.08 |
46 |
1,572 |
+30 |
Dec18 |
180409 |
16.00 |
16.00 |
15.99 |
16.00 |
+0.04 |
22 |
1,497 |
+9 |
Jan19 |
180409 |
15.67 |
15.68 |
15.67 |
15.68 |
+0.03 |
4 |
111 |
+1 |
Feb19 |
180409 |
15.63 |
15.66 |
15.62 |
15.66 |
unch |
0 |
69 |
+0 |
Mar19 |
180409 |
15.62 |
15.64 |
15.62 |
15.64 |
unch |
3 |
43 |
+2 |
Apr19 |
180409 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,196 |
20,983 |
+307 |
Cocoa(ICE) |
May18 |
180409 |
2455 |
2522 |
2417 |
2502 |
+49 |
36,863 |
79,333 |
-8,815 |
Jul18 |
180409 |
2502 |
2571 |
2474 |
2553 |
+55 |
30,475 |
88,280 |
+3,771 |
Sep18 |
180409 |
2523 |
2592 |
2496 |
2579 |
+60 |
7,320 |
44,617 |
+1,486 |
Dec18 |
180409 |
2528 |
2599 |
2504 |
2587 |
+62 |
3,173 |
34,621 |
+539 |
Mar19 |
180409 |
2510 |
2590 |
2499 |
2579 |
+62 |
1,840 |
24,863 |
+168 |
May19 |
180409 |
2504 |
2591 |
2504 |
2581 |
+59 |
399 |
10,839 |
-117 |
Jul19 |
180409 |
2512 |
2593 |
2512 |
2584 |
+55 |
62 |
4,914 |
-51 |
Total Volume and Open Interest |
80,212 |
296,463 |
-2,993 |
Coffee "C"(ICE) |
May18 |
180409 |
117.85 |
119.45 |
117.70 |
118.65 |
+1.20 |
31,547 |
120,674 |
-6,726 |
Jul18 |
180409 |
119.80 |
121.35 |
119.60 |
120.55 |
+1.15 |
22,415 |
78,286 |
+6,215 |
Sep18 |
180409 |
121.90 |
123.30 |
121.65 |
122.55 |
+1.15 |
7,173 |
34,640 |
+722 |
Dec18 |
180409 |
125.05 |
126.65 |
125.05 |
125.90 |
+1.10 |
4,586 |
24,642 |
-205 |
Mar19 |
180409 |
128.75 |
130.15 |
128.65 |
129.40 |
+1.05 |
1,407 |
10,112 |
+245 |
May19 |
180409 |
131.10 |
132.45 |
131.05 |
131.80 |
+1.05 |
1,048 |
6,229 |
+234 |
Total Volume and Open Interest |
68,279 |
279,197 |
+498 |
Orange Juice(ICE) |
May18 |
180409 |
137.75 |
139.00 |
136.30 |
138.50 |
+1.05 |
830 |
8,785 |
-83 |
Jul18 |
180409 |
138.60 |
139.50 |
137.25 |
139.15 |
+0.70 |
392 |
3,171 |
+251 |
Sep18 |
180409 |
139.15 |
140.05 |
138.15 |
140.05 |
+0.75 |
74 |
1,028 |
-10 |
Nov18 |
180409 |
139.75 |
141.10 |
139.20 |
140.95 |
+0.75 |
45 |
667 |
+28 |
Jan19 |
180409 |
140.00 |
141.95 |
140.00 |
141.75 |
+0.75 |
8 |
44 |
+7 |
Mar19 |
180409 |
142.20 |
142.20 |
142.20 |
142.20 |
+0.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,349 |
13,709 |
+193 |
Sugar #11(ICE) |
May18 |
180409 |
12.34 |
12.41 |
12.29 |
12.36 |
+0.02 |
77,797 |
366,246 |
-14,867 |
Jul18 |
180409 |
12.38 |
12.46 |
12.35 |
12.42 |
+0.04 |
57,126 |
287,242 |
+7,742 |
Oct18 |
180409 |
12.67 |
12.74 |
12.63 |
12.69 |
+0.03 |
18,021 |
156,183 |
-124 |
Mar19 |
180409 |
13.86 |
13.97 |
13.85 |
13.92 |
+0.07 |
7,368 |
111,301 |
-168 |
May19 |
180409 |
14.08 |
14.14 |
14.01 |
14.06 |
+0.05 |
2,315 |
29,301 |
+77 |
Jul19 |
180409 |
14.24 |
14.27 |
14.14 |
14.18 |
+0.03 |
596 |
17,070 |
-110 |
Oct19 |
180409 |
14.46 |
14.53 |
14.39 |
14.42 |
+0.01 |
451 |
15,473 |
+172 |
Mar20 |
180409 |
15.09 |
15.09 |
14.96 |
14.97 |
unch |
28 |
5,556 |
+6 |
Total Volume and Open Interest |
163,720 |
992,309 |
-7,255 |
London Cocoa(LCE) |
May18 |
180409 |
1685 |
1732 |
1671 |
1724 |
+39 |
19,348 |
79,727 |
-636 |
Jul18 |
180409 |
1723 |
1765 |
1707 |
1755 |
+34 |
17,333 |
69,208 |
+6,375 |
Sep18 |
180409 |
1734 |
1779 |
1720 |
1768 |
+34 |
4,523 |
30,643 |
-489 |
Dec18 |
180409 |
1734 |
1783 |
1723 |
1772 |
+35 |
4,473 |
46,825 |
-377 |
Mar19 |
180409 |
1726 |
1776 |
1715 |
1764 |
+34 |
2,286 |
39,490 |
+145 |
May19 |
180409 |
1727 |
1779 |
1718 |
1767 |
+35 |
520 |
13,464 |
+139 |
Jul19 |
180409 |
1734 |
1786 |
1724 |
1773 |
+34 |
179 |
7,195 |
+15 |
Total Volume and Open Interest |
48,801 |
292,804 |
+5,221 |
London Sugar(LCE) |
May18 |
180409 |
349.10 |
350.30 |
346.40 |
347.60 |
-1.10 |
8,313 |
23,381 |
-2,769 |
Aug18 |
180409 |
342.50 |
343.20 |
339.90 |
341.10 |
-1.30 |
4,953 |
45,509 |
+1,921 |
Oct18 |
180409 |
339.70 |
340.20 |
337.70 |
339.20 |
+0.30 |
1,152 |
12,884 |
+209 |
Dec18 |
180409 |
344.70 |
345.80 |
342.90 |
343.90 |
-0.40 |
442 |
5,828 |
+250 |
Mar19 |
180409 |
353.10 |
354.90 |
351.80 |
352.00 |
-1.20 |
37 |
4,381 |
+4 |
Total Volume and Open Interest |
15,167 |
96,069 |
-217 |
Cotton(ICE) |
May18 |
180409 |
82.89 |
83.69 |
82.70 |
82.91 |
+0.37 |
35,604 |
92,038 |
-5,391 |
Jul18 |
180409 |
82.50 |
83.34 |
82.39 |
82.76 |
+0.58 |
22,732 |
83,438 |
+4,197 |
Oct18 |
180409 |
80.21 |
80.35 |
80.01 |
80.01 |
+0.29 |
0 |
38 |
+0 |
Dec18 |
180409 |
77.90 |
78.23 |
77.88 |
78.17 |
+0.23 |
8,726 |
77,755 |
+2,235 |
Mar19 |
180409 |
78.23 |
78.42 |
78.07 |
78.27 |
+0.15 |
599 |
14,371 |
+183 |
May19 |
180409 |
78.38 |
78.60 |
78.34 |
78.47 |
+0.13 |
106 |
1,260 |
+7 |
Total Volume and Open Interest |
68,059 |
275,868 |
+1,358 |
Lumber(CME) |
May18 |
180409 |
533.3 |
536.0 |
530.1 |
534.2 |
-2.0 |
776 |
5,178 |
-52 |
Jul18 |
180409 |
520.9 |
523.0 |
517.5 |
520.5 |
-2.7 |
322 |
1,241 |
+143 |
Sep18 |
180409 |
504.8 |
505.9 |
504.1 |
505.9 |
-2.1 |
27 |
228 |
+5 |
Nov18 |
180409 |
489.7 |
489.7 |
482.0 |
485.8 |
-3.2 |
8 |
116 |
+5 |
Total Volume and Open Interest |
1,133 |
6,814 |
+101 |
Crude Oil(NYM) |
May18 |
180409 |
62.00 |
63.61 |
61.93 |
63.42 |
+1.36 |
588,597 |
436,292 |
-15,730 |
Jun18 |
180409 |
62.03 |
63.62 |
62.01 |
63.43 |
+1.33 |
167,180 |
372,698 |
-1,852 |
Jul18 |
180409 |
61.90 |
63.44 |
61.88 |
63.26 |
+1.30 |
68,278 |
171,831 |
+26 |
Aug18 |
180409 |
61.62 |
63.09 |
61.62 |
62.91 |
+1.27 |
44,159 |
124,618 |
-1,564 |
Sep18 |
180409 |
61.26 |
62.66 |
61.26 |
62.50 |
+1.24 |
49,650 |
190,542 |
+5,770 |
Oct18 |
180409 |
60.98 |
62.24 |
60.98 |
62.08 |
+1.21 |
30,905 |
104,963 |
-2,215 |
Nov18 |
180409 |
60.55 |
61.82 |
60.55 |
61.68 |
+1.18 |
16,245 |
74,771 |
-3,666 |
Dec18 |
180409 |
60.18 |
61.45 |
60.18 |
61.29 |
+1.15 |
55,587 |
256,338 |
-5,505 |
Jan19 |
180409 |
60.08 |
60.92 |
60.05 |
60.89 |
+1.11 |
7,867 |
89,175 |
-278 |
Feb19 |
180409 |
59.70 |
60.50 |
59.54 |
60.46 |
+1.08 |
2,636 |
60,520 |
+185 |
Mar19 |
180409 |
59.02 |
60.18 |
59.02 |
60.04 |
+1.04 |
8,930 |
55,480 |
+309 |
Apr19 |
180409 |
58.87 |
59.70 |
58.75 |
59.63 |
+0.99 |
626 |
27,586 |
+19 |
May19 |
180409 |
59.06 |
59.24 |
59.00 |
59.24 |
+0.95 |
771 |
22,864 |
+215 |
Jun19 |
180409 |
58.12 |
58.99 |
58.10 |
58.84 |
+0.91 |
14,009 |
127,933 |
+1,886 |
Jul19 |
180409 |
58.44 |
58.44 |
58.44 |
58.44 |
+0.86 |
561 |
21,263 |
+153 |
Aug19 |
180409 |
58.07 |
58.07 |
58.07 |
58.07 |
+0.84 |
654 |
17,404 |
+386 |
Total Volume and Open Interest |
1,077,685 |
2,522,714 |
-19,995 |
e-miNY Crude Oil(NYM) |
May18 |
180409 |
62.000 |
63.625 |
61.950 |
63.425 |
+1.375 |
13,909 |
1,810 |
+83 |
Jun18 |
180409 |
62.100 |
63.625 |
62.100 |
63.425 |
+1.325 |
289 |
376 |
+24 |
Jul18 |
180409 |
62.200 |
63.450 |
62.200 |
63.250 |
+1.300 |
53 |
115 |
-7 |
Aug18 |
180409 |
62.450 |
63.000 |
62.450 |
62.900 |
+1.250 |
7 |
127 |
+0 |
Sep18 |
180409 |
62.475 |
62.600 |
62.475 |
62.500 |
+1.250 |
2 |
73 |
+0 |
Oct18 |
180409 |
62.075 |
62.075 |
62.075 |
62.075 |
+1.200 |
2 |
20 |
+0 |
Nov18 |
180409 |
60.975 |
61.675 |
60.975 |
61.675 |
+1.175 |
2 |
113 |
+0 |
Dec18 |
180409 |
60.300 |
61.350 |
60.300 |
61.300 |
+1.150 |
2 |
166 |
-1 |
Jan19 |
180409 |
60.900 |
60.900 |
60.900 |
60.900 |
+1.125 |
0 |
71 |
+0 |
Feb19 |
180409 |
60.450 |
60.450 |
60.450 |
60.450 |
+1.075 |
0 |
38 |
+0 |
Total Volume and Open Interest |
14,266 |
3,001 |
+99 |
NY Harbor ULSD(NYM) |
May18 |
180409 |
195.74 |
200.34 |
195.37 |
199.66 |
+3.88 |
59,253 |
131,366 |
-3,468 |
Jun18 |
180409 |
195.30 |
199.75 |
195.17 |
199.04 |
+3.60 |
35,889 |
89,181 |
+2,969 |
Jul18 |
180409 |
194.97 |
199.36 |
194.97 |
198.57 |
+3.39 |
20,901 |
51,118 |
+1,629 |
Aug18 |
180409 |
195.19 |
199.20 |
195.19 |
198.36 |
+3.25 |
11,756 |
30,544 |
+1,293 |
Sep18 |
180409 |
195.93 |
199.31 |
195.93 |
198.48 |
+3.14 |
7,051 |
25,430 |
+905 |
Oct18 |
180409 |
196.61 |
199.27 |
196.29 |
198.50 |
+2.98 |
3,718 |
12,215 |
+129 |
Nov18 |
180409 |
197.04 |
199.15 |
197.04 |
198.46 |
+2.84 |
2,184 |
10,857 |
-11 |
Dec18 |
180409 |
196.33 |
199.12 |
196.29 |
198.33 |
+2.72 |
6,973 |
51,788 |
+12 |
Jan19 |
180409 |
197.54 |
198.59 |
197.32 |
198.29 |
+2.62 |
543 |
9,163 |
-32 |
Feb19 |
180409 |
196.15 |
198.30 |
196.15 |
197.90 |
+2.51 |
417 |
3,609 |
+37 |
Mar19 |
180409 |
196.01 |
197.50 |
196.01 |
196.82 |
+2.36 |
268 |
2,957 |
-155 |
Apr19 |
180409 |
194.63 |
195.95 |
194.61 |
195.26 |
+2.31 |
233 |
2,189 |
+133 |
May19 |
180409 |
194.44 |
194.44 |
194.44 |
194.44 |
+2.27 |
31 |
1,172 |
+9 |
Jun19 |
180409 |
193.40 |
194.05 |
193.40 |
193.85 |
+2.06 |
321 |
5,189 |
+169 |
Total Volume and Open Interest |
149,977 |
433,792 |
+3,824 |
RBOB Gasoline(NYM) |
May18 |
180409 |
195.25 |
199.08 |
195.00 |
198.42 |
+2.95 |
56,153 |
137,992 |
-4,696 |
Jun18 |
180409 |
195.44 |
199.36 |
195.44 |
198.71 |
+2.86 |
41,136 |
86,565 |
+3,886 |
Jul18 |
180409 |
195.19 |
198.82 |
194.97 |
198.12 |
+2.79 |
20,620 |
55,728 |
+256 |
Aug18 |
180409 |
193.72 |
197.61 |
193.69 |
196.94 |
+2.95 |
11,393 |
33,203 |
+577 |
Sep18 |
180409 |
191.73 |
195.58 |
191.73 |
195.06 |
+3.11 |
9,164 |
35,579 |
+693 |
Oct18 |
180409 |
179.18 |
182.67 |
179.18 |
182.14 |
+3.11 |
3,358 |
16,531 |
+624 |
Nov18 |
180409 |
175.87 |
179.00 |
175.87 |
178.55 |
+2.99 |
2,084 |
17,865 |
+712 |
Dec18 |
180409 |
173.28 |
176.41 |
173.16 |
176.01 |
+2.91 |
3,474 |
26,688 |
+322 |
Jan19 |
180409 |
174.62 |
175.36 |
174.22 |
174.99 |
+2.85 |
534 |
10,000 |
+253 |
Feb19 |
180409 |
174.65 |
175.05 |
174.17 |
175.01 |
+2.86 |
193 |
1,484 |
+55 |
Total Volume and Open Interest |
148,895 |
427,755 |
+2,729 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180409 |
198.40 |
198.42 |
198.40 |
198.40 |
+2.93 |
0 |
1 |
+0 |
Jun18 |
180409 |
198.70 |
198.71 |
198.70 |
198.70 |
+2.85 |
|
|
|
Jul18 |
180409 |
198.10 |
198.12 |
198.10 |
198.10 |
+2.77 |
|
|
|
Aug18 |
180409 |
196.90 |
196.94 |
196.90 |
196.90 |
+2.91 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180409 |
2.679 |
2.704 |
2.640 |
2.693 |
-0.008 |
160,236 |
393,203 |
+7,455 |
Jun18 |
180409 |
2.729 |
2.741 |
2.684 |
2.731 |
-0.016 |
60,990 |
119,711 |
+6,058 |
Jul18 |
180409 |
2.788 |
2.797 |
2.742 |
2.780 |
-0.024 |
38,754 |
172,603 |
+4,658 |
Aug18 |
180409 |
2.809 |
2.818 |
2.766 |
2.802 |
-0.023 |
18,073 |
63,925 |
+368 |
Sep18 |
180409 |
2.799 |
2.808 |
2.759 |
2.794 |
-0.022 |
17,499 |
114,772 |
+946 |
Oct18 |
180409 |
2.812 |
2.821 |
2.772 |
2.808 |
-0.021 |
23,985 |
129,246 |
+816 |
Nov18 |
180409 |
2.861 |
2.865 |
2.820 |
2.856 |
-0.020 |
10,077 |
45,276 |
+1,048 |
Dec18 |
180409 |
2.985 |
2.991 |
2.949 |
2.985 |
-0.018 |
7,311 |
53,064 |
-510 |
Jan19 |
180409 |
3.075 |
3.078 |
3.035 |
3.070 |
-0.018 |
11,206 |
74,471 |
+1,037 |
Feb19 |
180409 |
3.040 |
3.041 |
3.003 |
3.036 |
-0.017 |
4,328 |
35,703 |
+430 |
Mar19 |
180409 |
2.933 |
2.938 |
2.900 |
2.930 |
-0.015 |
8,383 |
66,832 |
+100 |
Apr19 |
180409 |
2.657 |
2.666 |
2.640 |
2.665 |
-0.001 |
8,520 |
73,074 |
+592 |
May19 |
180409 |
2.627 |
2.641 |
2.612 |
2.639 |
+0.002 |
4,526 |
27,081 |
+951 |
Jun19 |
180409 |
2.650 |
2.666 |
2.642 |
2.666 |
+0.002 |
896 |
14,926 |
-244 |
Jul19 |
180409 |
2.685 |
2.695 |
2.672 |
2.695 |
+0.002 |
621 |
13,315 |
-39 |
Aug19 |
180409 |
2.689 |
2.699 |
2.676 |
2.699 |
+0.002 |
661 |
11,535 |
+94 |
Total Volume and Open Interest |
382,164 |
1,506,829 |
+25,272 |
Brent Crude Oil(ICE) |
Jun18 |
180409 |
67.10 |
68.80 |
67.00 |
68.65 |
+1.54 |
270,818 |
606,587 |
-8,804 |
Jul18 |
180409 |
66.60 |
68.33 |
66.56 |
68.18 |
+1.50 |
146,302 |
327,305 |
+17,268 |
Aug18 |
180409 |
66.12 |
67.85 |
66.12 |
67.70 |
+1.46 |
75,421 |
167,372 |
+10,311 |
Sep18 |
180409 |
65.75 |
67.37 |
65.75 |
67.23 |
+1.41 |
62,485 |
180,984 |
+2,462 |
Oct18 |
180409 |
65.36 |
66.94 |
65.36 |
66.79 |
+1.35 |
27,755 |
99,281 |
-880 |
Nov18 |
180409 |
65.18 |
66.54 |
65.16 |
66.38 |
+1.29 |
20,644 |
96,753 |
+490 |
Dec18 |
180409 |
64.71 |
66.14 |
64.71 |
65.98 |
+1.24 |
63,395 |
268,202 |
+1,939 |
Jan19 |
180409 |
64.50 |
65.75 |
64.49 |
65.61 |
+1.19 |
5,361 |
53,649 |
+92 |
Feb19 |
180409 |
64.36 |
65.42 |
64.33 |
65.25 |
+1.12 |
3,455 |
36,702 |
-529 |
Mar19 |
180409 |
64.45 |
64.90 |
64.34 |
64.90 |
+1.07 |
4,283 |
37,838 |
-493 |
Apr19 |
180409 |
64.42 |
64.56 |
64.42 |
64.56 |
+1.02 |
730 |
13,703 |
-3 |
May19 |
180409 |
64.22 |
64.22 |
64.22 |
64.22 |
+0.97 |
1,299 |
19,150 |
+125 |
Jun19 |
180409 |
63.08 |
64.09 |
63.08 |
63.90 |
+0.93 |
12,242 |
87,268 |
+188 |
Jul19 |
180409 |
63.63 |
63.63 |
63.63 |
63.63 |
+0.90 |
959 |
24,171 |
+55 |
Total Volume and Open Interest |
727,824 |
2,448,698 |
+23,356 |
Gas Oil(ICE) |
Apr18 |
180409 |
601.50 |
615.25 |
601.50 |
613.25 |
+10.50 |
44,378 |
73,545 |
-9,525 |
May18 |
180409 |
600.25 |
613.50 |
599.25 |
611.50 |
+10.50 |
93,577 |
217,399 |
+1,848 |
Jun18 |
180409 |
596.75 |
609.25 |
595.75 |
607.50 |
+10.00 |
69,937 |
164,793 |
+6,976 |
Jul18 |
180409 |
593.00 |
605.50 |
592.50 |
604.00 |
+9.75 |
31,993 |
91,046 |
+4,054 |
Aug18 |
180409 |
592.00 |
604.25 |
591.50 |
602.50 |
+9.25 |
8,795 |
51,558 |
+850 |
Sep18 |
180409 |
592.75 |
603.75 |
592.50 |
601.75 |
+9.00 |
10,020 |
48,224 |
+309 |
Oct18 |
180409 |
591.00 |
602.50 |
590.50 |
600.50 |
+8.75 |
4,621 |
40,195 |
+622 |
Nov18 |
180409 |
588.00 |
599.25 |
588.00 |
597.50 |
+8.75 |
2,889 |
20,932 |
+63 |
Dec18 |
180409 |
585.75 |
596.75 |
585.75 |
595.00 |
+8.50 |
15,474 |
116,433 |
+800 |
Jan19 |
180409 |
586.00 |
594.50 |
585.00 |
593.00 |
+8.25 |
2,423 |
21,587 |
+631 |
Total Volume and Open Interest |
293,188 |
1,026,602 |
+8,799 |
Ethanol(CBOT) |
May18 |
180409 |
1.430 |
1.464 |
1.415 |
1.459 |
+0.025 |
577 |
1,068 |
+3 |
Jun18 |
180409 |
1.428 |
1.470 |
1.428 |
1.465 |
+0.020 |
134 |
454 |
+25 |
Jul18 |
180409 |
1.470 |
1.477 |
1.469 |
1.477 |
+0.020 |
11 |
278 |
+1 |
Aug18 |
180409 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.020 |
9 |
24 |
+7 |
Sep18 |
180409 |
1.480 |
1.486 |
1.480 |
1.486 |
+0.012 |
28 |
110 |
+2 |
Oct18 |
180409 |
1.481 |
1.481 |
1.481 |
1.481 |
+0.012 |
0 |
10 |
+0 |
Nov18 |
180409 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.012 |
0 |
16 |
+0 |
Dec18 |
180409 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.012 |
0 |
38 |
+0 |
Total Volume and Open Interest |
759 |
1,998 |
+38 |
WTI Crude Oil(ICE) |
May18 |
180409 |
62.01 |
63.61 |
61.99 |
63.42 |
+1.36 |
36,149 |
64,627 |
-1,678 |
Jun18 |
180409 |
62.10 |
63.61 |
62.06 |
63.43 |
+1.33 |
50,247 |
91,847 |
-1,435 |
Jul18 |
180409 |
61.95 |
63.44 |
61.91 |
63.26 |
+1.30 |
31,368 |
45,057 |
+518 |
Aug18 |
180409 |
61.89 |
63.09 |
61.80 |
62.91 |
+1.27 |
16,597 |
25,831 |
+235 |
Sep18 |
180409 |
61.45 |
62.67 |
61.42 |
62.50 |
+1.24 |
14,286 |
32,630 |
-1,117 |
Oct18 |
180409 |
61.12 |
62.24 |
61.05 |
62.08 |
+1.21 |
3,700 |
15,246 |
+84 |
Nov18 |
180409 |
60.79 |
61.83 |
60.75 |
61.68 |
+1.18 |
1,809 |
16,416 |
-378 |
Dec18 |
180409 |
60.34 |
61.44 |
60.34 |
61.29 |
+1.15 |
12,337 |
120,355 |
+1,660 |
Jan19 |
180409 |
60.38 |
60.93 |
60.38 |
60.89 |
+1.11 |
478 |
8,032 |
+100 |
Feb19 |
180409 |
60.46 |
60.46 |
60.46 |
60.46 |
+1.08 |
271 |
5,551 |
-17 |
Mar19 |
180409 |
60.04 |
60.04 |
60.04 |
60.04 |
+1.04 |
513 |
8,806 |
+187 |
Apr19 |
180409 |
59.63 |
59.63 |
59.63 |
59.63 |
+0.99 |
34 |
1,839 |
-2 |
May19 |
180409 |
59.24 |
59.24 |
59.24 |
59.24 |
+0.95 |
28 |
2,563 |
+11 |
Jun19 |
180409 |
58.56 |
58.99 |
58.53 |
58.84 |
+0.91 |
2,833 |
30,451 |
+1,539 |
Jul19 |
180409 |
58.44 |
58.44 |
58.44 |
58.44 |
+0.86 |
55 |
2,080 |
+44 |
Aug19 |
180409 |
58.07 |
58.07 |
58.07 |
58.07 |
+0.84 |
42 |
1,359 |
+29 |
Total Volume and Open Interest |
172,739 |
574,092 |
+144 |
US Dollar Index(ICE) |
Jun18 |
180409 |
89.850 |
89.980 |
89.510 |
89.535 |
-0.247 |
25,718 |
29,790 |
-110 |
Sep18 |
180409 |
89.435 |
89.500 |
89.095 |
89.115 |
-0.243 |
95 |
967 |
-16 |
Dec18 |
180409 |
88.980 |
88.980 |
88.700 |
88.700 |
-0.243 |
51 |
385 |
+47 |
Total Volume and Open Interest |
25,869 |
31,150 |
-82 |
Australian Dollar(CME) |
Jun18 |
180409 |
76.70 |
77.12 |
76.53 |
77.05 |
+0.35 |
79,532 |
106,480 |
+1,169 |
Sep18 |
180409 |
76.84 |
77.16 |
76.62 |
77.10 |
+0.36 |
50 |
736 |
-36 |
Dec18 |
180409 |
77.16 |
77.16 |
77.16 |
77.16 |
+0.35 |
0 |
386 |
+0 |
Total Volume and Open Interest |
81,014 |
109,210 |
+915 |
British Pound(CME) |
Jun18 |
180409 |
141.25 |
142.04 |
141.18 |
141.73 |
+0.47 |
107,884 |
167,997 |
-2,928 |
Sep18 |
180409 |
142.00 |
142.53 |
141.88 |
142.29 |
+0.47 |
11 |
526 |
-4 |
Dec18 |
180409 |
142.89 |
142.89 |
142.89 |
142.89 |
+0.47 |
100 |
134 |
+89 |
Total Volume and Open Interest |
110,545 |
171,186 |
-2,971 |
Canadian Dollar(CME) |
Jun18 |
180409 |
78.36 |
78.93 |
78.11 |
78.84 |
+0.48 |
70,702 |
120,083 |
+1,879 |
Sep18 |
180409 |
78.50 |
79.04 |
78.46 |
78.98 |
+0.48 |
18 |
2,708 |
+1 |
Dec18 |
180409 |
78.63 |
79.13 |
78.39 |
79.11 |
+0.48 |
32 |
3,613 |
-3 |
Mar19 |
180409 |
78.53 |
79.23 |
78.53 |
79.23 |
+0.48 |
18 |
73 |
+5 |
Total Volume and Open Interest |
70,866 |
126,911 |
+1,865 |
Japanese Yen(CME) |
Jun18 |
180409 |
93.96 |
94.20 |
93.69 |
94.06 |
+0.05 |
133,614 |
153,045 |
+4,069 |
Sep18 |
180409 |
94.50 |
94.80 |
94.41 |
94.68 |
+0.04 |
86 |
773 |
-21 |
Dec18 |
180409 |
95.06 |
95.40 |
95.06 |
95.35 |
+0.04 |
10 |
526 |
+0 |
Total Volume and Open Interest |
135,291 |
156,019 |
+4,298 |
Swiss Franc(CME) |
Jun18 |
180409 |
104.85 |
105.19 |
104.65 |
105.15 |
+0.24 |
18,844 |
49,856 |
+735 |
Sep18 |
180409 |
106.02 |
106.02 |
106.02 |
106.02 |
+0.24 |
5 |
84 |
+5 |
Dec18 |
180409 |
106.70 |
106.97 |
106.70 |
106.97 |
+0.24 |
3 |
37 |
+1 |
Total Volume and Open Interest |
18,852 |
49,991 |
+741 |
EuroFX(CME) |
Jun18 |
180409 |
123.38 |
123.93 |
123.22 |
123.83 |
+0.34 |
198,269 |
484,224 |
+3,203 |
Sep18 |
180409 |
124.22 |
124.78 |
124.17 |
124.73 |
+0.34 |
268 |
3,100 |
-42 |
Dec18 |
180409 |
125.26 |
125.70 |
125.15 |
125.67 |
+0.34 |
59 |
3,544 |
+21 |
Total Volume and Open Interest |
202,393 |
495,359 |
+3,233 |
Mexican Peso(CME) |
Apr18 |
180409 |
546.13 |
546.13 |
546.13 |
546.13 |
+1.13 |
|
|
|
May18 |
180409 |
543.75 |
543.75 |
543.75 |
543.75 |
+1.00 |
|
|
|
Total Volume and Open Interest |
52,667 |
216,673 |
+2,496 |
Brazilian Real(CME) |
May18 |
180409 |
295.50 |
297.00 |
290.20 |
293.75 |
-1.80 |
2,217 |
24,588 |
-81 |
Jun18 |
180409 |
295.30 |
296.65 |
292.00 |
292.95 |
-1.80 |
345 |
6,860 |
+322 |
Jul18 |
180409 |
292.25 |
292.25 |
292.25 |
292.25 |
-1.95 |
0 |
50 |
+0 |
Aug18 |
180409 |
291.40 |
291.40 |
291.40 |
291.40 |
-1.95 |
|
|
|
Total Volume and Open Interest |
2,562 |
31,551 |
+241 |
30-Year T-Bonds(CBOT) |
Jun18 |
180409 |
146~000 |
146~100 |
145~140 |
146~020 |
+0~010 |
213,961 |
767,085 |
-1,062 |
Sep18 |
180409 |
145~010 |
145~060 |
144~210 |
145~060 |
+0~010 |
57 |
93 |
-2 |
Dec18 |
180409 |
144~150 |
144~150 |
144~150 |
144~150 |
+0~010 |
|
|
|
Total Volume and Open Interest |
214,018 |
767,178 |
-1,064 |
10-Year T-Notes(CBOT) |
Jun18 |
180409 |
120~315 |
121~005 |
120~230 |
120~290 |
-0~035 |
1,160,720 |
3,443,868 |
+3,792 |
Sep18 |
180409 |
120~185 |
120~205 |
120~150 |
120~205 |
-0~035 |
195 |
1,607 |
+156 |
Dec18 |
180409 |
120~165 |
120~165 |
120~165 |
120~165 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,160,915 |
3,445,475 |
+3,948 |
5-Year T-Notes(CBOT) |
Jun18 |
180409 |
114~122 |
114~126 |
114~066 |
114~100 |
-0~024 |
671,866 |
3,410,704 |
+27,500 |
Sep18 |
180409 |
114~004 |
114~004 |
113~310 |
114~000 |
-0~020 |
0 |
6 |
+0 |
Dec18 |
180409 |
114~002 |
114~002 |
114~002 |
114~002 |
-0~020 |
|
|
|
Total Volume and Open Interest |
671,866 |
3,410,710 |
+27,500 |
2 Year T-Notes(CBOT) |
Jun18 |
180409 |
106~110 |
106~110 |
106~086 |
106~094 |
-0~010 |
277,567 |
1,936,917 |
+18,153 |
Sep18 |
180409 |
106~036 |
106~036 |
106~036 |
106~036 |
-0~010 |
|
|
|
Dec18 |
180409 |
106~036 |
106~036 |
106~036 |
106~036 |
-0~010 |
|
|
|
Total Volume and Open Interest |
277,567 |
1,936,917 |
+18,153 |
Eurodollars(CME) |
Jun18 |
180409 |
97.680 |
97.695 |
97.660 |
97.695 |
+0.015 |
220,169 |
1,790,594 |
+12,528 |
Sep18 |
180409 |
97.610 |
97.620 |
97.590 |
97.615 |
+0.005 |
208,861 |
1,494,712 |
+5,346 |
Dec18 |
180409 |
97.510 |
97.510 |
97.480 |
97.505 |
unch |
264,870 |
2,067,478 |
-10,913 |
Mar19 |
180409 |
97.425 |
97.425 |
97.400 |
97.415 |
unch |
147,860 |
1,416,309 |
+9,769 |
Jun19 |
180409 |
97.330 |
97.335 |
97.310 |
97.320 |
-0.005 |
158,668 |
1,531,989 |
+7,128 |
Sep19 |
180409 |
97.275 |
97.275 |
97.250 |
97.265 |
-0.005 |
160,878 |
942,654 |
-13,269 |
Dec19 |
180409 |
97.215 |
97.220 |
97.190 |
97.205 |
-0.005 |
297,818 |
2,190,119 |
-7,010 |
Mar20 |
180409 |
97.195 |
97.205 |
97.170 |
97.190 |
-0.005 |
137,175 |
942,844 |
+19,949 |
Jun20 |
180409 |
97.185 |
97.195 |
97.160 |
97.180 |
-0.005 |
99,078 |
944,326 |
+12,247 |
Sep20 |
180409 |
97.170 |
97.185 |
97.145 |
97.165 |
-0.010 |
83,798 |
682,781 |
+774 |
Dec20 |
180409 |
97.145 |
97.155 |
97.120 |
97.140 |
-0.010 |
86,516 |
884,458 |
+6,816 |
Mar21 |
180409 |
97.145 |
97.160 |
97.120 |
97.140 |
-0.010 |
88,770 |
334,824 |
-16,105 |
Jun21 |
180409 |
97.140 |
97.155 |
97.115 |
97.140 |
-0.005 |
44,744 |
257,873 |
-1,357 |
Sep21 |
180409 |
97.135 |
97.145 |
97.105 |
97.135 |
-0.005 |
31,046 |
176,024 |
-332 |
Dec21 |
180409 |
97.120 |
97.130 |
97.085 |
97.115 |
-0.005 |
33,002 |
308,346 |
-88 |
Mar22 |
180409 |
97.115 |
97.125 |
97.080 |
97.110 |
-0.005 |
28,934 |
123,227 |
-4,460 |
Jun22 |
180409 |
97.110 |
97.115 |
97.070 |
97.100 |
-0.005 |
19,123 |
84,064 |
-1,744 |
Sep22 |
180409 |
97.095 |
97.110 |
97.065 |
97.095 |
-0.005 |
15,496 |
60,139 |
-576 |
Total Volume and Open Interest |
2,249,355 |
205,160 |
+21,868 |
Ultra T-Bond(CBOT) |
Jun18 |
180409 |
159~04 |
159~23 |
158~11 |
159~11 |
+0~03 |
96,720 |
939,255 |
+1,727 |
Sep18 |
180409 |
158~20 |
158~20 |
158~20 |
158~20 |
+0~04 |
500 |
1,213 |
+500 |
Dec18 |
180409 |
158~20 |
158~20 |
158~20 |
158~20 |
+0~04 |
|
|
|
Total Volume and Open Interest |
97,220 |
940,468 |
+2,227 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180409 |
129~155 |
129~190 |
129~035 |
129~140 |
-0~025 |
110,011 |
552,460 |
+4,659 |
Sep18 |
180409 |
128~240 |
128~240 |
128~240 |
128~240 |
-0~025 |
|
|
|
Dec18 |
180409 |
128~240 |
128~240 |
128~240 |
128~240 |
-0~025 |
|
|
|
Total Volume and Open Interest |
110,011 |
552,460 |
+4,659 |
30 Day Federal Funds(CBOT) |
Apr18 |
180409 |
98.315 |
98.317 |
98.315 |
98.317 |
unch |
833 |
353,949 |
-455 |
May18 |
180409 |
98.310 |
98.315 |
98.310 |
98.310 |
-0.005 |
13,088 |
198,531 |
-434 |
Jun18 |
180409 |
98.210 |
98.210 |
98.205 |
98.210 |
-0.010 |
6,122 |
138,376 |
+1,966 |
Jul18 |
180409 |
98.135 |
98.135 |
98.120 |
98.120 |
-0.015 |
31,937 |
278,466 |
+1,858 |
Aug18 |
180409 |
98.115 |
98.115 |
98.095 |
98.100 |
-0.020 |
16,718 |
174,837 |
-6,052 |
Sep18 |
180409 |
98.105 |
98.105 |
98.090 |
98.090 |
-0.020 |
4,442 |
68,771 |
-138 |
Total Volume and Open Interest |
179,376 |
2,343,423 |
-518 |
Japanese Govt Bonds(SGX) |
Jun18 |
180409 |
150.86 |
150.95 |
150.86 |
150.91 |
+0.09 |
970 |
19,975 |
+13 |
Sep18 |
180409 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.09 |
|
|
|
Dec18 |
180409 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.09 |
|
|
|
Total Volume and Open Interest |
970 |
19,975 |
+13 |
Euro-Buxl(EUREX) |
Jun18 |
180409 |
165.22 |
165.42 |
164.80 |
164.98 |
-0.38 |
53,061 |
254,545 |
-17,208 |
Sep18 |
180409 |
171.20 |
171.20 |
170.92 |
170.92 |
-0.42 |
501 |
1,675 |
-95 |
Dec18 |
180409 |
170.92 |
170.92 |
170.92 |
170.92 |
-0.42 |
|
|
|
Total Volume and Open Interest |
53,562 |
267,555 |
-5,968 |
Euro-Bund(EUREX) |
Jun18 |
180409 |
159.44 |
159.49 |
159.24 |
159.30 |
-0.20 |
720,300 |
1,838,228 |
-212,996 |
Sep18 |
180409 |
159.23 |
159.27 |
159.11 |
159.11 |
-0.18 |
286 |
1,714 |
-28 |
Dec18 |
180409 |
157.30 |
157.30 |
157.30 |
157.30 |
-0.20 |
|
|
|
Total Volume and Open Interest |
720,586 |
2,004,920 |
-48,046 |
Euro-Bobl(EUREX) |
Jun18 |
180409 |
131.20 |
131.22 |
131.10 |
131.11 |
-0.11 |
402,971 |
1,459,528 |
-153,473 |
Sep18 |
180409 |
130.54 |
130.54 |
130.52 |
130.52 |
-0.08 |
0 |
1 |
+0 |
Dec18 |
180409 |
130.52 |
130.52 |
130.52 |
130.52 |
-0.08 |
|
|
|
Total Volume and Open Interest |
402,971 |
1,552,728 |
-60,274 |
Euro-Schatz(EUREX) |
Jun18 |
180409 |
111.93 |
111.94 |
111.90 |
111.91 |
-0.03 |
358,028 |
1,731,288 |
-115,815 |
Sep18 |
180409 |
111.75 |
111.76 |
111.75 |
111.76 |
unch |
0 |
75 |
+0 |
Dec18 |
180409 |
111.76 |
111.76 |
111.76 |
111.76 |
unch |
|
|
|
Total Volume and Open Interest |
358,028 |
1,792,663 |
-54,515 |
3-Mth Euribor(EUREX) |
Jun18 |
180409 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
15 |
5,100 |
+0 |
Sep18 |
180409 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
6 |
3,426 |
+0 |
Dec18 |
180409 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
0 |
13,118 |
+0 |
Total Volume and Open Interest |
21 |
34,169 |
-8 |
Long Gilt(LIFFE) |
Jun18 |
180409 |
122~12 |
122~13 |
122~06 |
122~11 |
-0~03 |
193,654 |
726,036 |
+9,608 |
Sep18 |
180409 |
121~13 |
121~13 |
121~13 |
121~13 |
-0~03 |
|
|
|
Total Volume and Open Interest |
193,654 |
726,036 |
+9,608 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180409 |
99.10 |
99.11 |
99.09 |
99.11 |
+0.01 |
63,910 |
758,723 |
-12,169 |
Sep18 |
180409 |
99.01 |
99.03 |
99.00 |
99.03 |
+0.02 |
34,727 |
476,523 |
-911 |
Dec18 |
180409 |
98.92 |
98.94 |
98.91 |
98.94 |
+0.02 |
53,238 |
495,890 |
-1,845 |
Mar19 |
180409 |
98.83 |
98.86 |
98.83 |
98.86 |
+0.02 |
41,815 |
353,770 |
-11,633 |
Jun19 |
180409 |
98.76 |
98.78 |
98.75 |
98.78 |
+0.02 |
47,497 |
378,755 |
-5,500 |
Sep19 |
180409 |
98.69 |
98.72 |
98.69 |
98.71 |
+0.01 |
47,330 |
198,833 |
-2,353 |
Total Volume and Open Interest |
529,558 |
3,816,174 |
-30,761 |
3-Mth Euribor(LIFFE) |
Jun18 |
180409 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
21,397 |
575,917 |
-5,160 |
Sep18 |
180409 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
48,152 |
561,253 |
+6,341 |
Dec18 |
180409 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
38,539 |
560,788 |
-3,487 |
Total Volume and Open Interest |
680,115 |
4,926,997 |
+44,624 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180409 |
98.08 |
98.08 |
98.05 |
98.07 |
-0.01 |
42,916 |
200,169 |
-6,502 |
Sep18 |
180409 |
98.07 |
98.08 |
98.05 |
98.06 |
-0.02 |
47,696 |
252,457 |
+4,206 |
Dec18 |
180409 |
98.01 |
98.03 |
98.00 |
98.01 |
-0.01 |
43,624 |
220,940 |
-314 |
Mar19 |
180409 |
97.93 |
97.95 |
97.93 |
97.94 |
unch |
19,841 |
166,081 |
+3,435 |
Jun19 |
180409 |
97.85 |
97.88 |
97.85 |
97.86 |
unch |
15,172 |
111,202 |
+182 |
Sep19 |
180409 |
97.77 |
97.79 |
97.76 |
97.78 |
unch |
13,806 |
100,087 |
+1,982 |
Dec19 |
180409 |
97.69 |
97.72 |
97.69 |
97.71 |
+0.01 |
7,119 |
63,455 |
+217 |
Mar20 |
180409 |
97.62 |
97.65 |
97.62 |
97.64 |
+0.01 |
3,697 |
33,110 |
+617 |
Jun20 |
180409 |
97.56 |
97.58 |
97.55 |
97.58 |
+0.02 |
72 |
3,521 |
+15 |
Sep20 |
180409 |
97.52 |
97.53 |
97.52 |
97.53 |
+0.02 |
88 |
3,638 |
+18 |
Total Volume and Open Interest |
195,118 |
1,157,317 |
+4,387 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180409 |
97.33 |
97.36 |
97.31 |
97.32 |
-0.01 |
197,770 |
1,157,720 |
+5,997 |
Sep18 |
180409 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.01 |
0 |
202 |
+0 |
Total Volume and Open Interest |
197,770 |
1,157,922 |
+5,997 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180409 |
97.82 |
97.86 |
97.82 |
97.83 |
+0.00 |
189,764 |
951,247 |
+9,413 |
Sep18 |
180409 |
97.83 |
97.83 |
97.83 |
97.83 |
+0.00 |
|
|
|
Total Volume and Open Interest |
189,764 |
951,247 |
+9,413 |
Gold(CMX) |
Apr18 |
180409 |
1333.0 |
1337.5 |
1327.0 |
1336.3 |
+4.4 |
258 |
1,635 |
-72 |
Jun18 |
180409 |
1338.0 |
1341.5 |
1330.1 |
1340.1 |
+4.0 |
280,395 |
369,625 |
-7,252 |
Aug18 |
180409 |
1343.2 |
1347.1 |
1336.6 |
1346.2 |
+3.9 |
3,515 |
52,674 |
-433 |
Oct18 |
180409 |
1348.0 |
1353.2 |
1342.9 |
1352.3 |
+3.8 |
637 |
7,029 |
+161 |
Dec18 |
180409 |
1355.9 |
1360.0 |
1349.3 |
1358.9 |
+3.9 |
2,238 |
48,750 |
+1,060 |
Feb19 |
180409 |
1361.4 |
1365.2 |
1361.0 |
1365.2 |
+3.8 |
69 |
2,571 |
+20 |
Apr19 |
180409 |
1368.0 |
1371.5 |
1366.8 |
1371.5 |
+3.8 |
352 |
2,691 |
+151 |
Jun19 |
180409 |
1373.6 |
1378.1 |
1373.6 |
1378.1 |
+3.7 |
26 |
2,374 |
-1 |
Aug19 |
180409 |
1384.9 |
1384.9 |
1384.9 |
1384.9 |
+3.7 |
1 |
67 |
-1 |
Oct19 |
180409 |
1391.7 |
1391.7 |
1391.7 |
1391.7 |
+3.7 |
0 |
28 |
+0 |
Dec19 |
180409 |
1398.8 |
1398.8 |
1398.5 |
1398.5 |
+3.7 |
40 |
3,446 |
-13 |
Feb20 |
180409 |
1405.1 |
1405.1 |
1405.1 |
1405.1 |
+3.7 |
|
|
|
Total Volume and Open Interest |
288,119 |
493,317 |
-6,393 |
Silver(CMX) |
May18 |
180409 |
1642.0 |
1654.0 |
1629.5 |
1652.9 |
+16.7 |
76,784 |
151,047 |
-1,510 |
Jul18 |
180409 |
1647.0 |
1661.0 |
1638.0 |
1660.5 |
+16.3 |
5,541 |
54,207 |
+1,936 |
Sep18 |
180409 |
1649.5 |
1670.0 |
1649.5 |
1669.3 |
+15.9 |
777 |
14,291 |
+402 |
Dec18 |
180409 |
1669.0 |
1683.0 |
1664.0 |
1682.8 |
+15.5 |
1,460 |
20,414 |
+930 |
Mar19 |
180409 |
1684.5 |
1697.0 |
1675.5 |
1696.1 |
+15.1 |
56 |
659 |
+1 |
May19 |
180409 |
1706.5 |
1706.5 |
1706.1 |
1706.1 |
+15.1 |
3 |
102 |
+3 |
Jul19 |
180409 |
1710.0 |
1715.6 |
1710.0 |
1715.6 |
+15.1 |
0 |
574 |
+0 |
Total Volume and Open Interest |
84,660 |
242,895 |
+1,760 |
Platinum(NYMEX) |
Apr18 |
180409 |
933.9 |
933.9 |
933.9 |
933.9 |
+21.9 |
26 |
22 |
-3 |
Jul18 |
180409 |
921.1 |
940.5 |
920.0 |
939.4 |
+21.9 |
21,190 |
72,894 |
+167 |
Oct18 |
180409 |
927.6 |
946.4 |
927.1 |
945.6 |
+22.0 |
656 |
3,804 |
+390 |
Jan19 |
180409 |
950.9 |
952.5 |
950.9 |
952.5 |
+22.0 |
10 |
47 |
+5 |
Total Volume and Open Interest |
21,909 |
76,805 |
+560 |
Palladium(NYMEX) |
Jun18 |
180409 |
898.50 |
934.00 |
895.85 |
932.50 |
+37.35 |
6,965 |
21,123 |
+128 |
Sep18 |
180409 |
899.90 |
930.00 |
899.90 |
928.85 |
+36.55 |
242 |
2,287 |
+188 |
Dec18 |
180409 |
923.25 |
923.25 |
923.25 |
923.25 |
+36.55 |
6 |
138 |
-5 |
Total Volume and Open Interest |
7,219 |
23,554 |
+317 |
Copper(CMX) |
May18 |
180409 |
304.25 |
308.55 |
303.55 |
307.70 |
+1.85 |
110,467 |
131,576 |
-6,201 |
Jul18 |
180409 |
306.10 |
310.35 |
305.60 |
309.55 |
+1.75 |
21,746 |
69,997 |
+1,758 |
Sep18 |
180409 |
308.15 |
312.00 |
307.80 |
311.30 |
+1.65 |
3,880 |
34,696 |
+718 |
Dec18 |
180409 |
311.85 |
314.25 |
311.40 |
313.60 |
+1.65 |
1,284 |
20,167 |
-143 |
Mar19 |
180409 |
315.00 |
315.65 |
314.55 |
315.65 |
+1.65 |
274 |
8,583 |
-13 |
Total Volume and Open Interest |
138,607 |
285,125 |
-4,470 |
E-mini DJIA Index(CBOT) |
Jun18 |
180409 |
23948 |
24346 |
23911 |
24012 |
+86 |
274,168 |
97,088 |
-1,509 |
Sep18 |
180409 |
24019 |
24378 |
23943 |
24040 |
+85 |
1,846 |
2,227 |
+1,576 |
Dec18 |
180409 |
24111 |
24126 |
24063 |
24063 |
+85 |
93 |
143 |
+77 |
Mar19 |
180409 |
24092 |
24092 |
24092 |
24092 |
+96 |
1 |
1 |
+0 |
Total Volume and Open Interest |
276,108 |
99,459 |
+144 |
S & P 500(CME) |
Jun18 |
180409 |
2612.70 |
2627.00 |
2610.60 |
2619.10 |
+13.40 |
3,153 |
62,483 |
+415 |
Sep18 |
180409 |
2623.00 |
2640.10 |
2623.00 |
2623.00 |
+12.90 |
7,502 |
7,527 |
+7,502 |
Dec18 |
180409 |
2627.10 |
2643.80 |
2627.10 |
2627.10 |
+13.30 |
0 |
300 |
+0 |
Mar19 |
180409 |
2633.80 |
2650.50 |
2633.80 |
2633.80 |
+13.30 |
|
|
|
Total Volume and Open Interest |
10,655 |
70,310 |
+7,917 |
S & P 500 E-Mini(CME) |
Jun18 |
180409 |
2607.50 |
2653.75 |
2607.50 |
2619.00 |
+13.25 |
1,642,890 |
2,914,793 |
-22,843 |
Sep18 |
180409 |
2613.00 |
2657.25 |
2613.00 |
2623.00 |
+13.00 |
9,843 |
81,064 |
+2,059 |
Dec18 |
180409 |
2620.25 |
2657.50 |
2620.25 |
2627.00 |
+13.25 |
1,612 |
35,913 |
+1,071 |
Mar19 |
180409 |
2633.75 |
2664.25 |
2633.75 |
2633.75 |
+13.25 |
0 |
113 |
+0 |
Total Volume and Open Interest |
1,654,345 |
3,031,883 |
-19,713 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180409 |
6463.00 |
6618.00 |
6460.00 |
6497.00 |
+42.25 |
495,024 |
238,723 |
-8,517 |
Sep18 |
180409 |
6494.00 |
6641.50 |
6488.50 |
6523.50 |
+42.00 |
869 |
10,360 |
+55 |
Dec18 |
180409 |
6566.00 |
6566.00 |
6550.00 |
6550.00 |
+41.25 |
1 |
48 |
-1 |
Total Volume and Open Interest |
495,894 |
249,133 |
-8,463 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180409 |
1859.90 |
1881.10 |
1853.20 |
1855.70 |
+1.60 |
13,075 |
76,846 |
-662 |
Sep18 |
180409 |
1870.80 |
1870.80 |
1862.80 |
1862.80 |
+2.10 |
1 |
3 |
+1 |
Dec18 |
180409 |
1868.70 |
1877.60 |
1868.70 |
1868.70 |
+3.60 |
|
|
|
Total Volume and Open Interest |
13,076 |
76,849 |
-661 |
Volatility Index(CBOE) |
Apr18 |
180409 |
20.90 |
20.90 |
19.80 |
20.83 |
+0.20 |
78,799 |
117,935 |
-7,059 |
May18 |
180409 |
19.50 |
19.85 |
19.15 |
19.83 |
+0.30 |
65,857 |
116,829 |
+4,375 |
Jun18 |
180409 |
19.30 |
19.40 |
18.85 |
19.38 |
+0.15 |
22,664 |
43,753 |
-39 |
Jul18 |
180409 |
19.50 |
19.53 |
19.02 |
19.53 |
+0.10 |
6,978 |
30,228 |
+217 |
Total Volume and Open Interest |
191,223 |
381,872 |
+117 |
S & P 600(CME) |
Jun18 |
180409 |
932.40 |
932.40 |
932.40 |
932.40 |
-2.30 |
|
|
|
Sep18 |
180409 |
933.40 |
933.40 |
933.40 |
933.40 |
-2.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180409 |
1517.00 |
1537.40 |
1513.60 |
1519.10 |
+3.40 |
4,970 |
8,257 |
+20 |
Total Volume and Open Interest |
4,970 |
8,257 |
+20 |
Nikkei 225(CME) |
Jun18 |
180409 |
21485 |
21835 |
21485 |
21625 |
+165 |
12,458 |
44,891 |
+595 |
Sep18 |
180409 |
21625 |
21625 |
21625 |
21625 |
+165 |
0 |
13 |
+0 |
Total Volume and Open Interest |
12,458 |
44,904 |
+595 |
Nikkei 225(SGX) |
Jun18 |
180409 |
21690 |
21760 |
21300 |
21730 |
+60 |
109,838 |
155,215 |
+2,609 |
Sep18 |
180409 |
21695 |
21695 |
21695 |
21695 |
+70 |
0 |
139 |
+0 |
Dec18 |
180409 |
21560 |
21560 |
21560 |
21560 |
+75 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
83,712 |
171,782 |
-2,983 |
Nikkei 225 Mini(JPX) |
Jun18 |
180409 |
21685 |
21740 |
21310 |
21730 |
+80 |
1,018,015 |
410,051 |
+968 |
Sep18 |
180409 |
21635 |
21685 |
21260 |
21660 |
+100 |
5,904 |
8,089 |
+243 |
Dec18 |
180409 |
21450 |
21525 |
21100 |
21520 |
+80 |
377 |
3,189 |
+69 |
Total Volume and Open Interest |
1,084,068 |
592,951 |
+9,492 |
Nikkei 225(JPX) |
Jun18 |
180409 |
21680 |
21740 |
21300 |
21730 |
+80 |
67,818 |
330,123 |
-4,646 |
Sep18 |
180409 |
21620 |
21680 |
21280 |
21660 |
+100 |
217 |
8,311 |
+5 |
Dec18 |
180409 |
21290 |
21520 |
21290 |
21520 |
+80 |
10 |
43,923 |
+1,502 |
Total Volume and Open Interest |
68,055 |
432,957 |
-2,939 |
Nikkei 225(CME) Yen |
Jun18 |
180409 |
21420 |
21800 |
21420 |
21595 |
+170 |
41,271 |
64,697 |
+1,388 |
Sep18 |
180409 |
21540 |
21720 |
21540 |
21540 |
+170 |
3 |
4 |
+1 |
Dec18 |
180409 |
21325 |
21325 |
21325 |
21325 |
+185 |
|
|
|
Total Volume and Open Interest |
41,274 |
64,702 |
+1,389 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180409 |
21600 |
21600 |
21590 |
21600 |
+170 |
2 |
12 |
+0 |
Sep18 |
180409 |
21540 |
21540 |
21540 |
21540 |
+170 |
|
|
|
Dec18 |
180409 |
21330 |
21330 |
21320 |
21330 |
+190 |
|
|
|
Total Volume and Open Interest |
2 |
12 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180409 |
5239.5 |
5279.5 |
5235.5 |
5252.5 |
+5.5 |
76,798 |
304,345 |
-1,061 |
May18 |
180409 |
5185.0 |
5220.0 |
5180.0 |
5195.0 |
+5.5 |
119 |
2,506 |
-611 |
Jun18 |
180409 |
5138.5 |
5157.0 |
5121.5 |
5133.5 |
+5.5 |
73 |
32,670 |
-19 |
Total Volume and Open Interest |
76,990 |
369,535 |
-1,691 |
Hang Seng Index(HKFE) |
Apr18 |
180409 |
29848 |
30580 |
29752 |
30283 |
+446 |
225,223 |
114,327 |
+1,649 |
May18 |
180409 |
29685 |
30318 |
29610 |
30101 |
+444 |
769 |
837 |
+370 |
Jun18 |
180409 |
29571 |
30201 |
29502 |
29996 |
+442 |
861 |
9,479 |
+154 |
Total Volume and Open Interest |
227,021 |
132,643 |
+2,091 |
DAX(EUREX) |
Jun18 |
180409 |
12258.0 |
12380.0 |
12209.0 |
12256.0 |
+27.5 |
109,425 |
108,307 |
-28,274 |
Sep18 |
180409 |
12255.5 |
12355.5 |
12223.0 |
12238.5 |
+27.5 |
96 |
3,116 |
-42 |
Dec18 |
180409 |
12222.5 |
12222.5 |
12222.5 |
12222.5 |
+28.5 |
7 |
95 |
-3 |
Total Volume and Open Interest |
109,528 |
134,574 |
-5,263 |
Mini-DAX(EUREX) |
Jun18 |
180409 |
12260.0 |
12380.0 |
12208.0 |
12256.0 |
+27.5 |
39,651 |
8,658 |
-4,294 |
Sep18 |
180409 |
12247.0 |
12352.0 |
12199.0 |
12238.5 |
+27.5 |
111 |
690 |
-43 |
Dec18 |
180409 |
12222.5 |
12222.5 |
12222.5 |
12222.5 |
+28.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
39,762 |
13,360 |
-328 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180409 |
3324 |
3354 |
3323 |
3333 |
+11 |
1,226,429 |
3,778,299 |
-80,403 |
Sep18 |
180409 |
3313 |
3342 |
3313 |
3323 |
+11 |
139 |
80,619 |
+13,023 |
Dec18 |
180409 |
3301 |
3314 |
3298 |
3305 |
+11 |
10 |
15,805 |
-11 |
Total Volume and Open Interest |
1,226,578 |
3,874,723 |
-67,391 |
Swiss Market Index(EUREX) |
Jun18 |
180409 |
8570 |
8624 |
8536 |
8559 |
+8 |
44,196 |
261,115 |
-11,045 |
Sep18 |
180409 |
8516 |
8567 |
8516 |
8531 |
+9 |
18 |
436 |
-10 |
Dec18 |
180409 |
8514 |
8514 |
8514 |
8514 |
+8 |
0 |
9 |
+0 |
Total Volume and Open Interest |
44,214 |
271,809 |
-806 |
FT-SE 100(EURONEXT) |
Jun18 |
180409 |
7092.00 |
7146.50 |
7071.50 |
7114.00 |
+16.50 |
121,202 |
637,013 |
+879 |
Sep18 |
180409 |
7036.00 |
7069.50 |
7036.00 |
7046.00 |
+16.50 |
4 |
116 |
+0 |
Dec18 |
180409 |
7012.00 |
7012.00 |
7012.00 |
7012.00 |
+16.50 |
1 |
1,041 |
+1 |
Total Volume and Open Interest |
121,207 |
638,170 |
+880 |
SPI 200(SFE) |
Jun18 |
180409 |
5778.0 |
5799.0 |
5725.0 |
5793.0 |
+21.0 |
53,737 |
257,235 |
-249 |
Sep18 |
180409 |
5734.0 |
5734.0 |
5734.0 |
5734.0 |
+20.0 |
0 |
2,758 |
+0 |
Dec18 |
180409 |
5722.0 |
5722.0 |
5722.0 |
5722.0 |
+20.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
53,966 |
263,806 |
-241 |
FTSE MIB(ISE) |
Jun18 |
180409 |
22550.00 |
22650.00 |
22470.00 |
22580.00 |
+143.00 |
27,097 |
41,974 |
+1,502 |
Sep18 |
180409 |
22405.00 |
22500.00 |
22350.00 |
22448.00 |
+143.00 |
35 |
80 |
+11 |
Dec18 |
180409 |
22280.00 |
22330.00 |
22280.00 |
22313.00 |
+138.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
27,132 |
42,061 |
+1,513 |
KOSPI 200(KFE) |
Jun18 |
180409 |
312.50 |
314.70 |
308.55 |
314.10 |
+1.75 |
|
|
|
Sep18 |
180409 |
312.95 |
315.20 |
309.60 |
314.60 |
+1.70 |
|
|
|
Dec18 |
180409 |
312.95 |
315.60 |
312.95 |
314.95 |
+2.90 |
|
|
|
Total Volume and Open Interest |
233,227 |
311,964 |
+6,962 |
GSCI(CME) |
Apr18 |
180409 |
450.90 |
450.90 |
450.90 |
450.90 |
+7.75 |
256 |
12,938 |
-242 |
May18 |
180409 |
448.70 |
452.25 |
448.70 |
451.80 |
+7.35 |
251 |
2,275 |
+249 |
Jun18 |
180409 |
452.35 |
452.35 |
452.35 |
452.35 |
+7.35 |
|
|
|
Total Volume and Open Interest |
507 |
15,213 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|