|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 10, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180410 |
1045.50 |
1064.00 |
1045.00 |
1050.00 |
+3.00 |
164,385 |
290,145 |
-6,666 |
Jul18 |
180410 |
1056.00 |
1074.00 |
1055.25 |
1060.25 |
+2.75 |
110,814 |
315,250 |
+13,466 |
Aug18 |
180410 |
1057.25 |
1074.00 |
1056.25 |
1061.25 |
+2.75 |
12,919 |
37,669 |
+1,904 |
Sep18 |
180410 |
1047.25 |
1064.00 |
1046.75 |
1052.50 |
+4.00 |
2,696 |
12,028 |
+176 |
Nov18 |
180410 |
1042.00 |
1059.00 |
1041.00 |
1048.00 |
+4.75 |
55,696 |
195,933 |
-1,080 |
Jan19 |
180410 |
1045.75 |
1062.00 |
1044.50 |
1051.50 |
+5.00 |
5,638 |
24,613 |
+887 |
Mar19 |
180410 |
1034.75 |
1051.50 |
1034.00 |
1042.50 |
+6.00 |
4,229 |
25,826 |
+872 |
May19 |
180410 |
1033.00 |
1045.75 |
1032.00 |
1038.50 |
+5.00 |
1,124 |
5,788 |
+92 |
Jul19 |
180410 |
1038.50 |
1046.25 |
1035.00 |
1040.75 |
+5.50 |
505 |
7,440 |
+99 |
Aug19 |
180410 |
1035.25 |
1035.25 |
1035.25 |
1035.25 |
+5.00 |
82 |
129 |
+6 |
Sep19 |
180410 |
1018.25 |
1018.25 |
1018.25 |
1018.25 |
+5.00 |
0 |
42 |
+0 |
Nov19 |
180410 |
1000.00 |
1007.50 |
997.50 |
1003.25 |
+5.75 |
244 |
6,108 |
+12 |
Jan20 |
180410 |
1005.75 |
1005.75 |
1005.75 |
1005.75 |
+5.75 |
2 |
42 |
+1 |
Mar20 |
180410 |
1003.75 |
1003.75 |
1003.75 |
1003.75 |
+5.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
358,335 |
921,133 |
+9,770 |
Soybean Meal(CBOT) |
May18 |
180410 |
390.10 |
391.00 |
383.70 |
383.90 |
-5.70 |
59,888 |
157,611 |
-7,728 |
Jul18 |
180410 |
393.70 |
395.20 |
387.80 |
388.00 |
-5.70 |
62,399 |
160,296 |
+9,839 |
Aug18 |
180410 |
390.80 |
393.10 |
386.10 |
386.40 |
-4.80 |
7,612 |
30,073 |
+760 |
Sep18 |
180410 |
387.20 |
390.40 |
383.70 |
384.00 |
-4.00 |
3,684 |
18,234 |
+687 |
Oct18 |
180410 |
384.60 |
386.70 |
380.80 |
380.90 |
-3.50 |
4,572 |
23,181 |
+1,530 |
Dec18 |
180410 |
382.10 |
384.80 |
378.70 |
378.80 |
-3.20 |
17,696 |
65,937 |
+2,060 |
Jan19 |
180410 |
376.80 |
380.00 |
374.50 |
374.80 |
-2.60 |
1,532 |
9,750 |
+243 |
Mar19 |
180410 |
363.20 |
367.70 |
362.60 |
363.60 |
-0.90 |
826 |
11,842 |
+39 |
May19 |
180410 |
359.00 |
361.70 |
356.90 |
358.70 |
unch |
164 |
6,503 |
+52 |
Jul19 |
180410 |
357.30 |
360.40 |
354.60 |
358.00 |
+0.10 |
89 |
4,009 |
+13 |
Total Volume and Open Interest |
158,507 |
492,884 |
+7,498 |
Soybean Oil(CBOT) |
May18 |
180410 |
31.49 |
31.89 |
31.44 |
31.85 |
+0.33 |
52,432 |
196,779 |
-671 |
Jul18 |
180410 |
31.77 |
32.16 |
31.71 |
32.13 |
+0.34 |
40,764 |
161,170 |
+6,931 |
Aug18 |
180410 |
31.89 |
32.30 |
31.85 |
32.26 |
+0.33 |
5,735 |
29,649 |
+90 |
Sep18 |
180410 |
32.06 |
32.46 |
32.02 |
32.45 |
+0.36 |
3,649 |
22,794 |
+714 |
Oct18 |
180410 |
32.18 |
32.62 |
32.16 |
32.60 |
+0.36 |
2,399 |
18,425 |
+102 |
Dec18 |
180410 |
32.55 |
32.96 |
32.48 |
32.95 |
+0.38 |
13,053 |
75,544 |
+3,953 |
Jan19 |
180410 |
32.81 |
33.25 |
32.77 |
33.23 |
+0.39 |
1,425 |
14,467 |
+521 |
Mar19 |
180410 |
33.25 |
33.52 |
33.07 |
33.51 |
+0.38 |
865 |
10,524 |
+258 |
May19 |
180410 |
33.44 |
33.78 |
33.35 |
33.78 |
+0.37 |
67 |
3,353 |
-17 |
Jul19 |
180410 |
33.61 |
34.06 |
33.61 |
34.06 |
+0.39 |
85 |
2,831 |
+44 |
Total Volume and Open Interest |
120,496 |
538,933 |
+11,925 |
Canola(WCE) |
May18 |
180410 |
531.6 |
531.6 |
526.7 |
527.1 |
-3.9 |
12,823 |
65,215 |
-3,057 |
Jul18 |
180410 |
536.7 |
537.1 |
532.4 |
532.7 |
-4.0 |
13,329 |
74,687 |
+4,236 |
Nov18 |
180410 |
521.5 |
522.0 |
519.6 |
519.9 |
-1.8 |
5,313 |
76,153 |
+2,789 |
Jan19 |
180410 |
525.0 |
525.9 |
523.1 |
523.9 |
-1.4 |
717 |
7,366 |
+290 |
Mar19 |
180410 |
526.3 |
527.0 |
524.9 |
524.9 |
-1.4 |
28 |
1,210 |
+15 |
Total Volume and Open Interest |
32,210 |
224,954 |
+4,273 |
Corn(CBOT) |
May18 |
180410 |
390.00 |
392.25 |
388.50 |
389.25 |
-1.50 |
309,023 |
497,638 |
-26,653 |
Jul18 |
180410 |
398.25 |
400.50 |
396.50 |
397.75 |
-1.25 |
223,334 |
578,976 |
+19,992 |
Sep18 |
180410 |
405.25 |
407.50 |
403.50 |
404.75 |
-1.25 |
41,608 |
235,163 |
-2,308 |
Dec18 |
180410 |
414.00 |
416.50 |
412.50 |
414.00 |
-0.75 |
65,491 |
397,226 |
+1,160 |
Mar19 |
180410 |
421.00 |
423.50 |
419.75 |
421.50 |
-0.50 |
6,270 |
84,308 |
+416 |
May19 |
180410 |
425.00 |
427.75 |
424.25 |
426.00 |
-0.25 |
1,310 |
19,362 |
+146 |
Jul19 |
180410 |
429.00 |
431.75 |
428.00 |
430.00 |
-0.25 |
2,121 |
28,492 |
+546 |
Sep19 |
180410 |
414.50 |
417.00 |
414.00 |
414.50 |
-0.75 |
194 |
4,239 |
+81 |
Dec19 |
180410 |
415.75 |
418.25 |
415.00 |
415.50 |
-0.75 |
1,166 |
26,969 |
+200 |
Mar20 |
180410 |
424.75 |
425.75 |
423.50 |
423.50 |
-0.75 |
131 |
761 |
+54 |
Total Volume and Open Interest |
650,717 |
1,874,477 |
-6,329 |
Wheat(CBOT) |
May18 |
180410 |
492.00 |
494.00 |
481.75 |
492.00 |
+1.25 |
76,592 |
188,245 |
-10,963 |
Jul18 |
180410 |
507.25 |
510.50 |
497.75 |
508.50 |
+2.50 |
46,507 |
153,350 |
+2,491 |
Sep18 |
180410 |
524.75 |
527.50 |
515.00 |
525.75 |
+3.25 |
11,550 |
61,620 |
+663 |
Dec18 |
180410 |
545.25 |
549.75 |
537.50 |
548.50 |
+3.75 |
8,782 |
63,788 |
+1,826 |
Mar19 |
180410 |
562.25 |
566.50 |
554.50 |
565.75 |
+3.75 |
1,569 |
19,539 |
+402 |
May19 |
180410 |
570.00 |
574.75 |
563.00 |
574.25 |
+3.50 |
238 |
2,032 |
+69 |
Total Volume and Open Interest |
145,812 |
496,403 |
-5,372 |
Wheat(KCBT) |
May18 |
180410 |
522.50 |
525.25 |
513.75 |
521.75 |
-1.00 |
38,174 |
90,208 |
-9,495 |
Jul18 |
180410 |
542.00 |
544.25 |
532.50 |
540.50 |
-1.25 |
28,695 |
96,271 |
+75 |
Sep18 |
180410 |
562.25 |
562.75 |
551.00 |
559.50 |
-0.75 |
6,407 |
44,503 |
+297 |
Dec18 |
180410 |
582.25 |
585.75 |
573.25 |
583.00 |
+0.25 |
4,013 |
31,892 |
+612 |
Mar19 |
180410 |
596.50 |
599.00 |
586.50 |
597.00 |
+1.00 |
1,033 |
14,108 |
+85 |
May19 |
180410 |
602.25 |
606.00 |
594.25 |
603.75 |
+0.75 |
154 |
1,756 |
+28 |
Jul19 |
180410 |
602.00 |
608.25 |
598.50 |
607.00 |
unch |
133 |
1,975 |
+64 |
Total Volume and Open Interest |
78,633 |
281,082 |
-8,317 |
Wheat(MGE) |
May18 |
180410 |
624.00 |
634.00 |
620.00 |
626.50 |
unch |
6,945 |
28,673 |
-859 |
Jul18 |
180410 |
636.50 |
643.50 |
630.50 |
636.25 |
-0.25 |
6,131 |
18,545 |
+1,774 |
Sep18 |
180410 |
640.25 |
647.00 |
635.50 |
641.25 |
unch |
1,520 |
9,218 |
+203 |
Dec18 |
180410 |
648.00 |
653.25 |
644.00 |
650.50 |
unch |
826 |
6,707 |
+44 |
Mar19 |
180410 |
655.25 |
660.00 |
652.25 |
658.25 |
unch |
69 |
1,154 |
+1 |
May19 |
180410 |
655.00 |
664.75 |
655.00 |
663.25 |
-0.50 |
10 |
158 |
+5 |
Total Volume and Open Interest |
15,526 |
64,619 |
+1,186 |
Oats(CBOT) |
May18 |
180410 |
237.50 |
238.25 |
231.00 |
236.50 |
-0.75 |
219 |
4,096 |
-52 |
Jul18 |
180410 |
243.50 |
244.00 |
237.50 |
242.75 |
-0.75 |
117 |
2,138 |
+52 |
Sep18 |
180410 |
247.25 |
247.25 |
247.25 |
247.25 |
unch |
0 |
61 |
+0 |
Dec18 |
180410 |
253.00 |
256.25 |
253.00 |
256.25 |
+0.50 |
0 |
524 |
+0 |
Total Volume and Open Interest |
336 |
6,849 |
+0 |
Rough Rice(CBOT) |
May18 |
180410 |
12.80 |
12.87 |
12.71 |
12.77 |
-0.05 |
524 |
4,983 |
-174 |
Jul18 |
180410 |
12.90 |
12.97 |
12.82 |
12.89 |
-0.02 |
230 |
2,048 |
+187 |
Sep18 |
180410 |
12.13 |
12.16 |
12.06 |
12.10 |
-0.06 |
75 |
1,270 |
+39 |
Nov18 |
180410 |
11.99 |
11.99 |
11.99 |
11.99 |
+0.03 |
1 |
25 |
+0 |
Total Volume and Open Interest |
831 |
8,327 |
+53 |
Live Cattle(CME) |
Apr18 |
180410 |
112.650 |
113.680 |
112.150 |
112.800 |
+0.765 |
8,575 |
19,857 |
-8,530 |
Jun18 |
180410 |
103.080 |
104.200 |
101.680 |
102.100 |
-0.400 |
31,851 |
157,983 |
-1,527 |
Aug18 |
180410 |
103.250 |
104.135 |
101.830 |
102.300 |
-0.450 |
13,621 |
79,450 |
+387 |
Oct18 |
180410 |
107.200 |
108.035 |
105.900 |
106.450 |
-0.280 |
8,256 |
47,841 |
+574 |
Dec18 |
180410 |
111.035 |
112.150 |
110.135 |
110.900 |
unch |
4,068 |
28,567 |
+700 |
Feb19 |
180410 |
112.850 |
113.680 |
111.930 |
112.635 |
+0.250 |
1,393 |
8,478 |
+331 |
Total Volume and Open Interest |
68,316 |
348,284 |
-7,894 |
Feeder Cattle(CME) |
Apr18 |
180410 |
135.130 |
136.380 |
133.500 |
134.825 |
+0.375 |
2,562 |
6,251 |
-840 |
May18 |
180410 |
136.075 |
137.650 |
134.325 |
135.285 |
-0.250 |
10,533 |
20,146 |
-765 |
Aug18 |
180410 |
141.580 |
142.850 |
140.080 |
140.630 |
-0.420 |
6,622 |
14,582 |
+330 |
Sep18 |
180410 |
142.950 |
144.250 |
141.400 |
142.330 |
-0.105 |
1,188 |
2,637 |
+38 |
Oct18 |
180410 |
143.485 |
144.685 |
141.850 |
142.985 |
unch |
1,087 |
3,410 |
+85 |
Nov18 |
180410 |
143.300 |
144.350 |
141.550 |
142.735 |
unch |
374 |
1,770 |
+12 |
Jan19 |
180410 |
139.380 |
140.250 |
137.330 |
138.700 |
-0.050 |
120 |
962 |
+58 |
Total Volume and Open Interest |
22,486 |
49,758 |
-1,082 |
Lean Hogs(CME) |
Apr18 |
180410 |
53.250 |
54.100 |
53.250 |
53.500 |
+0.600 |
4,777 |
14,987 |
-1,416 |
May18 |
180410 |
67.400 |
68.785 |
67.350 |
67.450 |
+0.120 |
504 |
3,626 |
+90 |
Jun18 |
180410 |
76.000 |
77.000 |
74.930 |
75.050 |
-0.835 |
21,168 |
102,745 |
+933 |
Jul18 |
180410 |
78.350 |
79.285 |
77.730 |
77.830 |
-0.420 |
8,876 |
27,257 |
-228 |
Aug18 |
180410 |
78.830 |
79.650 |
78.100 |
78.230 |
-0.655 |
7,663 |
31,992 |
+121 |
Oct18 |
180410 |
66.700 |
67.350 |
65.950 |
66.200 |
-0.650 |
5,652 |
40,466 |
+1,663 |
Dec18 |
180410 |
61.300 |
61.850 |
60.630 |
60.880 |
-0.420 |
1,104 |
16,838 |
+283 |
Feb19 |
180410 |
65.475 |
65.600 |
64.580 |
64.800 |
-0.380 |
58 |
2,608 |
+0 |
Total Volume and Open Interest |
49,864 |
241,818 |
+1,470 |
Class III Milk(CME) |
Apr18 |
180410 |
14.49 |
14.49 |
14.42 |
14.43 |
-0.03 |
191 |
3,577 |
+26 |
May18 |
180410 |
14.87 |
14.97 |
14.81 |
14.85 |
-0.02 |
316 |
3,607 |
+40 |
Jun18 |
180410 |
15.18 |
15.34 |
15.18 |
15.23 |
+0.04 |
102 |
3,016 |
+36 |
Jul18 |
180410 |
15.69 |
15.75 |
15.66 |
15.69 |
+0.02 |
61 |
2,003 |
+15 |
Aug18 |
180410 |
15.94 |
15.99 |
15.93 |
15.93 |
unch |
76 |
1,770 |
+37 |
Sep18 |
180410 |
16.17 |
16.21 |
16.12 |
16.16 |
unch |
125 |
1,923 |
+13 |
Oct18 |
180410 |
16.20 |
16.23 |
16.14 |
16.15 |
unch |
95 |
1,706 |
+40 |
Nov18 |
180410 |
16.09 |
16.14 |
16.07 |
16.07 |
-0.01 |
38 |
1,600 |
+28 |
Dec18 |
180410 |
16.00 |
16.02 |
15.99 |
16.00 |
unch |
38 |
1,516 |
+19 |
Jan19 |
180410 |
15.72 |
15.73 |
15.67 |
15.67 |
-0.01 |
22 |
132 |
+21 |
Feb19 |
180410 |
15.69 |
15.72 |
15.69 |
15.72 |
+0.06 |
15 |
75 |
+6 |
Mar19 |
180410 |
15.69 |
15.69 |
15.69 |
15.69 |
+0.05 |
1 |
43 |
+0 |
Apr19 |
180410 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,080 |
21,264 |
+281 |
Cocoa(ICE) |
May18 |
180410 |
2504 |
2505 |
2450 |
2489 |
-13 |
37,642 |
64,101 |
-15,232 |
Jul18 |
180410 |
2561 |
2563 |
2503 |
2531 |
-22 |
37,557 |
100,041 |
+11,761 |
Sep18 |
180410 |
2584 |
2588 |
2531 |
2558 |
-21 |
6,759 |
44,278 |
-339 |
Dec18 |
180410 |
2590 |
2596 |
2540 |
2568 |
-19 |
2,115 |
34,973 |
+352 |
Mar19 |
180410 |
2586 |
2586 |
2533 |
2560 |
-19 |
942 |
25,097 |
+234 |
May19 |
180410 |
2587 |
2587 |
2540 |
2562 |
-19 |
243 |
10,810 |
-29 |
Jul19 |
180410 |
2590 |
2590 |
2555 |
2564 |
-20 |
78 |
4,881 |
-33 |
Total Volume and Open Interest |
85,382 |
293,162 |
-3,301 |
Coffee "C"(ICE) |
May18 |
180410 |
118.60 |
118.75 |
117.15 |
117.60 |
-1.05 |
31,774 |
108,478 |
-12,196 |
Jul18 |
180410 |
120.55 |
120.55 |
119.00 |
119.55 |
-1.00 |
27,482 |
83,820 |
+5,534 |
Sep18 |
180410 |
122.40 |
122.55 |
121.10 |
121.65 |
-0.90 |
11,124 |
37,659 |
+3,019 |
Dec18 |
180410 |
125.80 |
125.95 |
124.45 |
125.00 |
-0.90 |
2,918 |
25,411 |
+769 |
Mar19 |
180410 |
129.40 |
129.45 |
127.95 |
128.50 |
-0.90 |
649 |
10,211 |
+99 |
May19 |
180410 |
131.70 |
131.70 |
130.35 |
130.90 |
-0.90 |
569 |
6,476 |
+247 |
Total Volume and Open Interest |
74,741 |
276,719 |
-2,478 |
Orange Juice(ICE) |
May18 |
180410 |
138.75 |
139.70 |
137.70 |
138.25 |
-0.25 |
613 |
8,612 |
-173 |
Jul18 |
180410 |
139.10 |
140.00 |
138.55 |
139.00 |
-0.15 |
359 |
3,351 |
+180 |
Sep18 |
180410 |
139.95 |
140.00 |
139.45 |
139.70 |
-0.35 |
49 |
1,034 |
+6 |
Nov18 |
180410 |
141.00 |
141.00 |
140.65 |
140.65 |
-0.30 |
19 |
680 |
+13 |
Jan19 |
180410 |
141.45 |
141.45 |
141.45 |
141.45 |
-0.30 |
1 |
45 |
+1 |
Mar19 |
180410 |
141.90 |
141.90 |
141.90 |
141.90 |
-0.30 |
1 |
15 |
+1 |
Total Volume and Open Interest |
1,042 |
13,737 |
+28 |
Sugar #11(ICE) |
May18 |
180410 |
12.34 |
12.35 |
11.96 |
12.13 |
-0.23 |
96,254 |
331,840 |
-34,406 |
Jul18 |
180410 |
12.39 |
12.42 |
12.05 |
12.19 |
-0.23 |
84,933 |
308,113 |
+20,871 |
Oct18 |
180410 |
12.68 |
12.70 |
12.36 |
12.48 |
-0.21 |
28,932 |
157,714 |
+1,531 |
Mar19 |
180410 |
13.92 |
13.93 |
13.59 |
13.70 |
-0.22 |
8,628 |
113,429 |
+2,128 |
May19 |
180410 |
14.05 |
14.10 |
13.76 |
13.85 |
-0.21 |
3,411 |
29,305 |
+4 |
Jul19 |
180410 |
14.17 |
14.23 |
13.87 |
13.95 |
-0.23 |
1,114 |
17,311 |
+241 |
Oct19 |
180410 |
14.38 |
14.40 |
14.12 |
14.18 |
-0.24 |
407 |
15,677 |
+204 |
Mar20 |
180410 |
14.94 |
14.94 |
14.77 |
14.79 |
-0.18 |
77 |
5,610 |
+54 |
Total Volume and Open Interest |
223,756 |
982,936 |
-9,373 |
London Cocoa(LCE) |
May18 |
180410 |
1722 |
1727 |
1693 |
1710 |
-14 |
9,242 |
78,728 |
-999 |
Jul18 |
180410 |
1751 |
1757 |
1722 |
1740 |
-15 |
10,428 |
71,446 |
+2,238 |
Sep18 |
180410 |
1770 |
1770 |
1737 |
1754 |
-14 |
3,971 |
31,241 |
+598 |
Dec18 |
180410 |
1775 |
1775 |
1741 |
1756 |
-16 |
2,927 |
47,073 |
+248 |
Mar19 |
180410 |
1765 |
1766 |
1733 |
1747 |
-17 |
1,887 |
39,650 |
+160 |
May19 |
180410 |
1749 |
1760 |
1736 |
1751 |
-16 |
345 |
13,480 |
+16 |
Jul19 |
180410 |
1773 |
1773 |
1743 |
1757 |
-16 |
133 |
7,227 |
+32 |
Total Volume and Open Interest |
28,958 |
295,094 |
+2,290 |
London Sugar(LCE) |
May18 |
180410 |
347.60 |
348.00 |
341.90 |
345.60 |
-2.00 |
9,885 |
19,368 |
-4,013 |
Aug18 |
180410 |
341.00 |
341.10 |
332.60 |
336.00 |
-5.10 |
8,498 |
48,020 |
+2,511 |
Oct18 |
180410 |
338.90 |
338.90 |
331.20 |
334.60 |
-4.60 |
2,613 |
13,577 |
+693 |
Dec18 |
180410 |
342.80 |
343.00 |
336.50 |
339.30 |
-4.60 |
512 |
5,927 |
+99 |
Mar19 |
180410 |
351.20 |
351.20 |
344.20 |
347.10 |
-4.90 |
102 |
4,415 |
+34 |
Total Volume and Open Interest |
21,746 |
95,384 |
-685 |
Cotton(ICE) |
May18 |
180410 |
82.88 |
83.59 |
82.31 |
83.53 |
+0.62 |
26,496 |
86,642 |
-5,396 |
Jul18 |
180410 |
82.71 |
83.30 |
82.26 |
83.17 |
+0.41 |
21,547 |
88,201 |
+4,763 |
Oct18 |
180410 |
80.09 |
80.09 |
80.09 |
80.09 |
+0.08 |
0 |
38 |
+0 |
Dec18 |
180410 |
78.05 |
78.40 |
77.92 |
78.38 |
+0.21 |
6,410 |
80,952 |
+3,197 |
Mar19 |
180410 |
78.22 |
78.50 |
78.05 |
78.48 |
+0.21 |
91 |
14,406 |
+35 |
May19 |
180410 |
78.35 |
78.56 |
78.19 |
78.56 |
+0.09 |
25 |
1,256 |
-4 |
Total Volume and Open Interest |
54,605 |
278,478 |
+2,610 |
Lumber(CME) |
May18 |
180410 |
538.1 |
539.7 |
531.9 |
533.1 |
-1.1 |
562 |
5,113 |
-65 |
Jul18 |
180410 |
520.4 |
524.0 |
518.6 |
520.7 |
+0.2 |
229 |
1,306 |
+65 |
Sep18 |
180410 |
507.4 |
507.5 |
504.1 |
504.9 |
-1.0 |
48 |
252 |
+24 |
Nov18 |
180410 |
487.4 |
488.3 |
482.2 |
485.2 |
-0.6 |
5 |
118 |
+2 |
Total Volume and Open Interest |
848 |
6,843 |
+29 |
Crude Oil(NYM) |
May18 |
180410 |
63.30 |
65.86 |
63.20 |
65.51 |
+2.09 |
753,262 |
377,656 |
-58,636 |
Jun18 |
180410 |
63.31 |
65.77 |
63.18 |
65.44 |
+2.01 |
313,824 |
387,086 |
+14,388 |
Jul18 |
180410 |
63.11 |
65.46 |
62.99 |
65.17 |
+1.91 |
136,069 |
176,977 |
+5,146 |
Aug18 |
180410 |
62.74 |
64.94 |
62.65 |
64.70 |
+1.79 |
56,473 |
124,993 |
+375 |
Sep18 |
180410 |
62.31 |
64.35 |
62.26 |
64.16 |
+1.66 |
52,384 |
197,438 |
+6,896 |
Oct18 |
180410 |
61.86 |
63.76 |
61.85 |
63.60 |
+1.52 |
20,518 |
108,513 |
+3,550 |
Nov18 |
180410 |
61.94 |
63.20 |
61.53 |
63.08 |
+1.40 |
17,564 |
76,802 |
+2,031 |
Dec18 |
180410 |
61.10 |
62.71 |
61.04 |
62.58 |
+1.29 |
65,268 |
255,512 |
-826 |
Jan19 |
180410 |
60.69 |
62.17 |
60.69 |
62.08 |
+1.19 |
2,487 |
88,953 |
-222 |
Feb19 |
180410 |
60.46 |
61.63 |
60.42 |
61.56 |
+1.10 |
1,752 |
60,538 |
+18 |
Mar19 |
180410 |
59.92 |
61.13 |
59.92 |
61.05 |
+1.01 |
5,561 |
56,774 |
+1,294 |
Apr19 |
180410 |
59.56 |
60.63 |
59.56 |
60.58 |
+0.95 |
955 |
27,649 |
+63 |
May19 |
180410 |
60.10 |
60.14 |
60.09 |
60.14 |
+0.90 |
757 |
22,848 |
-16 |
Jun19 |
180410 |
58.97 |
59.80 |
58.72 |
59.71 |
+0.87 |
14,072 |
126,474 |
-1,459 |
Jul19 |
180410 |
59.27 |
59.27 |
59.27 |
59.27 |
+0.83 |
752 |
21,427 |
+164 |
Aug19 |
180410 |
58.86 |
58.86 |
58.86 |
58.86 |
+0.79 |
577 |
17,255 |
-149 |
Total Volume and Open Interest |
1,466,267 |
2,499,221 |
-23,493 |
e-miNY Crude Oil(NYM) |
May18 |
180410 |
63.300 |
65.875 |
63.225 |
65.500 |
+2.075 |
19,525 |
2,335 |
+525 |
Jun18 |
180410 |
63.250 |
65.750 |
63.200 |
65.450 |
+2.025 |
417 |
439 |
+63 |
Jul18 |
180410 |
63.425 |
65.450 |
63.050 |
65.175 |
+1.925 |
75 |
127 |
+12 |
Aug18 |
180410 |
62.975 |
64.875 |
62.975 |
64.700 |
+1.800 |
7 |
127 |
+0 |
Sep18 |
180410 |
63.100 |
64.200 |
63.100 |
64.150 |
+1.650 |
7 |
66 |
-7 |
Oct18 |
180410 |
63.600 |
63.600 |
63.600 |
63.600 |
+1.525 |
2 |
22 |
+2 |
Nov18 |
180410 |
61.875 |
63.175 |
61.875 |
63.075 |
+1.400 |
0 |
113 |
+0 |
Dec18 |
180410 |
61.475 |
62.575 |
61.475 |
62.575 |
+1.275 |
4 |
167 |
+1 |
Jan19 |
180410 |
61.250 |
62.075 |
61.250 |
62.075 |
+1.175 |
0 |
71 |
+0 |
Feb19 |
180410 |
61.550 |
61.550 |
61.550 |
61.550 |
+1.100 |
0 |
38 |
+0 |
Total Volume and Open Interest |
20,037 |
3,597 |
+596 |
NY Harbor ULSD(NYM) |
May18 |
180410 |
199.65 |
206.96 |
199.40 |
206.48 |
+6.82 |
71,513 |
124,948 |
-6,418 |
Jun18 |
180410 |
198.91 |
205.96 |
198.72 |
205.53 |
+6.49 |
47,992 |
96,288 |
+7,107 |
Jul18 |
180410 |
198.70 |
205.20 |
198.28 |
204.75 |
+6.18 |
26,676 |
52,504 |
+1,386 |
Aug18 |
180410 |
198.49 |
204.75 |
198.02 |
204.37 |
+6.01 |
15,280 |
28,360 |
-2,184 |
Sep18 |
180410 |
198.72 |
204.76 |
198.23 |
204.39 |
+5.91 |
9,289 |
26,660 |
+1,230 |
Oct18 |
180410 |
199.38 |
204.65 |
198.33 |
204.29 |
+5.79 |
3,956 |
12,382 |
+167 |
Nov18 |
180410 |
200.06 |
204.49 |
198.31 |
204.14 |
+5.68 |
3,755 |
10,587 |
-270 |
Dec18 |
180410 |
199.02 |
204.23 |
198.22 |
203.92 |
+5.59 |
5,881 |
52,151 |
+363 |
Jan19 |
180410 |
200.30 |
204.08 |
198.20 |
203.76 |
+5.47 |
674 |
9,333 |
+170 |
Feb19 |
180410 |
199.88 |
203.43 |
197.85 |
203.20 |
+5.30 |
485 |
3,535 |
-74 |
Mar19 |
180410 |
198.77 |
202.13 |
196.80 |
201.92 |
+5.10 |
1,057 |
3,140 |
+183 |
Apr19 |
180410 |
197.29 |
200.35 |
196.83 |
200.20 |
+4.94 |
545 |
2,248 |
+59 |
May19 |
180410 |
198.70 |
199.02 |
198.70 |
199.02 |
+4.58 |
193 |
1,236 |
+64 |
Jun19 |
180410 |
195.87 |
198.29 |
193.80 |
198.06 |
+4.21 |
884 |
5,497 |
+308 |
Total Volume and Open Interest |
188,186 |
435,886 |
+2,094 |
RBOB Gasoline(NYM) |
May18 |
180410 |
198.04 |
204.60 |
197.66 |
204.09 |
+5.67 |
80,578 |
122,306 |
-15,686 |
Jun18 |
180410 |
198.32 |
204.71 |
197.94 |
204.18 |
+5.47 |
54,302 |
97,883 |
+11,318 |
Jul18 |
180410 |
197.77 |
203.83 |
197.40 |
203.36 |
+5.24 |
22,807 |
55,561 |
-167 |
Aug18 |
180410 |
196.26 |
202.50 |
196.20 |
202.03 |
+5.09 |
12,978 |
33,264 |
+61 |
Sep18 |
180410 |
195.27 |
200.46 |
194.35 |
200.02 |
+4.96 |
10,382 |
36,117 |
+538 |
Oct18 |
180410 |
182.14 |
187.31 |
181.38 |
186.91 |
+4.77 |
3,694 |
17,890 |
+1,359 |
Nov18 |
180410 |
179.98 |
183.47 |
177.76 |
183.11 |
+4.56 |
1,527 |
17,973 |
+108 |
Dec18 |
180410 |
176.41 |
180.71 |
175.26 |
180.35 |
+4.34 |
3,344 |
27,265 |
+577 |
Jan19 |
180410 |
177.14 |
179.50 |
174.27 |
179.14 |
+4.15 |
595 |
10,179 |
+179 |
Feb19 |
180410 |
177.06 |
179.40 |
174.28 |
179.05 |
+4.04 |
201 |
1,512 |
+28 |
Total Volume and Open Interest |
191,882 |
426,017 |
-1,738 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180410 |
204.09 |
204.09 |
204.09 |
204.09 |
+5.69 |
0 |
1 |
+0 |
Jun18 |
180410 |
204.18 |
204.18 |
204.18 |
204.18 |
+5.48 |
|
|
|
Jul18 |
180410 |
203.36 |
203.36 |
203.36 |
203.36 |
+5.26 |
|
|
|
Aug18 |
180410 |
202.03 |
202.03 |
202.03 |
202.03 |
+5.13 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180410 |
2.699 |
2.726 |
2.643 |
2.656 |
-0.037 |
135,394 |
361,694 |
-31,509 |
Jun18 |
180410 |
2.737 |
2.761 |
2.682 |
2.694 |
-0.037 |
75,765 |
132,532 |
+12,821 |
Jul18 |
180410 |
2.782 |
2.807 |
2.730 |
2.747 |
-0.033 |
58,026 |
165,312 |
-7,291 |
Aug18 |
180410 |
2.801 |
2.828 |
2.752 |
2.770 |
-0.032 |
32,928 |
61,615 |
-2,310 |
Sep18 |
180410 |
2.793 |
2.820 |
2.745 |
2.763 |
-0.031 |
23,910 |
116,637 |
+1,865 |
Oct18 |
180410 |
2.810 |
2.833 |
2.758 |
2.777 |
-0.031 |
17,795 |
129,455 |
+209 |
Nov18 |
180410 |
2.856 |
2.879 |
2.805 |
2.827 |
-0.029 |
11,289 |
45,092 |
-184 |
Dec18 |
180410 |
2.993 |
3.006 |
2.937 |
2.960 |
-0.025 |
8,087 |
54,116 |
+1,052 |
Jan19 |
180410 |
3.070 |
3.088 |
3.023 |
3.047 |
-0.023 |
15,611 |
75,753 |
+1,282 |
Feb19 |
180410 |
3.033 |
3.054 |
2.992 |
3.015 |
-0.021 |
4,497 |
35,565 |
-138 |
Mar19 |
180410 |
2.925 |
2.947 |
2.892 |
2.911 |
-0.019 |
12,465 |
67,993 |
+1,161 |
Apr19 |
180410 |
2.666 |
2.674 |
2.639 |
2.656 |
-0.009 |
11,946 |
75,137 |
+2,063 |
May19 |
180410 |
2.638 |
2.648 |
2.613 |
2.630 |
-0.009 |
5,213 |
28,557 |
+1,476 |
Jun19 |
180410 |
2.654 |
2.669 |
2.647 |
2.657 |
-0.009 |
859 |
15,003 |
+77 |
Jul19 |
180410 |
2.683 |
2.697 |
2.677 |
2.687 |
-0.008 |
1,645 |
13,640 |
+325 |
Aug19 |
180410 |
2.694 |
2.701 |
2.676 |
2.693 |
-0.006 |
2,199 |
12,304 |
+769 |
Total Volume and Open Interest |
425,379 |
1,490,556 |
-16,273 |
Brent Crude Oil(ICE) |
Jun18 |
180410 |
68.46 |
71.34 |
68.46 |
71.04 |
+2.39 |
296,092 |
593,835 |
-12,752 |
Jul18 |
180410 |
68.04 |
70.71 |
68.02 |
70.42 |
+2.24 |
149,776 |
344,855 |
+17,550 |
Aug18 |
180410 |
67.56 |
70.12 |
67.56 |
69.87 |
+2.17 |
65,966 |
178,439 |
+11,067 |
Sep18 |
180410 |
67.11 |
69.60 |
67.08 |
69.34 |
+2.11 |
50,335 |
179,790 |
-1,194 |
Oct18 |
180410 |
66.67 |
69.06 |
66.65 |
68.81 |
+2.02 |
28,135 |
98,523 |
-758 |
Nov18 |
180410 |
66.26 |
68.52 |
66.24 |
68.31 |
+1.93 |
20,462 |
94,147 |
-2,606 |
Dec18 |
180410 |
65.86 |
68.02 |
65.83 |
67.83 |
+1.85 |
73,462 |
273,420 |
+5,218 |
Jan19 |
180410 |
65.46 |
67.54 |
65.46 |
67.37 |
+1.76 |
6,913 |
54,207 |
+558 |
Feb19 |
180410 |
65.56 |
67.05 |
65.56 |
66.93 |
+1.68 |
6,633 |
36,967 |
+265 |
Mar19 |
180410 |
65.09 |
66.50 |
65.09 |
66.50 |
+1.60 |
6,021 |
39,112 |
+1,274 |
Apr19 |
180410 |
66.02 |
66.09 |
66.02 |
66.09 |
+1.53 |
971 |
13,891 |
+188 |
May19 |
180410 |
65.68 |
65.68 |
65.68 |
65.68 |
+1.46 |
1,297 |
19,347 |
+197 |
Jun19 |
180410 |
64.20 |
65.40 |
64.12 |
65.28 |
+1.38 |
15,245 |
85,796 |
-1,472 |
Jul19 |
180410 |
64.95 |
64.95 |
64.95 |
64.95 |
+1.32 |
456 |
24,129 |
-42 |
Total Volume and Open Interest |
744,786 |
2,469,356 |
+20,658 |
Gas Oil(ICE) |
Apr18 |
180410 |
612.25 |
633.75 |
612.25 |
627.75 |
+14.50 |
42,808 |
64,599 |
-8,946 |
May18 |
180410 |
611.50 |
631.75 |
610.25 |
626.00 |
+14.50 |
122,414 |
210,155 |
-7,244 |
Jun18 |
180410 |
607.50 |
626.75 |
606.25 |
621.50 |
+14.00 |
106,206 |
174,089 |
+9,296 |
Jul18 |
180410 |
603.00 |
622.75 |
603.00 |
617.75 |
+13.75 |
42,593 |
98,962 |
+7,916 |
Aug18 |
180410 |
602.75 |
621.00 |
602.75 |
616.00 |
+13.50 |
13,996 |
51,764 |
+206 |
Sep18 |
180410 |
601.50 |
620.00 |
601.50 |
615.25 |
+13.50 |
9,174 |
48,425 |
+201 |
Oct18 |
180410 |
602.25 |
618.50 |
602.25 |
613.75 |
+13.25 |
5,067 |
40,311 |
+116 |
Nov18 |
180410 |
597.75 |
615.00 |
597.75 |
610.25 |
+12.75 |
2,818 |
20,712 |
-220 |
Dec18 |
180410 |
594.00 |
612.00 |
594.00 |
607.25 |
+12.25 |
18,113 |
117,412 |
+979 |
Jan19 |
180410 |
593.00 |
608.50 |
593.00 |
605.00 |
+12.00 |
1,407 |
21,855 |
+268 |
Total Volume and Open Interest |
377,935 |
1,030,314 |
+3,712 |
Ethanol(CBOT) |
May18 |
180410 |
1.463 |
1.478 |
1.455 |
1.465 |
+0.006 |
280 |
1,142 |
+74 |
Jun18 |
180410 |
1.471 |
1.482 |
1.469 |
1.471 |
+0.006 |
111 |
463 |
+9 |
Jul18 |
180410 |
1.478 |
1.481 |
1.478 |
1.481 |
+0.004 |
30 |
278 |
+0 |
Aug18 |
180410 |
1.483 |
1.483 |
1.483 |
1.483 |
unch |
0 |
24 |
+0 |
Sep18 |
180410 |
1.486 |
1.486 |
1.486 |
1.486 |
unch |
30 |
123 |
+13 |
Oct18 |
180410 |
1.481 |
1.481 |
1.481 |
1.481 |
unch |
17 |
27 |
+17 |
Nov18 |
180410 |
1.471 |
1.471 |
1.471 |
1.471 |
unch |
0 |
16 |
+0 |
Dec18 |
180410 |
1.466 |
1.466 |
1.466 |
1.466 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
468 |
2,111 |
+113 |
WTI Crude Oil(ICE) |
May18 |
180410 |
63.29 |
65.86 |
63.22 |
65.51 |
+2.09 |
60,328 |
62,418 |
-2,209 |
Jun18 |
180410 |
63.22 |
65.77 |
63.22 |
65.44 |
+2.01 |
100,893 |
97,071 |
+5,224 |
Jul18 |
180410 |
63.03 |
65.45 |
63.03 |
65.17 |
+1.91 |
52,829 |
45,986 |
+929 |
Aug18 |
180410 |
62.66 |
64.92 |
62.66 |
64.70 |
+1.79 |
23,800 |
25,554 |
-277 |
Sep18 |
180410 |
62.69 |
64.35 |
62.69 |
64.16 |
+1.66 |
12,897 |
32,556 |
-74 |
Oct18 |
180410 |
62.28 |
63.76 |
62.28 |
63.60 |
+1.52 |
4,497 |
14,672 |
-574 |
Nov18 |
180410 |
61.88 |
63.21 |
61.88 |
63.08 |
+1.40 |
2,392 |
16,459 |
+43 |
Dec18 |
180410 |
61.46 |
62.71 |
61.46 |
62.58 |
+1.29 |
17,712 |
122,746 |
+2,391 |
Jan19 |
180410 |
61.62 |
62.13 |
61.62 |
62.08 |
+1.19 |
289 |
8,081 |
+49 |
Feb19 |
180410 |
61.56 |
61.56 |
61.56 |
61.56 |
+1.10 |
124 |
5,565 |
+14 |
Mar19 |
180410 |
61.05 |
61.05 |
61.05 |
61.05 |
+1.01 |
715 |
9,149 |
+343 |
Apr19 |
180410 |
60.58 |
60.58 |
60.58 |
60.58 |
+0.95 |
114 |
1,793 |
-46 |
May19 |
180410 |
60.14 |
60.14 |
60.14 |
60.14 |
+0.90 |
105 |
2,563 |
+0 |
Jun19 |
180410 |
59.01 |
59.82 |
59.01 |
59.71 |
+0.87 |
4,687 |
31,653 |
+1,202 |
Jul19 |
180410 |
59.27 |
59.27 |
59.27 |
59.27 |
+0.83 |
39 |
2,069 |
-11 |
Aug19 |
180410 |
58.86 |
58.86 |
58.86 |
58.86 |
+0.79 |
21 |
1,368 |
+9 |
Total Volume and Open Interest |
287,090 |
583,489 |
+9,397 |
US Dollar Index(ICE) |
Jun18 |
180410 |
89.545 |
89.665 |
89.230 |
89.280 |
-0.255 |
22,625 |
29,735 |
-55 |
Sep18 |
180410 |
89.095 |
89.110 |
88.825 |
88.870 |
-0.245 |
99 |
981 |
+14 |
Dec18 |
180410 |
88.495 |
88.495 |
88.455 |
88.455 |
-0.245 |
13 |
392 |
+7 |
Total Volume and Open Interest |
22,737 |
31,116 |
-34 |
Australian Dollar(CME) |
Jun18 |
180410 |
77.02 |
77.69 |
76.95 |
77.68 |
+0.63 |
97,393 |
101,469 |
-5,011 |
Sep18 |
180410 |
77.06 |
77.73 |
77.05 |
77.73 |
+0.63 |
74 |
752 |
+16 |
Dec18 |
180410 |
77.52 |
77.80 |
77.51 |
77.80 |
+0.64 |
3 |
389 |
+3 |
Total Volume and Open Interest |
97,578 |
104,154 |
-5,056 |
British Pound(CME) |
Jun18 |
180410 |
141.71 |
142.27 |
141.59 |
142.23 |
+0.50 |
108,201 |
170,628 |
+2,631 |
Sep18 |
180410 |
142.58 |
142.80 |
142.19 |
142.80 |
+0.51 |
34 |
516 |
-10 |
Dec18 |
180410 |
143.08 |
143.40 |
143.08 |
143.40 |
+0.51 |
0 |
134 |
+0 |
Total Volume and Open Interest |
108,960 |
173,842 |
+2,656 |
Canadian Dollar(CME) |
Jun18 |
180410 |
78.84 |
79.54 |
78.79 |
79.51 |
+0.67 |
73,075 |
117,043 |
-3,040 |
Sep18 |
180410 |
79.16 |
79.69 |
79.16 |
79.66 |
+0.68 |
29 |
2,710 |
+2 |
Dec18 |
180410 |
79.09 |
79.79 |
79.09 |
79.79 |
+0.68 |
20 |
3,622 |
+9 |
Mar19 |
180410 |
79.91 |
79.91 |
79.91 |
79.91 |
+0.68 |
6 |
74 |
+1 |
Total Volume and Open Interest |
73,257 |
123,870 |
-3,041 |
Japanese Yen(CME) |
Jun18 |
180410 |
94.08 |
94.21 |
93.51 |
93.72 |
-0.34 |
186,618 |
149,320 |
-3,725 |
Sep18 |
180410 |
94.31 |
94.78 |
94.18 |
94.34 |
-0.34 |
90 |
791 |
+18 |
Dec18 |
180410 |
94.98 |
95.01 |
94.98 |
95.01 |
-0.34 |
1 |
525 |
-1 |
Total Volume and Open Interest |
187,925 |
151,936 |
-4,083 |
Swiss Franc(CME) |
Jun18 |
180410 |
105.18 |
105.47 |
104.95 |
105.10 |
-0.05 |
24,414 |
50,749 |
+893 |
Sep18 |
180410 |
106.05 |
106.29 |
105.84 |
105.97 |
-0.05 |
1 |
83 |
-1 |
Dec18 |
180410 |
106.92 |
107.21 |
106.80 |
106.92 |
-0.05 |
0 |
37 |
+0 |
Total Volume and Open Interest |
24,415 |
50,883 |
+892 |
EuroFX(CME) |
Jun18 |
180410 |
123.84 |
124.39 |
123.63 |
124.21 |
+0.38 |
216,056 |
483,281 |
-943 |
Sep18 |
180410 |
124.60 |
125.27 |
124.58 |
125.11 |
+0.38 |
696 |
3,468 |
+368 |
Dec18 |
180410 |
125.57 |
126.20 |
125.47 |
126.06 |
+0.39 |
298 |
3,554 |
+10 |
Total Volume and Open Interest |
217,877 |
494,759 |
-600 |
Mexican Peso(CME) |
Apr18 |
180410 |
546.75 |
546.75 |
546.75 |
546.75 |
+0.63 |
|
|
|
May18 |
180410 |
544.38 |
544.38 |
544.38 |
544.38 |
+0.63 |
|
|
|
Total Volume and Open Interest |
60,377 |
219,317 |
+2,644 |
Brazilian Real(CME) |
May18 |
180410 |
291.30 |
293.35 |
290.55 |
293.20 |
-0.55 |
2,564 |
24,730 |
+142 |
Jun18 |
180410 |
292.00 |
292.40 |
289.80 |
292.40 |
-0.55 |
47 |
6,870 |
+10 |
Jul18 |
180410 |
291.60 |
291.60 |
291.60 |
291.60 |
-0.65 |
|
|
|
Aug18 |
180410 |
290.80 |
290.80 |
290.80 |
290.80 |
-0.60 |
|
|
|
Total Volume and Open Interest |
2,611 |
31,600 |
+49 |
30-Year T-Bonds(CBOT) |
Jun18 |
180410 |
146~030 |
146~080 |
145~170 |
145~300 |
-0~040 |
326,340 |
765,284 |
-1,801 |
Sep18 |
180410 |
145~050 |
145~120 |
144~220 |
145~020 |
-0~040 |
37 |
91 |
-2 |
Dec18 |
180410 |
144~110 |
144~110 |
144~110 |
144~110 |
-0~040 |
|
|
|
Total Volume and Open Interest |
326,377 |
765,375 |
-1,803 |
10-Year T-Notes(CBOT) |
Jun18 |
180410 |
120~295 |
121~000 |
120~220 |
120~245 |
-0~045 |
1,660,843 |
3,435,277 |
-8,591 |
Sep18 |
180410 |
120~170 |
120~225 |
120~140 |
120~155 |
-0~050 |
1,028 |
2,250 |
+643 |
Dec18 |
180410 |
120~115 |
120~115 |
120~115 |
120~115 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,661,871 |
3,437,527 |
-7,948 |
5-Year T-Notes(CBOT) |
Jun18 |
180410 |
114~104 |
114~116 |
114~050 |
114~066 |
-0~032 |
965,363 |
3,423,235 |
+12,531 |
Sep18 |
180410 |
113~286 |
114~012 |
113~274 |
113~286 |
-0~032 |
1 |
7 |
+1 |
Dec18 |
180410 |
113~290 |
113~290 |
113~290 |
113~290 |
-0~032 |
|
|
|
Total Volume and Open Interest |
965,364 |
3,423,242 |
+12,532 |
2 Year T-Notes(CBOT) |
Jun18 |
180410 |
106~094 |
106~100 |
106~074 |
106~082 |
-0~012 |
434,845 |
1,949,839 |
+12,922 |
Sep18 |
180410 |
106~020 |
106~020 |
106~016 |
106~020 |
-0~016 |
|
|
|
Dec18 |
180410 |
106~020 |
106~020 |
106~020 |
106~020 |
-0~016 |
|
|
|
Total Volume and Open Interest |
434,845 |
1,949,839 |
+12,922 |
Eurodollars(CME) |
Jun18 |
180410 |
97.695 |
97.705 |
97.680 |
97.680 |
-0.015 |
408,960 |
1,776,401 |
-14,193 |
Sep18 |
180410 |
97.615 |
97.625 |
97.595 |
97.595 |
-0.020 |
296,392 |
1,486,264 |
-8,448 |
Dec18 |
180410 |
97.505 |
97.510 |
97.480 |
97.480 |
-0.025 |
401,466 |
2,061,011 |
-6,467 |
Mar19 |
180410 |
97.415 |
97.415 |
97.385 |
97.390 |
-0.025 |
294,626 |
1,413,065 |
-3,244 |
Jun19 |
180410 |
97.320 |
97.325 |
97.290 |
97.300 |
-0.020 |
372,966 |
1,564,115 |
+32,126 |
Sep19 |
180410 |
97.265 |
97.265 |
97.230 |
97.240 |
-0.025 |
237,701 |
946,810 |
+4,156 |
Dec19 |
180410 |
97.205 |
97.205 |
97.175 |
97.180 |
-0.025 |
496,145 |
2,153,113 |
-37,006 |
Mar20 |
180410 |
97.190 |
97.195 |
97.160 |
97.170 |
-0.020 |
222,822 |
954,240 |
+11,396 |
Jun20 |
180410 |
97.180 |
97.185 |
97.145 |
97.160 |
-0.020 |
175,618 |
948,835 |
+4,509 |
Sep20 |
180410 |
97.170 |
97.170 |
97.135 |
97.150 |
-0.015 |
119,156 |
683,033 |
+252 |
Dec20 |
180410 |
97.145 |
97.145 |
97.110 |
97.125 |
-0.015 |
151,058 |
883,373 |
-1,085 |
Mar21 |
180410 |
97.145 |
97.150 |
97.110 |
97.130 |
-0.010 |
102,315 |
328,892 |
-5,932 |
Jun21 |
180410 |
97.145 |
97.145 |
97.110 |
97.125 |
-0.015 |
71,870 |
257,317 |
-556 |
Sep21 |
180410 |
97.135 |
97.140 |
97.100 |
97.120 |
-0.015 |
49,446 |
174,660 |
-1,364 |
Dec21 |
180410 |
97.120 |
97.125 |
97.085 |
97.105 |
-0.010 |
46,692 |
309,073 |
+727 |
Mar22 |
180410 |
97.115 |
97.120 |
97.080 |
97.100 |
-0.010 |
43,582 |
120,327 |
-2,900 |
Jun22 |
180410 |
97.105 |
97.110 |
97.070 |
97.090 |
-0.010 |
32,170 |
84,756 |
+692 |
Sep22 |
180410 |
97.100 |
97.105 |
97.065 |
97.085 |
-0.010 |
22,766 |
59,516 |
-623 |
Total Volume and Open Interest |
3,738,471 |
195,932 |
-9,228 |
Ultra T-Bond(CBOT) |
Jun18 |
180410 |
159~13 |
159~22 |
158~22 |
159~12 |
+0~01 |
113,270 |
942,432 |
+3,177 |
Sep18 |
180410 |
158~21 |
158~26 |
158~02 |
158~21 |
+0~01 |
100 |
1,313 |
+100 |
Dec18 |
180410 |
158~21 |
158~21 |
158~21 |
158~21 |
+0~01 |
|
|
|
Total Volume and Open Interest |
113,370 |
943,745 |
+3,277 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180410 |
129~145 |
129~170 |
129~045 |
129~095 |
-0~045 |
156,463 |
552,589 |
+129 |
Sep18 |
180410 |
128~190 |
128~190 |
128~175 |
128~190 |
-0~050 |
|
|
|
Dec18 |
180410 |
128~190 |
128~190 |
128~190 |
128~190 |
-0~050 |
|
|
|
Total Volume and Open Interest |
156,463 |
552,589 |
+129 |
30 Day Federal Funds(CBOT) |
Apr18 |
180410 |
98.317 |
98.317 |
98.315 |
98.315 |
-0.002 |
8,901 |
354,871 |
+922 |
May18 |
180410 |
98.310 |
98.315 |
98.305 |
98.310 |
unch |
14,085 |
197,602 |
-929 |
Jun18 |
180410 |
98.210 |
98.210 |
98.200 |
98.205 |
-0.005 |
15,910 |
142,534 |
+4,158 |
Jul18 |
180410 |
98.125 |
98.125 |
98.110 |
98.110 |
-0.010 |
67,651 |
283,175 |
+4,709 |
Aug18 |
180410 |
98.105 |
98.105 |
98.090 |
98.095 |
-0.005 |
19,184 |
172,911 |
-1,926 |
Sep18 |
180410 |
98.095 |
98.095 |
98.080 |
98.085 |
-0.005 |
11,343 |
70,019 |
+1,248 |
Total Volume and Open Interest |
405,557 |
2,373,001 |
+29,578 |
Japanese Govt Bonds(SGX) |
Jun18 |
180410 |
150.91 |
151.00 |
150.89 |
150.98 |
+0.07 |
1,353 |
20,041 |
+66 |
Sep18 |
180410 |
150.98 |
150.98 |
150.98 |
150.98 |
+0.07 |
|
|
|
Dec18 |
180410 |
150.98 |
150.98 |
150.98 |
150.98 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,353 |
20,041 |
+66 |
Euro-Buxl(EUREX) |
Jun18 |
180410 |
165.04 |
165.54 |
164.82 |
164.94 |
-0.04 |
33,995 |
254,117 |
-428 |
Sep18 |
180410 |
170.88 |
170.88 |
170.88 |
170.88 |
-0.04 |
3 |
1,675 |
+0 |
Dec18 |
180410 |
170.88 |
170.88 |
170.88 |
170.88 |
-0.04 |
|
|
|
Total Volume and Open Interest |
33,998 |
255,792 |
-11,763 |
Euro-Bund(EUREX) |
Jun18 |
180410 |
159.34 |
159.59 |
159.00 |
159.05 |
-0.25 |
531,413 |
1,841,032 |
+2,804 |
Sep18 |
180410 |
159.30 |
159.35 |
158.88 |
158.88 |
-0.23 |
269 |
1,945 |
+231 |
Dec18 |
180410 |
157.05 |
157.05 |
157.05 |
157.05 |
-0.25 |
|
|
|
Total Volume and Open Interest |
531,682 |
1,842,977 |
-161,943 |
Euro-Bobl(EUREX) |
Jun18 |
180410 |
131.11 |
131.21 |
130.90 |
130.96 |
-0.15 |
306,172 |
1,451,973 |
-7,555 |
Sep18 |
180410 |
130.34 |
130.34 |
130.34 |
130.34 |
-0.18 |
0 |
1 |
+0 |
Dec18 |
180410 |
130.34 |
130.34 |
130.34 |
130.34 |
-0.18 |
|
|
|
Total Volume and Open Interest |
306,172 |
1,451,974 |
-100,754 |
Euro-Schatz(EUREX) |
Jun18 |
180410 |
111.92 |
111.93 |
111.86 |
111.86 |
-0.05 |
177,765 |
1,733,460 |
+2,172 |
Sep18 |
180410 |
111.72 |
111.72 |
111.71 |
111.71 |
-0.06 |
0 |
75 |
+0 |
Dec18 |
180410 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.06 |
|
|
|
Total Volume and Open Interest |
177,765 |
1,733,535 |
-59,128 |
3-Mth Euribor(EUREX) |
Jun18 |
180410 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
36 |
5,100 |
+0 |
Sep18 |
180410 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
9 |
3,426 |
+0 |
Dec18 |
180410 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.010 |
7 |
13,118 |
+0 |
Total Volume and Open Interest |
77 |
34,169 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180410 |
122~10 |
122~14 |
122~04 |
122~08 |
-0~03 |
173,763 |
727,800 |
+1,764 |
Sep18 |
180410 |
121~10 |
121~10 |
121~10 |
121~10 |
-0~03 |
|
|
|
Total Volume and Open Interest |
173,763 |
727,800 |
+1,764 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180410 |
99.11 |
99.13 |
99.10 |
99.12 |
+0.01 |
70,985 |
739,477 |
-19,246 |
Sep18 |
180410 |
99.02 |
99.05 |
99.01 |
99.04 |
+0.01 |
28,391 |
483,607 |
+7,084 |
Dec18 |
180410 |
98.94 |
98.96 |
98.92 |
98.95 |
+0.01 |
25,784 |
498,713 |
+2,823 |
Mar19 |
180410 |
98.86 |
98.88 |
98.84 |
98.87 |
+0.01 |
33,139 |
358,612 |
+4,842 |
Jun19 |
180410 |
98.78 |
98.80 |
98.76 |
98.79 |
+0.01 |
52,045 |
374,939 |
-3,816 |
Sep19 |
180410 |
98.70 |
98.74 |
98.69 |
98.73 |
+0.02 |
38,258 |
195,134 |
-3,699 |
Total Volume and Open Interest |
482,838 |
3,829,752 |
+13,578 |
3-Mth Euribor(LIFFE) |
Jun18 |
180410 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
27,710 |
578,661 |
+2,744 |
Sep18 |
180410 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
29,107 |
560,975 |
-278 |
Dec18 |
180410 |
100.295 |
100.300 |
100.290 |
100.295 |
-0.005 |
52,434 |
563,120 |
+2,332 |
Total Volume and Open Interest |
519,905 |
4,947,864 |
+20,867 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180410 |
98.06 |
98.09 |
98.05 |
98.08 |
+0.01 |
22,347 |
208,964 |
+8,795 |
Sep18 |
180410 |
98.06 |
98.09 |
98.05 |
98.07 |
+0.01 |
43,986 |
252,882 |
+425 |
Dec18 |
180410 |
98.00 |
98.04 |
98.00 |
98.01 |
unch |
21,270 |
219,621 |
-1,319 |
Mar19 |
180410 |
97.93 |
97.96 |
97.92 |
97.93 |
-0.01 |
16,010 |
164,557 |
-1,524 |
Jun19 |
180410 |
97.86 |
97.88 |
97.84 |
97.85 |
-0.01 |
10,113 |
111,689 |
+487 |
Sep19 |
180410 |
97.78 |
97.80 |
97.75 |
97.76 |
-0.02 |
5,804 |
98,775 |
-1,312 |
Dec19 |
180410 |
97.71 |
97.72 |
97.68 |
97.69 |
-0.02 |
5,453 |
63,154 |
-301 |
Mar20 |
180410 |
97.64 |
97.67 |
97.60 |
97.61 |
-0.03 |
2,856 |
33,891 |
+781 |
Jun20 |
180410 |
97.58 |
97.58 |
97.55 |
97.55 |
-0.03 |
186 |
3,603 |
+82 |
Sep20 |
180410 |
97.50 |
97.50 |
97.50 |
97.50 |
-0.03 |
4 |
3,642 |
+4 |
Total Volume and Open Interest |
128,032 |
1,163,438 |
+6,121 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180410 |
97.32 |
97.35 |
97.28 |
97.29 |
-0.03 |
132,646 |
1,150,785 |
-6,935 |
Sep18 |
180410 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.03 |
0 |
202 |
+0 |
Total Volume and Open Interest |
132,646 |
1,150,987 |
-6,935 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180410 |
97.83 |
97.86 |
97.81 |
97.82 |
-0.01 |
150,322 |
949,272 |
-1,975 |
Sep18 |
180410 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
150,322 |
949,272 |
-1,975 |
Gold(CMX) |
Apr18 |
180410 |
1335.2 |
1342.0 |
1333.0 |
1342.0 |
+5.7 |
348 |
1,499 |
-136 |
Jun18 |
180410 |
1339.8 |
1346.2 |
1334.2 |
1345.9 |
+5.8 |
373,574 |
369,416 |
-209 |
Aug18 |
180410 |
1345.7 |
1352.2 |
1340.6 |
1352.0 |
+5.8 |
4,474 |
53,107 |
+433 |
Oct18 |
180410 |
1350.5 |
1358.4 |
1350.5 |
1358.2 |
+5.9 |
815 |
7,159 |
+130 |
Dec18 |
180410 |
1358.5 |
1365.0 |
1353.7 |
1364.8 |
+5.9 |
3,301 |
50,301 |
+1,551 |
Feb19 |
180410 |
1364.3 |
1371.1 |
1360.5 |
1371.1 |
+5.9 |
106 |
2,572 |
+1 |
Apr19 |
180410 |
1371.1 |
1377.4 |
1371.1 |
1377.4 |
+5.9 |
62 |
2,733 |
+42 |
Jun19 |
180410 |
1377.8 |
1384.0 |
1377.8 |
1384.0 |
+5.9 |
1 |
2,374 |
+0 |
Aug19 |
180410 |
1390.8 |
1390.8 |
1390.8 |
1390.8 |
+5.9 |
0 |
67 |
+0 |
Oct19 |
180410 |
1397.6 |
1397.6 |
1397.6 |
1397.6 |
+5.9 |
0 |
28 |
+0 |
Dec19 |
180410 |
1404.4 |
1404.4 |
1404.4 |
1404.4 |
+5.9 |
3 |
3,447 |
+1 |
Feb20 |
180410 |
1411.0 |
1411.0 |
1411.0 |
1411.0 |
+5.9 |
|
|
|
Total Volume and Open Interest |
383,324 |
495,082 |
+1,765 |
Silver(CMX) |
May18 |
180410 |
1648.5 |
1664.0 |
1641.0 |
1659.6 |
+6.7 |
84,720 |
147,662 |
-3,385 |
Jul18 |
180410 |
1655.5 |
1670.5 |
1649.0 |
1666.4 |
+5.9 |
10,275 |
57,739 |
+3,532 |
Sep18 |
180410 |
1664.0 |
1678.5 |
1658.0 |
1674.8 |
+5.5 |
787 |
14,092 |
-199 |
Dec18 |
180410 |
1676.0 |
1692.0 |
1671.0 |
1687.8 |
+5.0 |
911 |
20,975 |
+561 |
Mar19 |
180410 |
1691.5 |
1704.0 |
1688.0 |
1700.9 |
+4.8 |
22 |
669 |
+10 |
May19 |
180410 |
1710.9 |
1710.9 |
1710.9 |
1710.9 |
+4.8 |
9 |
102 |
+0 |
Jul19 |
180410 |
1720.4 |
1720.4 |
1720.4 |
1720.4 |
+4.8 |
3 |
574 |
+0 |
Total Volume and Open Interest |
96,752 |
243,411 |
+516 |
Platinum(NYMEX) |
Apr18 |
180410 |
931.7 |
933.8 |
927.6 |
927.6 |
-6.3 |
2 |
9 |
-13 |
Jul18 |
180410 |
936.8 |
940.4 |
928.0 |
933.1 |
-6.3 |
20,919 |
72,995 |
+101 |
Oct18 |
180410 |
941.9 |
945.9 |
934.2 |
939.2 |
-6.4 |
558 |
4,001 |
+197 |
Jan19 |
180410 |
946.0 |
946.0 |
946.0 |
946.0 |
-6.5 |
9 |
50 |
+3 |
Total Volume and Open Interest |
21,504 |
77,088 |
+283 |
Palladium(NYMEX) |
Jun18 |
180410 |
925.70 |
954.80 |
924.60 |
949.75 |
+17.25 |
5,558 |
20,994 |
-129 |
Sep18 |
180410 |
922.30 |
950.10 |
922.30 |
944.50 |
+15.65 |
186 |
2,333 |
+46 |
Dec18 |
180410 |
938.90 |
938.90 |
938.90 |
938.90 |
+15.65 |
3 |
141 |
+3 |
Total Volume and Open Interest |
5,747 |
23,474 |
-80 |
Copper(CMX) |
May18 |
180410 |
307.60 |
314.10 |
306.80 |
313.70 |
+6.00 |
103,467 |
123,251 |
-8,325 |
Jul18 |
180410 |
309.25 |
315.90 |
308.65 |
315.50 |
+5.95 |
25,149 |
69,395 |
-602 |
Sep18 |
180410 |
310.90 |
317.55 |
310.85 |
317.20 |
+5.90 |
5,387 |
34,758 |
+62 |
Dec18 |
180410 |
314.95 |
319.80 |
314.90 |
319.45 |
+5.85 |
4,882 |
20,776 |
+609 |
Mar19 |
180410 |
316.15 |
321.80 |
316.15 |
321.45 |
+5.80 |
595 |
8,679 |
+96 |
Total Volume and Open Interest |
140,300 |
277,167 |
-7,958 |
E-mini DJIA Index(CBOT) |
Jun18 |
180410 |
24004 |
24482 |
23947 |
24351 |
+339 |
426,617 |
97,245 |
+157 |
Sep18 |
180410 |
24010 |
24500 |
23986 |
24374 |
+334 |
292 |
2,217 |
-10 |
Dec18 |
180410 |
24324 |
24509 |
24324 |
24402 |
+339 |
3 |
142 |
-1 |
Mar19 |
180410 |
24411 |
24411 |
24411 |
24411 |
+319 |
0 |
1 |
+0 |
Total Volume and Open Interest |
426,912 |
99,605 |
+146 |
S & P 500(CME) |
Jun18 |
180410 |
2617.20 |
2665.00 |
2612.60 |
2655.10 |
+36.00 |
6,776 |
67,505 |
+5,022 |
Sep18 |
180410 |
2659.30 |
2666.00 |
2659.30 |
2659.30 |
+36.30 |
0 |
7,540 |
+13 |
Dec18 |
180410 |
2663.20 |
2671.10 |
2663.20 |
2663.20 |
+36.10 |
0 |
300 |
+0 |
Mar19 |
180410 |
2669.10 |
2677.80 |
2669.10 |
2669.10 |
+35.30 |
|
|
|
Total Volume and Open Interest |
6,776 |
75,345 |
+5,035 |
S & P 500 E-Mini(CME) |
Jun18 |
180410 |
2617.75 |
2666.25 |
2612.25 |
2655.00 |
+36.00 |
2,615,117 |
2,900,411 |
-14,382 |
Sep18 |
180410 |
2621.50 |
2670.25 |
2616.50 |
2659.25 |
+36.25 |
14,135 |
81,272 |
+208 |
Dec18 |
180410 |
2635.00 |
2671.25 |
2621.25 |
2663.25 |
+36.25 |
1,064 |
36,167 |
+254 |
Mar19 |
180410 |
2660.50 |
2670.75 |
2660.50 |
2669.00 |
+35.25 |
0 |
113 |
+0 |
Total Volume and Open Interest |
2,630,316 |
3,017,963 |
-13,920 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180410 |
6490.50 |
6651.75 |
6471.75 |
6624.25 |
+127.25 |
631,810 |
239,372 |
+649 |
Sep18 |
180410 |
6515.50 |
6677.00 |
6500.00 |
6650.25 |
+126.75 |
1,561 |
10,592 |
+232 |
Dec18 |
180410 |
6615.50 |
6700.25 |
6542.50 |
6676.00 |
+126.00 |
32 |
60 |
+12 |
Total Volume and Open Interest |
633,404 |
250,026 |
+893 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180410 |
1859.50 |
1893.30 |
1854.50 |
1886.20 |
+30.50 |
23,981 |
76,559 |
-287 |
Sep18 |
180410 |
1893.00 |
1895.70 |
1862.60 |
1893.00 |
+30.20 |
0 |
3 |
+0 |
Dec18 |
180410 |
1897.50 |
1897.50 |
1897.50 |
1897.50 |
+28.80 |
|
|
|
Total Volume and Open Interest |
23,981 |
76,562 |
-287 |
Volatility Index(CBOE) |
Apr18 |
180410 |
20.70 |
21.08 |
19.69 |
20.18 |
-0.65 |
123,042 |
115,734 |
-2,201 |
May18 |
180410 |
19.80 |
20.08 |
19.12 |
19.43 |
-0.40 |
103,291 |
125,933 |
+9,104 |
Jun18 |
180410 |
19.40 |
19.61 |
18.82 |
19.08 |
-0.30 |
26,151 |
44,109 |
+356 |
Jul18 |
180410 |
19.55 |
19.67 |
19.01 |
19.28 |
-0.25 |
9,759 |
30,914 |
+686 |
Total Volume and Open Interest |
271,229 |
390,460 |
+8,588 |
S & P 600(CME) |
Jun18 |
180410 |
950.20 |
950.20 |
950.20 |
950.20 |
+17.80 |
|
|
|
Sep18 |
180410 |
951.20 |
951.20 |
951.20 |
951.20 |
+17.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180410 |
1517.10 |
1551.20 |
1515.30 |
1545.20 |
+26.10 |
9,213 |
9,010 |
+753 |
Total Volume and Open Interest |
9,213 |
9,010 |
+753 |
Nikkei 225(CME) |
Jun18 |
180410 |
21655 |
21990 |
21560 |
21865 |
+240 |
19,887 |
44,789 |
-102 |
Sep18 |
180410 |
21865 |
21955 |
21620 |
21865 |
+240 |
0 |
13 |
+0 |
Total Volume and Open Interest |
19,887 |
44,802 |
-102 |
Nikkei 225(SGX) |
Jun18 |
180410 |
21735 |
21960 |
21530 |
21875 |
+145 |
94,560 |
153,610 |
-1,605 |
Sep18 |
180410 |
21550 |
21845 |
21550 |
21845 |
+150 |
4 |
131 |
-8 |
Dec18 |
180410 |
21705 |
21705 |
21705 |
21705 |
+145 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
94,585 |
172,833 |
+1,051 |
Nikkei 225 Mini(JPX) |
Jun18 |
180410 |
21720 |
21960 |
21530 |
21860 |
+130 |
1,071,942 |
399,250 |
-10,801 |
Sep18 |
180410 |
21670 |
21910 |
21480 |
21800 |
+140 |
9,136 |
8,666 |
+577 |
Dec18 |
180410 |
21525 |
21750 |
21330 |
21650 |
+130 |
524 |
2,906 |
-283 |
Total Volume and Open Interest |
1,141,734 |
598,916 |
+5,965 |
Nikkei 225(JPX) |
Jun18 |
180410 |
21720 |
21960 |
21530 |
21860 |
+130 |
80,072 |
324,349 |
-5,774 |
Sep18 |
180410 |
21670 |
21890 |
21480 |
21800 |
+140 |
297 |
8,391 |
+80 |
Dec18 |
180410 |
21550 |
21760 |
21310 |
21650 |
+130 |
13 |
44,420 |
+497 |
Total Volume and Open Interest |
80,405 |
427,554 |
-5,403 |
Nikkei 225(CME) Yen |
Jun18 |
180410 |
21625 |
21960 |
21530 |
21840 |
+245 |
57,217 |
62,558 |
-2,139 |
Sep18 |
180410 |
21785 |
21880 |
21500 |
21785 |
+245 |
0 |
3 |
-1 |
Dec18 |
180410 |
21550 |
21550 |
21550 |
21550 |
+225 |
|
|
|
Total Volume and Open Interest |
57,217 |
62,562 |
-2,140 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180410 |
21890 |
21900 |
21550 |
21840 |
+240 |
1 |
13 |
+1 |
Sep18 |
180410 |
21780 |
21780 |
21780 |
21780 |
+240 |
|
|
|
Dec18 |
180410 |
21550 |
21550 |
21550 |
21550 |
+220 |
|
|
|
Total Volume and Open Interest |
1 |
13 |
+1 |
CAC 40(EURONEXT) |
Apr18 |
180410 |
5296.5 |
5302.5 |
5269.0 |
5296.5 |
+44.0 |
77,873 |
302,600 |
-1,745 |
May18 |
180410 |
5233.0 |
5241.5 |
5216.0 |
5238.5 |
+43.5 |
76 |
2,517 |
+11 |
Jun18 |
180410 |
5144.5 |
5179.5 |
5144.5 |
5177.0 |
+43.5 |
240 |
32,814 |
+144 |
Total Volume and Open Interest |
78,189 |
367,945 |
-1,590 |
Hang Seng Index(HKFE) |
Apr18 |
180410 |
30260 |
30816 |
30061 |
30761 |
+478 |
209,114 |
115,549 |
+1,222 |
May18 |
180410 |
30150 |
30632 |
29902 |
30585 |
+484 |
635 |
907 |
+70 |
Jun18 |
180410 |
30092 |
30502 |
29800 |
30476 |
+480 |
1,295 |
9,911 |
+432 |
Total Volume and Open Interest |
211,173 |
134,325 |
+1,682 |
DAX(EUREX) |
Jun18 |
180410 |
12395.0 |
12434.0 |
12338.0 |
12406.0 |
+150.0 |
105,178 |
109,980 |
+1,673 |
Sep18 |
180410 |
12363.5 |
12408.0 |
12327.5 |
12388.5 |
+150.0 |
75 |
3,127 |
+11 |
Dec18 |
180410 |
12373.0 |
12373.0 |
12373.0 |
12373.0 |
+150.5 |
2 |
95 |
+0 |
Total Volume and Open Interest |
105,255 |
113,202 |
-21,372 |
Mini-DAX(EUREX) |
Jun18 |
180410 |
12386.0 |
12435.0 |
12338.0 |
12406.0 |
+150.0 |
41,023 |
8,789 |
+131 |
Sep18 |
180410 |
12377.0 |
12395.0 |
12325.0 |
12388.5 |
+150.0 |
71 |
673 |
-17 |
Dec18 |
180410 |
12373.0 |
12373.0 |
12373.0 |
12373.0 |
+150.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
41,094 |
9,465 |
-3,895 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180410 |
3361 |
3366 |
3345 |
3360 |
+27 |
1,297,050 |
3,756,180 |
-22,119 |
Sep18 |
180410 |
3351 |
3355 |
3335 |
3350 |
+27 |
15,058 |
91,634 |
+11,015 |
Dec18 |
180410 |
3334 |
3334 |
3328 |
3332 |
+27 |
15 |
15,808 |
+3 |
Total Volume and Open Interest |
1,312,123 |
3,863,622 |
-11,101 |
Swiss Market Index(EUREX) |
Jun18 |
180410 |
8620 |
8637 |
8581 |
8628 |
+69 |
36,666 |
261,464 |
+349 |
Sep18 |
180410 |
8600 |
8600 |
8570 |
8600 |
+69 |
28 |
452 |
+16 |
Dec18 |
180410 |
8583 |
8583 |
8583 |
8583 |
+69 |
0 |
9 |
+0 |
Total Volume and Open Interest |
36,694 |
261,925 |
-9,884 |
FT-SE 100(EURONEXT) |
Jun18 |
180410 |
7104.00 |
7199.00 |
7095.00 |
7189.00 |
+75.00 |
108,685 |
639,925 |
+2,912 |
Sep18 |
180410 |
7087.50 |
7121.00 |
7087.50 |
7121.00 |
+75.00 |
9 |
112 |
-4 |
Dec18 |
180410 |
7064.50 |
7087.00 |
7064.50 |
7087.00 |
+75.00 |
0 |
1,041 |
+0 |
Total Volume and Open Interest |
108,694 |
641,078 |
+2,908 |
SPI 200(SFE) |
Jun18 |
180410 |
5789.0 |
5841.0 |
5765.0 |
5839.0 |
+46.0 |
44,324 |
260,581 |
+3,346 |
Sep18 |
180410 |
5779.0 |
5779.0 |
5779.0 |
5779.0 |
+45.0 |
0 |
2,758 |
+0 |
Dec18 |
180410 |
5767.0 |
5767.0 |
5767.0 |
5767.0 |
+45.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
44,350 |
267,126 |
+3,320 |
FTSE MIB(ISE) |
Jun18 |
180410 |
22695.00 |
22720.00 |
22550.00 |
22705.00 |
+125.00 |
22,659 |
42,412 |
+438 |
Sep18 |
180410 |
22570.00 |
22573.00 |
22450.00 |
22573.00 |
+125.00 |
34 |
62 |
-18 |
Dec18 |
180410 |
22438.00 |
22438.00 |
22438.00 |
22438.00 |
+125.00 |
5 |
7 |
+0 |
Total Volume and Open Interest |
22,698 |
42,481 |
+420 |
KOSPI 200(KFE) |
Jun18 |
180410 |
314.30 |
315.50 |
310.30 |
314.60 |
+0.50 |
|
|
|
Sep18 |
180410 |
315.05 |
316.00 |
310.90 |
315.15 |
+0.55 |
|
|
|
Dec18 |
180410 |
315.75 |
315.95 |
315.50 |
315.95 |
+1.00 |
|
|
|
Total Volume and Open Interest |
267,542 |
306,214 |
-5,750 |
GSCI(CME) |
Apr18 |
180410 |
457.35 |
461.95 |
457.35 |
461.40 |
+10.50 |
1,918 |
11,040 |
-1,898 |
May18 |
180410 |
457.90 |
462.55 |
456.75 |
461.85 |
+10.05 |
1,866 |
4,139 |
+1,864 |
Jun18 |
180410 |
462.40 |
462.40 |
462.40 |
462.40 |
+10.05 |
|
|
|
Total Volume and Open Interest |
3,784 |
15,179 |
-34 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|