|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180411 |
1050.75 |
1058.75 |
1047.25 |
1047.75 |
-2.25 |
171,846 |
272,347 |
-17,798 |
Jul18 |
180411 |
1060.25 |
1069.00 |
1058.00 |
1058.75 |
-1.50 |
108,495 |
328,717 |
+13,467 |
Aug18 |
180411 |
1061.75 |
1069.50 |
1058.50 |
1059.00 |
-2.25 |
10,342 |
37,383 |
-286 |
Sep18 |
180411 |
1052.00 |
1060.00 |
1050.50 |
1051.00 |
-1.50 |
4,516 |
11,620 |
-408 |
Nov18 |
180411 |
1048.00 |
1056.75 |
1046.00 |
1046.50 |
-1.50 |
60,186 |
198,313 |
+2,380 |
Jan19 |
180411 |
1051.25 |
1060.00 |
1049.25 |
1049.75 |
-1.75 |
7,289 |
25,520 |
+907 |
Mar19 |
180411 |
1042.50 |
1048.75 |
1037.75 |
1038.75 |
-3.75 |
5,854 |
27,402 |
+1,576 |
May19 |
180411 |
1037.75 |
1044.25 |
1033.50 |
1034.00 |
-4.50 |
1,584 |
5,961 |
+173 |
Jul19 |
180411 |
1039.25 |
1046.00 |
1035.75 |
1037.00 |
-3.75 |
1,127 |
7,702 |
+262 |
Aug19 |
180411 |
1034.00 |
1037.25 |
1030.00 |
1031.25 |
-4.00 |
0 |
129 |
+0 |
Sep19 |
180411 |
1014.25 |
1014.25 |
1014.25 |
1014.25 |
-4.00 |
0 |
42 |
+0 |
Nov19 |
180411 |
1002.75 |
1009.00 |
1001.50 |
1002.75 |
-0.50 |
775 |
6,297 |
+189 |
Jan20 |
180411 |
1005.25 |
1005.25 |
1005.25 |
1005.25 |
-0.50 |
0 |
42 |
+0 |
Mar20 |
180411 |
1002.50 |
1002.50 |
1002.50 |
1002.50 |
-1.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
372,016 |
921,595 |
+462 |
Soybean Meal(CBOT) |
May18 |
180411 |
384.90 |
387.60 |
379.90 |
380.20 |
-3.70 |
87,081 |
139,638 |
-17,973 |
Jul18 |
180411 |
389.00 |
391.70 |
384.00 |
384.30 |
-3.70 |
68,959 |
178,024 |
+17,728 |
Aug18 |
180411 |
387.10 |
389.80 |
383.10 |
383.30 |
-3.10 |
6,808 |
30,752 |
+679 |
Sep18 |
180411 |
384.30 |
387.30 |
381.00 |
381.20 |
-2.80 |
4,150 |
18,937 |
+703 |
Oct18 |
180411 |
382.00 |
384.50 |
378.20 |
378.60 |
-2.30 |
5,852 |
23,867 |
+686 |
Dec18 |
180411 |
379.60 |
382.60 |
376.20 |
376.90 |
-1.90 |
23,110 |
70,583 |
+4,646 |
Jan19 |
180411 |
373.10 |
378.20 |
372.80 |
373.20 |
-1.60 |
2,133 |
9,993 |
+243 |
Mar19 |
180411 |
361.50 |
367.10 |
361.40 |
362.50 |
-1.10 |
1,129 |
12,227 |
+385 |
May19 |
180411 |
360.60 |
362.20 |
357.00 |
357.90 |
-0.80 |
568 |
6,523 |
+20 |
Jul19 |
180411 |
358.50 |
361.70 |
356.90 |
357.70 |
-0.30 |
542 |
4,034 |
+25 |
Total Volume and Open Interest |
200,437 |
500,047 |
+7,163 |
Soybean Oil(CBOT) |
May18 |
180411 |
31.85 |
31.92 |
31.44 |
31.53 |
-0.32 |
89,324 |
180,230 |
-16,549 |
Jul18 |
180411 |
32.08 |
32.19 |
31.72 |
31.81 |
-0.32 |
79,198 |
169,426 |
+8,256 |
Aug18 |
180411 |
32.24 |
32.33 |
31.87 |
31.96 |
-0.30 |
14,191 |
32,084 |
+2,435 |
Sep18 |
180411 |
32.51 |
32.51 |
32.06 |
32.15 |
-0.30 |
9,222 |
23,283 |
+489 |
Oct18 |
180411 |
32.58 |
32.65 |
32.24 |
32.30 |
-0.30 |
5,868 |
18,923 |
+498 |
Dec18 |
180411 |
32.91 |
33.01 |
32.60 |
32.68 |
-0.27 |
20,486 |
81,194 |
+5,650 |
Jan19 |
180411 |
33.27 |
33.28 |
32.89 |
32.96 |
-0.27 |
1,716 |
14,769 |
+302 |
Mar19 |
180411 |
33.56 |
33.56 |
33.18 |
33.26 |
-0.25 |
2,208 |
11,279 |
+755 |
May19 |
180411 |
33.78 |
33.84 |
33.48 |
33.55 |
-0.23 |
308 |
3,369 |
+16 |
Jul19 |
180411 |
34.07 |
34.13 |
33.75 |
33.81 |
-0.25 |
98 |
2,850 |
+19 |
Total Volume and Open Interest |
222,666 |
540,809 |
+1,876 |
Canola(WCE) |
May18 |
180411 |
527.1 |
528.1 |
522.4 |
523.4 |
-3.7 |
7,995 |
61,933 |
-3,282 |
Jul18 |
180411 |
532.7 |
533.6 |
527.1 |
528.0 |
-4.7 |
10,706 |
78,031 |
+3,344 |
Nov18 |
180411 |
518.5 |
520.5 |
515.2 |
516.1 |
-3.8 |
3,993 |
78,459 |
+2,306 |
Jan19 |
180411 |
523.1 |
524.4 |
520.0 |
520.0 |
-3.9 |
699 |
7,785 |
+419 |
Mar19 |
180411 |
525.0 |
525.0 |
521.1 |
521.1 |
-3.8 |
82 |
1,289 |
+79 |
Total Volume and Open Interest |
23,477 |
227,822 |
+2,868 |
Corn(CBOT) |
May18 |
180411 |
389.25 |
390.50 |
385.75 |
387.00 |
-2.25 |
215,394 |
480,947 |
-16,691 |
Jul18 |
180411 |
398.00 |
399.00 |
394.25 |
395.75 |
-2.00 |
146,444 |
593,641 |
+14,665 |
Sep18 |
180411 |
404.75 |
405.75 |
401.50 |
402.75 |
-2.00 |
40,705 |
237,030 |
+1,867 |
Dec18 |
180411 |
413.75 |
415.00 |
410.50 |
412.00 |
-2.00 |
65,591 |
407,649 |
+10,423 |
Mar19 |
180411 |
421.00 |
422.25 |
418.00 |
419.75 |
-1.75 |
8,073 |
83,964 |
-344 |
May19 |
180411 |
426.25 |
426.25 |
422.50 |
424.25 |
-1.75 |
2,113 |
19,776 |
+414 |
Jul19 |
180411 |
429.25 |
430.75 |
426.25 |
428.25 |
-1.75 |
3,639 |
29,602 |
+1,110 |
Sep19 |
180411 |
415.00 |
415.00 |
413.25 |
413.25 |
-1.25 |
310 |
4,365 |
+126 |
Dec19 |
180411 |
415.00 |
416.50 |
413.50 |
415.25 |
-0.25 |
1,805 |
27,152 |
+183 |
Mar20 |
180411 |
424.25 |
424.75 |
423.50 |
423.50 |
unch |
62 |
810 |
+49 |
Total Volume and Open Interest |
484,150 |
1,886,279 |
+11,802 |
Wheat(CBOT) |
May18 |
180411 |
491.00 |
492.00 |
483.00 |
487.25 |
-4.75 |
133,935 |
161,301 |
-26,944 |
Jul18 |
180411 |
508.00 |
508.50 |
500.00 |
504.25 |
-4.25 |
96,131 |
161,351 |
+8,001 |
Sep18 |
180411 |
525.75 |
525.75 |
518.00 |
522.75 |
-3.00 |
18,652 |
59,543 |
-2,077 |
Dec18 |
180411 |
546.00 |
548.25 |
541.00 |
545.75 |
-2.75 |
16,698 |
65,213 |
+1,425 |
Mar19 |
180411 |
565.00 |
565.75 |
558.75 |
563.50 |
-2.25 |
2,147 |
19,916 |
+377 |
May19 |
180411 |
572.50 |
573.50 |
567.00 |
571.75 |
-2.50 |
401 |
2,169 |
+137 |
Total Volume and Open Interest |
268,832 |
477,683 |
-18,720 |
Wheat(KCBT) |
May18 |
180411 |
521.50 |
522.75 |
509.25 |
516.75 |
-5.00 |
34,159 |
82,776 |
-7,432 |
Jul18 |
180411 |
541.50 |
541.50 |
528.25 |
535.75 |
-4.75 |
32,389 |
96,330 |
+59 |
Sep18 |
180411 |
557.50 |
559.75 |
547.50 |
555.00 |
-4.50 |
8,508 |
45,174 |
+671 |
Dec18 |
180411 |
583.00 |
583.50 |
571.00 |
579.25 |
-3.75 |
6,153 |
32,924 |
+1,032 |
Mar19 |
180411 |
597.00 |
597.50 |
585.50 |
594.25 |
-2.75 |
1,498 |
14,363 |
+255 |
May19 |
180411 |
604.50 |
604.50 |
592.50 |
601.75 |
-2.00 |
620 |
1,805 |
+49 |
Jul19 |
180411 |
605.25 |
606.00 |
595.75 |
605.50 |
-1.50 |
645 |
2,245 |
+270 |
Total Volume and Open Interest |
84,073 |
276,029 |
-5,053 |
Wheat(MGE) |
May18 |
180411 |
625.00 |
631.50 |
620.75 |
629.00 |
+2.50 |
5,884 |
28,024 |
-649 |
Jul18 |
180411 |
635.25 |
641.25 |
631.00 |
638.75 |
+2.50 |
5,109 |
20,588 |
+2,043 |
Sep18 |
180411 |
640.00 |
646.00 |
636.75 |
641.75 |
+0.50 |
1,318 |
9,435 |
+217 |
Dec18 |
180411 |
650.00 |
653.00 |
645.00 |
650.00 |
-0.50 |
786 |
6,792 |
+85 |
Mar19 |
180411 |
653.00 |
656.25 |
652.25 |
655.75 |
-2.50 |
229 |
1,246 |
+92 |
May19 |
180411 |
662.00 |
662.00 |
659.75 |
659.75 |
-3.50 |
28 |
160 |
+2 |
Total Volume and Open Interest |
13,366 |
66,418 |
+1,799 |
Oats(CBOT) |
May18 |
180411 |
236.75 |
239.00 |
235.00 |
237.50 |
+1.00 |
649 |
3,887 |
-209 |
Jul18 |
180411 |
243.00 |
245.50 |
240.75 |
244.00 |
+1.25 |
308 |
2,263 |
+125 |
Sep18 |
180411 |
247.25 |
249.50 |
247.25 |
249.50 |
+2.25 |
3 |
61 |
+0 |
Dec18 |
180411 |
254.50 |
261.00 |
254.50 |
260.00 |
+3.75 |
3 |
525 |
+1 |
Total Volume and Open Interest |
963 |
6,766 |
-83 |
Rough Rice(CBOT) |
May18 |
180411 |
12.77 |
12.86 |
12.77 |
12.81 |
+0.03 |
1,679 |
4,783 |
-200 |
Jul18 |
180411 |
12.90 |
12.94 |
12.83 |
12.88 |
-0.01 |
628 |
2,402 |
+354 |
Sep18 |
180411 |
12.10 |
12.11 |
12.06 |
12.10 |
+0.01 |
321 |
1,446 |
+176 |
Nov18 |
180411 |
11.98 |
11.98 |
11.98 |
11.98 |
-0.01 |
12 |
32 |
+7 |
Total Volume and Open Interest |
2,640 |
8,664 |
+337 |
Live Cattle(CME) |
Apr18 |
180411 |
113.250 |
114.000 |
113.080 |
113.500 |
+0.700 |
4,633 |
18,453 |
-1,404 |
Jun18 |
180411 |
102.635 |
103.385 |
101.200 |
101.580 |
-0.520 |
24,819 |
157,523 |
-460 |
Aug18 |
180411 |
102.785 |
103.450 |
101.800 |
102.385 |
+0.085 |
10,829 |
79,953 |
+503 |
Oct18 |
180411 |
106.850 |
107.580 |
106.100 |
106.600 |
+0.150 |
6,668 |
48,070 |
+229 |
Dec18 |
180411 |
111.300 |
111.950 |
110.450 |
110.930 |
+0.030 |
4,219 |
29,200 |
+633 |
Feb19 |
180411 |
112.785 |
113.535 |
112.150 |
112.580 |
-0.055 |
1,395 |
8,565 |
+87 |
Total Volume and Open Interest |
52,982 |
348,088 |
-196 |
Feeder Cattle(CME) |
Apr18 |
180411 |
135.300 |
136.735 |
134.750 |
135.285 |
+0.460 |
1,727 |
5,564 |
-687 |
May18 |
180411 |
135.935 |
137.100 |
134.900 |
135.550 |
+0.265 |
8,122 |
19,963 |
-183 |
Aug18 |
180411 |
141.150 |
142.300 |
140.200 |
140.700 |
+0.070 |
5,304 |
15,410 |
+828 |
Sep18 |
180411 |
142.850 |
143.900 |
141.830 |
142.285 |
-0.045 |
1,025 |
2,740 |
+103 |
Oct18 |
180411 |
143.435 |
144.485 |
142.485 |
142.935 |
-0.050 |
615 |
3,445 |
+35 |
Nov18 |
180411 |
143.485 |
144.100 |
142.250 |
142.650 |
-0.085 |
294 |
1,784 |
+14 |
Jan19 |
180411 |
139.185 |
140.185 |
138.235 |
139.130 |
+0.430 |
182 |
1,070 |
+108 |
Total Volume and Open Interest |
17,269 |
49,976 |
+218 |
Lean Hogs(CME) |
Apr18 |
180411 |
53.800 |
53.900 |
53.285 |
53.300 |
-0.200 |
4,893 |
13,797 |
-1,190 |
May18 |
180411 |
67.850 |
68.850 |
67.430 |
67.930 |
+0.480 |
691 |
3,614 |
-12 |
Jun18 |
180411 |
74.900 |
76.650 |
74.900 |
75.785 |
+0.735 |
25,309 |
100,830 |
-1,915 |
Jul18 |
180411 |
77.650 |
79.135 |
77.635 |
78.330 |
+0.500 |
10,993 |
28,196 |
+939 |
Aug18 |
180411 |
78.050 |
79.430 |
78.050 |
78.680 |
+0.450 |
7,747 |
32,166 |
+174 |
Oct18 |
180411 |
66.100 |
67.225 |
66.000 |
67.050 |
+0.850 |
6,393 |
41,543 |
+1,077 |
Dec18 |
180411 |
60.985 |
61.985 |
60.850 |
61.830 |
+0.950 |
1,785 |
16,969 |
+131 |
Feb19 |
180411 |
65.300 |
65.650 |
65.080 |
65.430 |
+0.630 |
229 |
2,670 |
+62 |
Total Volume and Open Interest |
58,401 |
241,217 |
-601 |
Class III Milk(CME) |
Apr18 |
180411 |
14.42 |
14.45 |
14.38 |
14.40 |
-0.03 |
113 |
3,591 |
+14 |
May18 |
180411 |
14.78 |
14.85 |
14.62 |
14.67 |
-0.18 |
444 |
3,699 |
+92 |
Jun18 |
180411 |
15.13 |
15.18 |
15.02 |
15.06 |
-0.17 |
222 |
3,057 |
+41 |
Jul18 |
180411 |
15.61 |
15.61 |
15.54 |
15.57 |
-0.12 |
84 |
2,038 |
+35 |
Aug18 |
180411 |
15.88 |
15.88 |
15.81 |
15.85 |
-0.08 |
33 |
1,770 |
+0 |
Sep18 |
180411 |
16.07 |
16.12 |
16.06 |
16.12 |
-0.04 |
53 |
1,918 |
-5 |
Oct18 |
180411 |
16.10 |
16.13 |
16.07 |
16.09 |
-0.06 |
38 |
1,724 |
+18 |
Nov18 |
180411 |
16.00 |
16.05 |
15.99 |
16.00 |
-0.07 |
60 |
1,618 |
+18 |
Dec18 |
180411 |
15.95 |
16.00 |
15.92 |
15.95 |
-0.05 |
27 |
1,525 |
+9 |
Jan19 |
180411 |
15.63 |
15.70 |
15.63 |
15.63 |
-0.04 |
3 |
135 |
+3 |
Feb19 |
180411 |
15.68 |
15.68 |
15.64 |
15.64 |
-0.08 |
23 |
97 |
+22 |
Mar19 |
180411 |
15.69 |
15.69 |
15.69 |
15.69 |
unch |
7 |
50 |
+7 |
Apr19 |
180411 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,107 |
21,518 |
+254 |
Cocoa(ICE) |
May18 |
180411 |
2498 |
2560 |
2466 |
2547 |
+58 |
28,873 |
46,939 |
-17,162 |
Jul18 |
180411 |
2541 |
2593 |
2514 |
2580 |
+49 |
38,536 |
108,158 |
+8,117 |
Sep18 |
180411 |
2566 |
2617 |
2541 |
2605 |
+47 |
9,129 |
46,678 |
+2,400 |
Dec18 |
180411 |
2576 |
2626 |
2551 |
2615 |
+47 |
3,254 |
36,215 |
+1,242 |
Mar19 |
180411 |
2571 |
2616 |
2544 |
2606 |
+46 |
894 |
25,353 |
+256 |
May19 |
180411 |
2572 |
2612 |
2552 |
2607 |
+45 |
387 |
10,874 |
+64 |
Jul19 |
180411 |
2573 |
2609 |
2561 |
2609 |
+45 |
244 |
4,880 |
-1 |
Total Volume and Open Interest |
81,493 |
288,204 |
-4,958 |
Coffee "C"(ICE) |
May18 |
180411 |
117.85 |
118.35 |
116.50 |
118.15 |
+0.55 |
42,185 |
93,405 |
-15,073 |
Jul18 |
180411 |
119.70 |
120.45 |
118.60 |
120.25 |
+0.70 |
33,984 |
95,508 |
+11,688 |
Sep18 |
180411 |
121.70 |
122.50 |
120.70 |
122.30 |
+0.65 |
6,659 |
38,574 |
+915 |
Dec18 |
180411 |
125.30 |
125.75 |
124.15 |
125.60 |
+0.60 |
5,237 |
25,564 |
+153 |
Mar19 |
180411 |
128.50 |
129.30 |
127.80 |
129.10 |
+0.60 |
1,338 |
10,283 |
+72 |
May19 |
180411 |
130.75 |
131.65 |
130.25 |
131.45 |
+0.55 |
556 |
6,545 |
+69 |
Total Volume and Open Interest |
90,741 |
274,700 |
-2,019 |
Orange Juice(ICE) |
May18 |
180411 |
138.95 |
139.65 |
137.75 |
139.25 |
+1.00 |
517 |
8,451 |
-161 |
Jul18 |
180411 |
140.00 |
140.15 |
138.60 |
139.90 |
+0.90 |
200 |
3,524 |
+173 |
Sep18 |
180411 |
140.15 |
140.70 |
139.75 |
140.70 |
+1.00 |
50 |
1,044 |
+10 |
Nov18 |
180411 |
141.50 |
141.60 |
141.50 |
141.55 |
+0.90 |
23 |
694 |
+14 |
Jan19 |
180411 |
142.35 |
142.35 |
142.35 |
142.35 |
+0.90 |
7 |
48 |
+3 |
Mar19 |
180411 |
142.75 |
142.75 |
142.75 |
142.75 |
+0.85 |
0 |
15 |
+0 |
Total Volume and Open Interest |
797 |
13,776 |
+39 |
Sugar #11(ICE) |
May18 |
180411 |
12.13 |
12.27 |
11.93 |
12.06 |
-0.07 |
96,009 |
298,752 |
-33,088 |
Jul18 |
180411 |
12.19 |
12.30 |
12.01 |
12.12 |
-0.07 |
79,842 |
334,404 |
+26,291 |
Oct18 |
180411 |
12.48 |
12.57 |
12.30 |
12.40 |
-0.08 |
19,897 |
161,237 |
+3,523 |
Mar19 |
180411 |
13.71 |
13.75 |
13.50 |
13.58 |
-0.12 |
7,843 |
115,044 |
+1,615 |
May19 |
180411 |
13.87 |
13.89 |
13.68 |
13.74 |
-0.11 |
3,879 |
29,918 |
+613 |
Jul19 |
180411 |
14.05 |
14.05 |
13.79 |
13.85 |
-0.10 |
1,850 |
17,859 |
+548 |
Oct19 |
180411 |
14.25 |
14.25 |
14.02 |
14.08 |
-0.10 |
1,295 |
16,593 |
+916 |
Mar20 |
180411 |
14.80 |
14.80 |
14.63 |
14.66 |
-0.13 |
159 |
5,704 |
+94 |
Total Volume and Open Interest |
210,783 |
983,447 |
+511 |
London Cocoa(LCE) |
May18 |
180411 |
1712 |
1750 |
1705 |
1741 |
+31 |
7,429 |
77,095 |
-1,633 |
Jul18 |
180411 |
1740 |
1783 |
1736 |
1773 |
+33 |
8,962 |
70,649 |
-797 |
Sep18 |
180411 |
1756 |
1794 |
1751 |
1785 |
+31 |
4,110 |
31,858 |
+617 |
Dec18 |
180411 |
1758 |
1795 |
1751 |
1785 |
+29 |
2,560 |
47,109 |
+36 |
Mar19 |
180411 |
1749 |
1783 |
1742 |
1775 |
+28 |
2,485 |
40,405 |
+755 |
May19 |
180411 |
1756 |
1784 |
1753 |
1777 |
+26 |
813 |
13,418 |
-62 |
Jul19 |
180411 |
1764 |
1789 |
1759 |
1781 |
+24 |
724 |
7,403 |
+176 |
Total Volume and Open Interest |
27,547 |
294,326 |
-768 |
London Sugar(LCE) |
May18 |
180411 |
346.00 |
350.10 |
343.10 |
346.20 |
+0.60 |
9,647 |
14,681 |
-4,687 |
Aug18 |
180411 |
335.80 |
338.70 |
332.30 |
335.20 |
-0.80 |
8,872 |
49,659 |
+1,639 |
Oct18 |
180411 |
334.50 |
336.90 |
331.50 |
333.20 |
-1.40 |
3,079 |
14,045 |
+468 |
Dec18 |
180411 |
339.60 |
341.00 |
336.00 |
337.40 |
-1.90 |
864 |
6,418 |
+491 |
Mar19 |
180411 |
344.80 |
348.20 |
343.90 |
344.40 |
-2.70 |
361 |
4,416 |
+1 |
Total Volume and Open Interest |
23,643 |
93,533 |
-1,851 |
Cotton(ICE) |
May18 |
180411 |
83.66 |
84.04 |
83.31 |
83.83 |
+0.30 |
28,417 |
72,766 |
-13,876 |
Jul18 |
180411 |
83.27 |
83.61 |
82.97 |
83.41 |
+0.24 |
26,514 |
97,116 |
+8,915 |
Oct18 |
180411 |
79.63 |
79.64 |
79.44 |
79.64 |
-0.45 |
2 |
39 |
+1 |
Dec18 |
180411 |
78.30 |
78.65 |
78.22 |
78.63 |
+0.25 |
6,001 |
83,328 |
+2,376 |
Mar19 |
180411 |
78.49 |
78.75 |
78.28 |
78.74 |
+0.26 |
190 |
14,492 |
+86 |
May19 |
180411 |
78.44 |
78.75 |
78.32 |
78.74 |
+0.18 |
44 |
1,251 |
-5 |
Total Volume and Open Interest |
61,197 |
275,976 |
-2,502 |
Lumber(CME) |
May18 |
180411 |
532.7 |
533.8 |
523.1 |
523.1 |
-10.0 |
459 |
5,105 |
-8 |
Jul18 |
180411 |
518.6 |
520.0 |
510.7 |
510.7 |
-10.0 |
216 |
1,409 |
+103 |
Sep18 |
180411 |
503.9 |
503.9 |
495.0 |
495.0 |
-9.9 |
51 |
261 |
+9 |
Nov18 |
180411 |
478.8 |
479.0 |
475.2 |
475.2 |
-10.0 |
34 |
130 |
+12 |
Total Volume and Open Interest |
766 |
6,964 |
+121 |
Crude Oil(NYM) |
May18 |
180411 |
65.59 |
67.45 |
65.15 |
66.82 |
+1.31 |
655,831 |
324,168 |
-53,488 |
Jun18 |
180411 |
65.42 |
67.38 |
65.09 |
66.74 |
+1.30 |
268,233 |
396,171 |
+9,085 |
Jul18 |
180411 |
65.23 |
67.04 |
64.82 |
66.44 |
+1.27 |
97,336 |
181,151 |
+4,174 |
Aug18 |
180411 |
64.68 |
66.47 |
64.33 |
65.91 |
+1.21 |
48,282 |
124,955 |
-38 |
Sep18 |
180411 |
64.12 |
65.76 |
63.78 |
65.34 |
+1.18 |
46,670 |
199,664 |
+2,226 |
Oct18 |
180411 |
63.57 |
65.06 |
63.25 |
64.77 |
+1.17 |
24,675 |
112,079 |
+3,566 |
Nov18 |
180411 |
63.02 |
64.49 |
62.74 |
64.24 |
+1.16 |
18,333 |
77,574 |
+772 |
Dec18 |
180411 |
62.43 |
64.06 |
62.18 |
63.72 |
+1.14 |
57,236 |
254,595 |
-917 |
Jan19 |
180411 |
61.91 |
63.51 |
61.69 |
63.21 |
+1.13 |
6,763 |
89,220 |
+267 |
Feb19 |
180411 |
61.55 |
62.76 |
61.17 |
62.66 |
+1.10 |
3,447 |
60,154 |
-384 |
Mar19 |
180411 |
60.98 |
62.37 |
60.69 |
62.11 |
+1.06 |
7,868 |
58,337 |
+1,563 |
Apr19 |
180411 |
60.54 |
61.72 |
60.21 |
61.61 |
+1.03 |
2,580 |
27,830 |
+181 |
May19 |
180411 |
60.86 |
61.12 |
60.76 |
61.12 |
+0.98 |
1,451 |
23,123 |
+275 |
Jun19 |
180411 |
59.49 |
60.87 |
59.32 |
60.65 |
+0.94 |
13,987 |
125,116 |
-1,358 |
Jul19 |
180411 |
60.17 |
60.17 |
60.17 |
60.17 |
+0.90 |
608 |
21,390 |
-37 |
Aug19 |
180411 |
59.72 |
59.72 |
59.72 |
59.72 |
+0.86 |
497 |
17,361 |
+106 |
Total Volume and Open Interest |
1,279,932 |
2,469,396 |
-29,825 |
e-miNY Crude Oil(NYM) |
May18 |
180411 |
65.575 |
67.450 |
65.175 |
66.825 |
+1.325 |
13,018 |
2,404 |
+69 |
Jun18 |
180411 |
65.525 |
67.375 |
65.075 |
66.750 |
+1.300 |
395 |
460 |
+21 |
Jul18 |
180411 |
65.275 |
67.000 |
64.925 |
66.450 |
+1.275 |
64 |
139 |
+12 |
Aug18 |
180411 |
65.000 |
66.250 |
65.000 |
65.900 |
+1.200 |
4 |
126 |
-1 |
Sep18 |
180411 |
64.425 |
65.350 |
64.425 |
65.350 |
+1.200 |
2 |
66 |
+0 |
Oct18 |
180411 |
63.350 |
64.775 |
63.350 |
64.775 |
+1.175 |
0 |
22 |
+0 |
Nov18 |
180411 |
64.150 |
64.250 |
64.150 |
64.250 |
+1.175 |
1 |
112 |
-1 |
Dec18 |
180411 |
62.675 |
64.000 |
62.325 |
63.725 |
+1.150 |
7 |
166 |
-1 |
Jan19 |
180411 |
62.075 |
63.200 |
62.075 |
63.200 |
+1.125 |
0 |
71 |
+0 |
Feb19 |
180411 |
61.750 |
62.650 |
61.700 |
62.650 |
+1.100 |
0 |
38 |
+0 |
Total Volume and Open Interest |
13,491 |
3,696 |
+99 |
NY Harbor ULSD(NYM) |
May18 |
180411 |
206.13 |
212.27 |
205.31 |
209.27 |
+2.79 |
66,070 |
117,627 |
-7,321 |
Jun18 |
180411 |
205.09 |
211.05 |
204.25 |
208.30 |
+2.77 |
48,022 |
95,313 |
-975 |
Jul18 |
180411 |
204.31 |
210.25 |
203.44 |
207.53 |
+2.78 |
29,442 |
50,667 |
-1,837 |
Aug18 |
180411 |
203.80 |
209.94 |
203.03 |
207.15 |
+2.78 |
15,877 |
28,130 |
-230 |
Sep18 |
180411 |
204.05 |
209.75 |
203.05 |
207.13 |
+2.74 |
11,570 |
29,002 |
+2,342 |
Oct18 |
180411 |
203.12 |
209.43 |
202.93 |
206.94 |
+2.65 |
4,030 |
12,665 |
+283 |
Nov18 |
180411 |
204.51 |
209.03 |
202.75 |
206.71 |
+2.57 |
2,636 |
10,014 |
-573 |
Dec18 |
180411 |
203.54 |
208.65 |
202.47 |
206.43 |
+2.51 |
9,056 |
50,265 |
-1,886 |
Jan19 |
180411 |
202.91 |
208.40 |
202.33 |
206.23 |
+2.47 |
663 |
9,601 |
+268 |
Feb19 |
180411 |
202.18 |
207.75 |
201.81 |
205.62 |
+2.42 |
408 |
3,500 |
-35 |
Mar19 |
180411 |
200.84 |
206.33 |
200.73 |
204.32 |
+2.40 |
656 |
2,999 |
-141 |
Apr19 |
180411 |
199.64 |
203.79 |
199.63 |
202.59 |
+2.39 |
513 |
2,360 |
+112 |
May19 |
180411 |
201.81 |
201.81 |
201.34 |
201.34 |
+2.32 |
157 |
1,262 |
+26 |
Jun19 |
180411 |
197.00 |
202.14 |
196.95 |
200.32 |
+2.26 |
389 |
5,430 |
-67 |
Total Volume and Open Interest |
189,501 |
425,852 |
-10,034 |
RBOB Gasoline(NYM) |
May18 |
180411 |
203.29 |
207.88 |
202.35 |
206.76 |
+2.67 |
70,513 |
112,267 |
-10,039 |
Jun18 |
180411 |
203.45 |
208.07 |
202.60 |
206.91 |
+2.73 |
57,009 |
100,306 |
+2,423 |
Jul18 |
180411 |
202.77 |
207.47 |
201.97 |
206.22 |
+2.86 |
34,315 |
55,208 |
-353 |
Aug18 |
180411 |
201.28 |
206.25 |
200.75 |
204.94 |
+2.91 |
20,375 |
33,312 |
+48 |
Sep18 |
180411 |
199.90 |
204.22 |
198.75 |
202.99 |
+2.97 |
18,041 |
39,425 |
+3,308 |
Oct18 |
180411 |
186.09 |
191.03 |
185.68 |
190.01 |
+3.10 |
7,131 |
19,260 |
+1,370 |
Nov18 |
180411 |
182.01 |
186.87 |
181.82 |
186.26 |
+3.15 |
3,352 |
18,230 |
+257 |
Dec18 |
180411 |
179.97 |
184.32 |
178.96 |
183.52 |
+3.17 |
4,868 |
27,971 |
+706 |
Jan19 |
180411 |
179.84 |
182.76 |
177.84 |
182.31 |
+3.17 |
818 |
10,167 |
-12 |
Feb19 |
180411 |
179.36 |
182.67 |
177.72 |
182.23 |
+3.18 |
741 |
1,699 |
+187 |
Total Volume and Open Interest |
219,262 |
424,461 |
-1,556 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180411 |
206.76 |
206.76 |
206.76 |
206.76 |
+2.67 |
0 |
1 |
+0 |
Jun18 |
180411 |
206.91 |
206.91 |
206.91 |
206.91 |
+2.73 |
|
|
|
Jul18 |
180411 |
206.22 |
206.22 |
206.22 |
206.22 |
+2.86 |
|
|
|
Aug18 |
180411 |
204.94 |
204.94 |
204.94 |
204.94 |
+2.91 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180411 |
2.661 |
2.690 |
2.621 |
2.675 |
+0.019 |
220,804 |
309,538 |
-52,156 |
Jun18 |
180411 |
2.699 |
2.723 |
2.660 |
2.709 |
+0.015 |
136,816 |
157,892 |
+25,360 |
Jul18 |
180411 |
2.754 |
2.771 |
2.714 |
2.757 |
+0.010 |
84,503 |
154,990 |
-10,322 |
Aug18 |
180411 |
2.775 |
2.791 |
2.736 |
2.779 |
+0.009 |
36,271 |
63,475 |
+1,860 |
Sep18 |
180411 |
2.768 |
2.784 |
2.731 |
2.773 |
+0.010 |
29,932 |
123,425 |
+6,788 |
Oct18 |
180411 |
2.782 |
2.797 |
2.745 |
2.787 |
+0.010 |
24,865 |
127,420 |
-2,035 |
Nov18 |
180411 |
2.821 |
2.845 |
2.798 |
2.837 |
+0.010 |
15,379 |
50,902 |
+5,810 |
Dec18 |
180411 |
2.968 |
2.977 |
2.931 |
2.970 |
+0.010 |
6,665 |
54,406 |
+290 |
Jan19 |
180411 |
3.050 |
3.062 |
3.017 |
3.056 |
+0.009 |
14,942 |
76,785 |
+1,032 |
Feb19 |
180411 |
3.005 |
3.029 |
2.987 |
3.022 |
+0.007 |
4,123 |
35,857 |
+292 |
Mar19 |
180411 |
2.910 |
2.924 |
2.887 |
2.918 |
+0.007 |
8,120 |
68,555 |
+562 |
Apr19 |
180411 |
2.662 |
2.668 |
2.641 |
2.666 |
+0.010 |
9,959 |
75,830 |
+693 |
May19 |
180411 |
2.627 |
2.638 |
2.617 |
2.636 |
+0.006 |
4,522 |
29,947 |
+1,390 |
Jun19 |
180411 |
2.656 |
2.663 |
2.645 |
2.663 |
+0.006 |
811 |
14,928 |
-75 |
Jul19 |
180411 |
2.683 |
2.694 |
2.675 |
2.694 |
+0.007 |
786 |
13,785 |
+145 |
Aug19 |
180411 |
2.685 |
2.699 |
2.682 |
2.699 |
+0.006 |
197 |
12,317 |
+13 |
Total Volume and Open Interest |
605,807 |
1,473,441 |
-17,115 |
Brent Crude Oil(ICE) |
Jun18 |
180411 |
71.03 |
73.09 |
70.57 |
72.06 |
+1.02 |
257,496 |
565,866 |
-27,969 |
Jul18 |
180411 |
70.42 |
72.38 |
69.92 |
71.46 |
+1.04 |
125,142 |
362,043 |
+17,188 |
Aug18 |
180411 |
69.85 |
71.76 |
69.36 |
70.93 |
+1.06 |
63,341 |
181,173 |
+2,734 |
Sep18 |
180411 |
69.30 |
71.15 |
68.83 |
70.42 |
+1.08 |
58,556 |
175,068 |
-4,722 |
Oct18 |
180411 |
68.76 |
70.53 |
68.34 |
69.90 |
+1.09 |
27,092 |
98,751 |
+228 |
Nov18 |
180411 |
68.25 |
69.99 |
67.81 |
69.41 |
+1.10 |
24,662 |
93,494 |
-653 |
Dec18 |
180411 |
67.76 |
69.49 |
67.33 |
68.94 |
+1.11 |
76,521 |
273,564 |
+144 |
Jan19 |
180411 |
67.29 |
68.81 |
66.88 |
68.50 |
+1.13 |
8,314 |
54,915 |
+708 |
Feb19 |
180411 |
66.50 |
68.23 |
66.49 |
68.06 |
+1.13 |
6,197 |
37,886 |
+919 |
Mar19 |
180411 |
66.10 |
67.62 |
66.10 |
67.62 |
+1.12 |
6,885 |
38,689 |
-423 |
Apr19 |
180411 |
65.67 |
67.19 |
65.67 |
67.19 |
+1.10 |
880 |
13,827 |
-64 |
May19 |
180411 |
65.27 |
66.76 |
65.27 |
66.76 |
+1.08 |
1,442 |
18,977 |
-370 |
Jun19 |
180411 |
65.05 |
66.67 |
64.78 |
66.34 |
+1.06 |
16,799 |
87,517 |
+1,721 |
Jul19 |
180411 |
65.99 |
65.99 |
65.99 |
65.99 |
+1.04 |
674 |
23,966 |
-163 |
Total Volume and Open Interest |
707,296 |
2,458,136 |
-11,220 |
Gas Oil(ICE) |
Apr18 |
180411 |
633.00 |
651.50 |
628.50 |
647.00 |
+19.25 |
29,978 |
54,641 |
-9,958 |
May18 |
180411 |
630.75 |
648.75 |
626.00 |
644.25 |
+18.25 |
91,247 |
200,565 |
-9,590 |
Jun18 |
180411 |
624.75 |
643.25 |
621.00 |
638.75 |
+17.25 |
71,321 |
174,875 |
+786 |
Jul18 |
180411 |
620.75 |
638.25 |
617.25 |
634.00 |
+16.25 |
23,062 |
105,787 |
+6,825 |
Aug18 |
180411 |
619.00 |
635.75 |
615.50 |
631.75 |
+15.75 |
6,933 |
51,178 |
-586 |
Sep18 |
180411 |
618.75 |
634.50 |
614.50 |
630.75 |
+15.50 |
7,069 |
48,635 |
+210 |
Oct18 |
180411 |
617.50 |
632.75 |
613.25 |
629.25 |
+15.50 |
7,273 |
42,842 |
+2,531 |
Nov18 |
180411 |
610.00 |
626.75 |
609.50 |
625.75 |
+15.50 |
5,014 |
19,474 |
-1,238 |
Dec18 |
180411 |
611.00 |
625.50 |
606.50 |
622.75 |
+15.50 |
18,610 |
114,206 |
-3,206 |
Jan19 |
180411 |
604.25 |
622.25 |
604.25 |
620.00 |
+15.00 |
1,443 |
21,761 |
-94 |
Total Volume and Open Interest |
276,153 |
1,020,188 |
-10,126 |
Ethanol(CBOT) |
May18 |
180411 |
1.475 |
1.491 |
1.470 |
1.487 |
+0.022 |
365 |
1,131 |
-11 |
Jun18 |
180411 |
1.480 |
1.492 |
1.476 |
1.487 |
+0.016 |
81 |
492 |
+29 |
Jul18 |
180411 |
1.485 |
1.491 |
1.485 |
1.491 |
+0.010 |
12 |
280 |
+2 |
Aug18 |
180411 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.010 |
0 |
24 |
+0 |
Sep18 |
180411 |
1.492 |
1.492 |
1.492 |
1.492 |
+0.006 |
9 |
128 |
+5 |
Oct18 |
180411 |
1.487 |
1.487 |
1.487 |
1.487 |
+0.006 |
0 |
27 |
+0 |
Nov18 |
180411 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.006 |
0 |
16 |
+0 |
Dec18 |
180411 |
1.472 |
1.472 |
1.472 |
1.472 |
+0.006 |
0 |
38 |
+0 |
Total Volume and Open Interest |
467 |
2,136 |
+25 |
WTI Crude Oil(ICE) |
May18 |
180411 |
65.66 |
67.44 |
65.17 |
66.82 |
+1.31 |
51,215 |
58,422 |
-3,996 |
Jun18 |
180411 |
65.65 |
67.37 |
65.12 |
66.74 |
+1.30 |
72,912 |
97,271 |
+200 |
Jul18 |
180411 |
65.28 |
67.04 |
64.83 |
66.44 |
+1.27 |
35,955 |
49,135 |
+3,149 |
Aug18 |
180411 |
64.82 |
66.45 |
64.34 |
65.91 |
+1.21 |
16,353 |
25,678 |
+124 |
Sep18 |
180411 |
63.82 |
65.77 |
63.82 |
65.34 |
+1.18 |
8,964 |
32,925 |
+369 |
Oct18 |
180411 |
63.28 |
65.18 |
63.28 |
64.77 |
+1.17 |
3,317 |
14,925 |
+253 |
Nov18 |
180411 |
63.09 |
64.60 |
63.09 |
64.24 |
+1.16 |
1,216 |
16,316 |
-143 |
Dec18 |
180411 |
62.20 |
63.93 |
62.20 |
63.72 |
+1.14 |
13,645 |
124,124 |
+1,378 |
Jan19 |
180411 |
62.09 |
63.46 |
62.09 |
63.21 |
+1.13 |
212 |
8,090 |
+9 |
Feb19 |
180411 |
62.66 |
62.66 |
62.66 |
62.66 |
+1.10 |
195 |
5,577 |
+12 |
Mar19 |
180411 |
62.11 |
62.11 |
62.11 |
62.11 |
+1.06 |
927 |
8,880 |
-269 |
Apr19 |
180411 |
61.61 |
61.61 |
61.61 |
61.61 |
+1.03 |
77 |
1,806 |
+13 |
May19 |
180411 |
61.12 |
61.12 |
61.12 |
61.12 |
+0.98 |
78 |
2,567 |
+4 |
Jun19 |
180411 |
59.88 |
60.72 |
59.82 |
60.65 |
+0.94 |
3,053 |
31,667 |
+14 |
Jul19 |
180411 |
60.17 |
60.17 |
60.17 |
60.17 |
+0.90 |
126 |
2,058 |
-11 |
Aug19 |
180411 |
59.72 |
59.72 |
59.72 |
59.72 |
+0.86 |
42 |
1,372 |
+4 |
Total Volume and Open Interest |
213,475 |
585,279 |
+1,790 |
US Dollar Index(ICE) |
Jun18 |
180411 |
89.280 |
89.365 |
89.020 |
89.253 |
-0.027 |
22,271 |
31,327 |
+1,592 |
Sep18 |
180411 |
88.865 |
88.920 |
88.645 |
88.832 |
-0.038 |
178 |
1,005 |
+24 |
Dec18 |
180411 |
88.355 |
88.418 |
88.235 |
88.418 |
-0.037 |
16 |
403 |
+11 |
Total Volume and Open Interest |
22,466 |
32,744 |
+1,628 |
Australian Dollar(CME) |
Jun18 |
180411 |
77.64 |
77.74 |
77.41 |
77.59 |
-0.09 |
85,221 |
102,326 |
+857 |
Sep18 |
180411 |
77.66 |
77.76 |
77.50 |
77.64 |
-0.09 |
58 |
785 |
+33 |
Dec18 |
180411 |
77.71 |
77.71 |
77.71 |
77.71 |
-0.09 |
0 |
389 |
+0 |
Total Volume and Open Interest |
85,877 |
105,049 |
+895 |
British Pound(CME) |
Jun18 |
180411 |
142.17 |
142.63 |
141.99 |
142.11 |
-0.12 |
83,421 |
175,431 |
+4,803 |
Sep18 |
180411 |
142.91 |
143.14 |
142.58 |
142.68 |
-0.12 |
15 |
516 |
+0 |
Dec18 |
180411 |
143.62 |
143.66 |
143.28 |
143.28 |
-0.12 |
0 |
134 |
+0 |
Total Volume and Open Interest |
84,833 |
178,825 |
+4,983 |
Canadian Dollar(CME) |
Jun18 |
180411 |
79.47 |
79.83 |
79.33 |
79.60 |
+0.09 |
68,812 |
116,682 |
-361 |
Sep18 |
180411 |
79.65 |
79.93 |
79.53 |
79.75 |
+0.09 |
106 |
2,688 |
-22 |
Dec18 |
180411 |
79.76 |
80.04 |
79.60 |
79.88 |
+0.09 |
90 |
3,580 |
-42 |
Mar19 |
180411 |
80.14 |
80.14 |
79.90 |
79.99 |
+0.08 |
3 |
74 |
+0 |
Total Volume and Open Interest |
69,171 |
123,502 |
-368 |
Japanese Yen(CME) |
Jun18 |
180411 |
93.71 |
94.16 |
93.65 |
93.91 |
+0.19 |
108,475 |
147,840 |
-1,480 |
Sep18 |
180411 |
94.50 |
94.74 |
94.32 |
94.54 |
+0.20 |
7 |
795 |
+4 |
Dec18 |
180411 |
95.40 |
95.40 |
95.20 |
95.20 |
+0.19 |
6 |
522 |
-3 |
Total Volume and Open Interest |
109,050 |
150,357 |
-1,579 |
Swiss Franc(CME) |
Jun18 |
180411 |
105.07 |
105.22 |
104.77 |
104.93 |
-0.17 |
15,494 |
51,009 |
+260 |
Sep18 |
180411 |
105.74 |
106.06 |
105.66 |
105.80 |
-0.17 |
0 |
83 |
+0 |
Dec18 |
180411 |
106.90 |
106.94 |
106.60 |
106.75 |
-0.17 |
1 |
37 |
+0 |
Total Volume and Open Interest |
15,495 |
51,143 |
+260 |
EuroFX(CME) |
Jun18 |
180411 |
124.14 |
124.58 |
124.07 |
124.23 |
+0.02 |
188,055 |
486,613 |
+3,332 |
Sep18 |
180411 |
125.10 |
125.46 |
125.00 |
125.14 |
+0.03 |
226 |
3,407 |
-61 |
Dec18 |
180411 |
126.21 |
126.38 |
126.08 |
126.08 |
+0.02 |
136 |
3,526 |
-28 |
Total Volume and Open Interest |
189,866 |
497,944 |
+3,185 |
Mexican Peso(CME) |
Apr18 |
180411 |
548.25 |
548.25 |
548.25 |
548.25 |
+1.50 |
|
|
|
May18 |
180411 |
546.00 |
546.00 |
546.00 |
546.00 |
+1.63 |
|
|
|
Total Volume and Open Interest |
58,087 |
223,684 |
+4,367 |
Brazilian Real(CME) |
May18 |
180411 |
292.85 |
295.90 |
291.45 |
295.55 |
+2.35 |
4,886 |
25,378 |
+648 |
Jun18 |
180411 |
291.40 |
294.80 |
290.75 |
294.70 |
+2.30 |
360 |
6,958 |
+88 |
Jul18 |
180411 |
294.00 |
294.00 |
294.00 |
294.00 |
+2.40 |
0 |
50 |
+50 |
Aug18 |
180411 |
293.20 |
293.20 |
293.20 |
293.20 |
+2.40 |
|
|
|
Total Volume and Open Interest |
5,246 |
32,439 |
+839 |
30-Year T-Bonds(CBOT) |
Jun18 |
180411 |
145~230 |
146~280 |
145~190 |
146~040 |
+0~060 |
223,645 |
762,463 |
-2,821 |
Sep18 |
180411 |
145~070 |
146~000 |
144~250 |
145~080 |
+0~060 |
179 |
152 |
+61 |
Dec18 |
180411 |
144~170 |
144~170 |
144~170 |
144~170 |
+0~060 |
|
|
|
Total Volume and Open Interest |
223,824 |
762,615 |
-2,760 |
10-Year T-Notes(CBOT) |
Jun18 |
180411 |
120~230 |
121~035 |
120~215 |
120~270 |
+0~025 |
1,019,971 |
3,455,186 |
+19,909 |
Sep18 |
180411 |
120~245 |
120~265 |
120~135 |
120~190 |
+0~035 |
99 |
2,336 |
+86 |
Dec18 |
180411 |
120~150 |
120~150 |
120~150 |
120~150 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,020,070 |
3,457,522 |
+19,995 |
5-Year T-Notes(CBOT) |
Jun18 |
180411 |
114~052 |
114~134 |
114~052 |
114~076 |
+0~010 |
565,116 |
3,425,309 |
+2,074 |
Sep18 |
180411 |
113~296 |
114~030 |
113~296 |
113~296 |
+0~010 |
468 |
470 |
+463 |
Dec18 |
180411 |
113~300 |
113~300 |
113~300 |
113~300 |
+0~010 |
|
|
|
Total Volume and Open Interest |
565,584 |
3,425,779 |
+2,537 |
2 Year T-Notes(CBOT) |
Jun18 |
180411 |
106~082 |
106~102 |
106~076 |
106~084 |
+0~002 |
274,386 |
1,931,362 |
-18,477 |
Sep18 |
180411 |
106~022 |
106~036 |
106~022 |
106~022 |
+0~002 |
|
|
|
Dec18 |
180411 |
106~022 |
106~022 |
106~022 |
106~022 |
+0~002 |
|
|
|
Total Volume and Open Interest |
274,386 |
1,931,362 |
-18,477 |
Eurodollars(CME) |
Jun18 |
180411 |
97.680 |
97.685 |
97.660 |
97.660 |
-0.020 |
293,413 |
1,790,880 |
+14,479 |
Sep18 |
180411 |
97.600 |
97.615 |
97.575 |
97.580 |
-0.015 |
161,970 |
1,492,071 |
+5,807 |
Dec18 |
180411 |
97.485 |
97.505 |
97.460 |
97.470 |
-0.010 |
210,665 |
2,053,780 |
-7,231 |
Mar19 |
180411 |
97.390 |
97.415 |
97.370 |
97.380 |
-0.010 |
153,160 |
1,409,463 |
-3,602 |
Jun19 |
180411 |
97.300 |
97.330 |
97.280 |
97.290 |
-0.010 |
172,989 |
1,562,837 |
-1,278 |
Sep19 |
180411 |
97.240 |
97.270 |
97.230 |
97.235 |
-0.005 |
116,472 |
947,171 |
+361 |
Dec19 |
180411 |
97.165 |
97.220 |
97.165 |
97.180 |
unch |
185,815 |
2,127,140 |
-25,973 |
Mar20 |
180411 |
97.160 |
97.205 |
97.160 |
97.170 |
unch |
99,329 |
961,718 |
+7,478 |
Jun20 |
180411 |
97.155 |
97.195 |
97.150 |
97.160 |
unch |
88,297 |
949,695 |
+860 |
Sep20 |
180411 |
97.140 |
97.185 |
97.140 |
97.150 |
unch |
64,412 |
680,753 |
-2,280 |
Dec20 |
180411 |
97.120 |
97.160 |
97.115 |
97.125 |
unch |
85,437 |
888,696 |
+5,323 |
Mar21 |
180411 |
97.120 |
97.165 |
97.115 |
97.125 |
-0.005 |
63,421 |
334,634 |
+5,742 |
Jun21 |
180411 |
97.110 |
97.160 |
97.110 |
97.125 |
unch |
37,934 |
258,651 |
+1,334 |
Sep21 |
180411 |
97.110 |
97.155 |
97.100 |
97.120 |
unch |
22,075 |
174,514 |
-146 |
Dec21 |
180411 |
97.085 |
97.140 |
97.085 |
97.100 |
-0.005 |
19,543 |
311,482 |
+2,409 |
Mar22 |
180411 |
97.080 |
97.135 |
97.080 |
97.095 |
-0.005 |
17,349 |
119,165 |
-1,162 |
Jun22 |
180411 |
97.075 |
97.125 |
97.070 |
97.090 |
unch |
17,076 |
84,773 |
+17 |
Sep22 |
180411 |
97.065 |
97.120 |
97.065 |
97.085 |
unch |
16,334 |
63,417 |
+3,901 |
Total Volume and Open Interest |
1,960,202 |
213,940 |
+18,008 |
Ultra T-Bond(CBOT) |
Jun18 |
180411 |
159~00 |
160~21 |
158~30 |
159~20 |
+0~08 |
86,809 |
946,051 |
+3,619 |
Sep18 |
180411 |
159~28 |
159~28 |
158~11 |
158~29 |
+0~08 |
601 |
1,913 |
+600 |
Dec18 |
180411 |
158~29 |
158~29 |
158~29 |
158~29 |
+0~08 |
|
|
|
Total Volume and Open Interest |
87,410 |
947,964 |
+4,219 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180411 |
129~060 |
129~260 |
129~045 |
129~130 |
+0~035 |
94,661 |
552,165 |
-424 |
Sep18 |
180411 |
128~225 |
128~280 |
128~225 |
128~225 |
+0~035 |
|
|
|
Dec18 |
180411 |
128~225 |
128~225 |
128~225 |
128~225 |
+0~035 |
|
|
|
Total Volume and Open Interest |
94,661 |
552,165 |
-424 |
30 Day Federal Funds(CBOT) |
Apr18 |
180411 |
98.315 |
98.317 |
98.313 |
98.315 |
unch |
2,188 |
355,854 |
+983 |
May18 |
180411 |
98.310 |
98.315 |
98.305 |
98.305 |
-0.005 |
6,485 |
196,943 |
-659 |
Jun18 |
180411 |
98.205 |
98.205 |
98.200 |
98.200 |
-0.005 |
3,651 |
142,352 |
-182 |
Jul18 |
180411 |
98.110 |
98.120 |
98.105 |
98.110 |
unch |
36,735 |
287,088 |
+3,913 |
Aug18 |
180411 |
98.095 |
98.105 |
98.090 |
98.095 |
unch |
16,984 |
171,383 |
-1,528 |
Sep18 |
180411 |
98.080 |
98.090 |
98.080 |
98.080 |
-0.005 |
4,373 |
70,830 |
+811 |
Total Volume and Open Interest |
179,609 |
2,370,844 |
-2,157 |
Japanese Govt Bonds(SGX) |
Jun18 |
180411 |
151.00 |
151.03 |
150.97 |
151.00 |
+0.02 |
853 |
19,892 |
-149 |
Sep18 |
180411 |
151.00 |
151.00 |
151.00 |
151.00 |
+0.02 |
|
|
|
Dec18 |
180411 |
151.00 |
151.00 |
151.00 |
151.00 |
+0.02 |
|
|
|
Total Volume and Open Interest |
853 |
19,892 |
-149 |
Euro-Buxl(EUREX) |
Jun18 |
180411 |
165.02 |
166.20 |
165.02 |
165.74 |
+0.80 |
33,995 |
255,285 |
+1,168 |
Sep18 |
180411 |
171.50 |
171.80 |
171.50 |
171.70 |
+0.82 |
3 |
2,044 |
+369 |
Dec18 |
180411 |
171.70 |
171.70 |
171.70 |
171.70 |
+0.82 |
|
|
|
Total Volume and Open Interest |
31,873 |
272,638 |
+16,846 |
Euro-Bund(EUREX) |
Jun18 |
180411 |
159.17 |
159.65 |
159.17 |
159.50 |
+0.45 |
532,132 |
1,850,869 |
+9,837 |
Sep18 |
180411 |
159.01 |
159.41 |
159.01 |
159.33 |
+0.45 |
269 |
3,150 |
+1,205 |
Dec18 |
180411 |
157.50 |
157.50 |
157.50 |
157.50 |
+0.45 |
|
|
|
Total Volume and Open Interest |
489,336 |
2,136,872 |
+293,895 |
Euro-Bobl(EUREX) |
Jun18 |
180411 |
131.05 |
131.16 |
131.02 |
131.12 |
+0.16 |
306,172 |
1,446,094 |
-5,879 |
Sep18 |
180411 |
130.49 |
130.49 |
130.49 |
130.49 |
+0.15 |
0 |
13 |
+12 |
Dec18 |
180411 |
130.49 |
130.49 |
130.49 |
130.49 |
+0.15 |
|
|
|
Total Volume and Open Interest |
237,369 |
1,677,303 |
+225,329 |
Euro-Schatz(EUREX) |
Jun18 |
180411 |
111.89 |
111.90 |
111.88 |
111.89 |
+0.03 |
180,265 |
1,770,175 |
+36,715 |
Sep18 |
180411 |
111.72 |
111.72 |
111.72 |
111.72 |
+0.02 |
0 |
104 |
+29 |
Dec18 |
180411 |
111.72 |
111.72 |
111.72 |
111.72 |
+0.02 |
|
|
|
Total Volume and Open Interest |
207,944 |
1,921,514 |
+187,979 |
3-Mth Euribor(EUREX) |
Jun18 |
180411 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
36 |
5,100 |
+0 |
Sep18 |
180411 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
9 |
3,426 |
+0 |
Dec18 |
180411 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.010 |
7 |
13,118 |
+0 |
Total Volume and Open Interest |
11 |
34,203 |
+34 |
Long Gilt(LIFFE) |
Jun18 |
180411 |
122~11 |
122~27 |
122~08 |
122~18 |
+0~10 |
134,494 |
729,992 |
+2,192 |
Sep18 |
180411 |
121~20 |
121~20 |
121~20 |
121~20 |
+0~10 |
|
|
|
Total Volume and Open Interest |
134,494 |
729,992 |
+2,192 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180411 |
99.11 |
99.13 |
99.11 |
99.13 |
+0.00 |
82,305 |
725,718 |
-13,759 |
Sep18 |
180411 |
99.03 |
99.05 |
99.03 |
99.05 |
+0.01 |
57,097 |
491,847 |
+8,240 |
Dec18 |
180411 |
98.95 |
98.97 |
98.94 |
98.96 |
+0.01 |
24,387 |
499,652 |
+939 |
Mar19 |
180411 |
98.87 |
98.90 |
98.86 |
98.89 |
+0.02 |
24,635 |
360,665 |
+2,053 |
Jun19 |
180411 |
98.79 |
98.82 |
98.78 |
98.81 |
+0.02 |
42,718 |
372,396 |
-2,543 |
Sep19 |
180411 |
98.73 |
98.75 |
98.72 |
98.75 |
+0.02 |
29,778 |
196,534 |
+1,400 |
Total Volume and Open Interest |
432,561 |
3,815,971 |
-13,781 |
3-Mth Euribor(LIFFE) |
Jun18 |
180411 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
13,196 |
575,894 |
-2,767 |
Sep18 |
180411 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
19,431 |
559,657 |
-1,318 |
Dec18 |
180411 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
36,774 |
555,725 |
-7,395 |
Total Volume and Open Interest |
318,957 |
4,959,018 |
+11,154 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180411 |
98.08 |
98.08 |
98.06 |
98.07 |
-0.01 |
41,226 |
213,039 |
+4,075 |
Sep18 |
180411 |
98.07 |
98.08 |
98.05 |
98.07 |
unch |
24,622 |
255,127 |
+2,245 |
Dec18 |
180411 |
98.01 |
98.02 |
97.99 |
98.02 |
+0.01 |
16,336 |
218,607 |
-1,014 |
Mar19 |
180411 |
97.93 |
97.94 |
97.91 |
97.94 |
+0.01 |
13,131 |
164,501 |
-56 |
Jun19 |
180411 |
97.85 |
97.86 |
97.83 |
97.85 |
unch |
8,983 |
110,304 |
-1,385 |
Sep19 |
180411 |
97.77 |
97.78 |
97.74 |
97.77 |
+0.01 |
7,139 |
97,659 |
-1,116 |
Dec19 |
180411 |
97.69 |
97.70 |
97.66 |
97.70 |
+0.01 |
7,621 |
67,715 |
+4,561 |
Mar20 |
180411 |
97.62 |
97.62 |
97.59 |
97.62 |
+0.01 |
2,138 |
34,933 |
+1,042 |
Jun20 |
180411 |
97.56 |
97.56 |
97.55 |
97.56 |
+0.01 |
379 |
3,672 |
+69 |
Sep20 |
180411 |
97.50 |
97.51 |
97.50 |
97.51 |
+0.01 |
1 |
3,639 |
-3 |
Total Volume and Open Interest |
121,576 |
1,171,853 |
+8,415 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180411 |
97.29 |
97.32 |
97.28 |
97.31 |
+0.02 |
133,384 |
1,140,949 |
-9,836 |
Sep18 |
180411 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.02 |
0 |
202 |
+0 |
Total Volume and Open Interest |
133,384 |
1,141,151 |
-9,836 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180411 |
97.82 |
97.83 |
97.79 |
97.82 |
unch |
85,601 |
935,397 |
-13,875 |
Sep18 |
180411 |
97.82 |
97.82 |
97.82 |
97.82 |
unch |
|
|
|
Total Volume and Open Interest |
85,601 |
935,397 |
-13,875 |
Gold(CMX) |
Apr18 |
180411 |
1340.1 |
1365.4 |
1340.1 |
1356.5 |
+14.5 |
290 |
1,439 |
-60 |
Jun18 |
180411 |
1343.1 |
1369.4 |
1342.5 |
1360.0 |
+14.1 |
228,812 |
368,544 |
-872 |
Aug18 |
180411 |
1348.8 |
1375.1 |
1348.8 |
1366.2 |
+14.2 |
7,286 |
51,565 |
-1,542 |
Oct18 |
180411 |
1355.2 |
1380.5 |
1355.2 |
1372.4 |
+14.2 |
1,214 |
7,451 |
+292 |
Dec18 |
180411 |
1361.8 |
1388.2 |
1361.8 |
1379.1 |
+14.3 |
3,357 |
51,271 |
+970 |
Feb19 |
180411 |
1369.8 |
1393.7 |
1369.8 |
1385.4 |
+14.3 |
119 |
2,538 |
-34 |
Apr19 |
180411 |
1375.9 |
1399.1 |
1375.9 |
1391.7 |
+14.3 |
103 |
2,744 |
+11 |
Jun19 |
180411 |
1386.7 |
1398.5 |
1385.2 |
1398.5 |
+14.5 |
284 |
2,421 |
+47 |
Aug19 |
180411 |
1405.9 |
1405.9 |
1405.3 |
1405.3 |
+14.5 |
0 |
67 |
+0 |
Oct19 |
180411 |
1412.1 |
1412.1 |
1412.1 |
1412.1 |
+14.5 |
0 |
28 |
+0 |
Dec19 |
180411 |
1418.9 |
1418.9 |
1418.9 |
1418.9 |
+14.5 |
1 |
3,447 |
+0 |
Feb20 |
180411 |
1425.5 |
1425.5 |
1425.5 |
1425.5 |
+14.5 |
|
|
|
Total Volume and Open Interest |
242,024 |
493,869 |
-1,213 |
Silver(CMX) |
May18 |
180411 |
1656.0 |
1689.0 |
1651.5 |
1676.8 |
+17.2 |
74,343 |
137,980 |
-9,682 |
Jul18 |
180411 |
1662.5 |
1695.0 |
1658.5 |
1683.4 |
+17.0 |
13,893 |
61,214 |
+3,475 |
Sep18 |
180411 |
1671.0 |
1702.0 |
1668.0 |
1691.9 |
+17.1 |
3,980 |
13,394 |
-698 |
Dec18 |
180411 |
1687.0 |
1716.5 |
1681.0 |
1705.1 |
+17.3 |
3,098 |
20,299 |
-676 |
Mar19 |
180411 |
1700.0 |
1727.0 |
1695.0 |
1718.2 |
+17.3 |
320 |
602 |
-67 |
May19 |
180411 |
1728.2 |
1728.2 |
1728.2 |
1728.2 |
+17.3 |
30 |
127 |
+25 |
Jul19 |
180411 |
1737.7 |
1737.7 |
1737.7 |
1737.7 |
+17.3 |
17 |
586 |
+12 |
Total Volume and Open Interest |
95,753 |
235,679 |
-7,732 |
Platinum(NYMEX) |
Apr18 |
180411 |
929.5 |
929.5 |
928.8 |
928.8 |
+1.2 |
0 |
9 |
+0 |
Jul18 |
180411 |
933.0 |
946.0 |
931.3 |
934.3 |
+1.2 |
26,186 |
71,321 |
-1,674 |
Oct18 |
180411 |
941.8 |
951.7 |
937.3 |
939.7 |
+0.5 |
399 |
4,134 |
+133 |
Jan19 |
180411 |
954.6 |
954.6 |
946.2 |
946.2 |
+0.2 |
1 |
51 |
+1 |
Total Volume and Open Interest |
26,623 |
75,545 |
-1,543 |
Palladium(NYMEX) |
Jun18 |
180411 |
945.15 |
964.30 |
943.20 |
960.95 |
+11.20 |
8,664 |
20,389 |
-605 |
Sep18 |
180411 |
942.00 |
959.95 |
938.95 |
956.15 |
+11.65 |
265 |
2,399 |
+66 |
Dec18 |
180411 |
952.65 |
952.65 |
946.95 |
950.55 |
+11.65 |
77 |
216 |
+75 |
Total Volume and Open Interest |
9,007 |
23,011 |
-463 |
Copper(CMX) |
May18 |
180411 |
313.80 |
314.75 |
310.15 |
311.70 |
-2.00 |
95,288 |
117,570 |
-5,681 |
Jul18 |
180411 |
315.70 |
316.55 |
312.00 |
313.55 |
-1.95 |
21,472 |
71,063 |
+1,668 |
Sep18 |
180411 |
317.30 |
318.25 |
313.80 |
315.20 |
-2.00 |
7,329 |
32,835 |
-1,923 |
Dec18 |
180411 |
319.20 |
320.50 |
316.05 |
317.40 |
-2.05 |
4,183 |
22,065 |
+1,289 |
Mar19 |
180411 |
321.80 |
322.45 |
318.80 |
319.35 |
-2.10 |
482 |
8,772 |
+93 |
Total Volume and Open Interest |
129,876 |
272,300 |
-4,867 |
E-mini DJIA Index(CBOT) |
Jun18 |
180411 |
24360 |
24367 |
24062 |
24167 |
-184 |
271,313 |
94,866 |
-2,379 |
Sep18 |
180411 |
24365 |
24378 |
24095 |
24187 |
-187 |
275 |
2,256 |
+39 |
Dec18 |
180411 |
24202 |
24216 |
24177 |
24216 |
-186 |
3 |
142 |
+0 |
Mar19 |
180411 |
24232 |
24232 |
24232 |
24232 |
-179 |
0 |
1 |
+0 |
Total Volume and Open Interest |
271,591 |
97,265 |
-2,340 |
S & P 500(CME) |
Jun18 |
180411 |
2651.30 |
2661.00 |
2626.30 |
2641.10 |
-14.00 |
4,642 |
67,532 |
+27 |
Sep18 |
180411 |
2645.30 |
2645.30 |
2643.30 |
2645.30 |
-14.00 |
0 |
7,527 |
-13 |
Dec18 |
180411 |
2649.20 |
2649.20 |
2647.20 |
2649.20 |
-14.00 |
0 |
300 |
+0 |
Mar19 |
180411 |
2655.50 |
2655.50 |
2653.10 |
2655.50 |
-13.60 |
|
|
|
Total Volume and Open Interest |
4,642 |
75,359 |
+14 |
S & P 500 E-Mini(CME) |
Jun18 |
180411 |
2654.50 |
2661.25 |
2626.00 |
2641.00 |
-14.00 |
1,762,078 |
2,923,967 |
+23,556 |
Sep18 |
180411 |
2658.00 |
2665.25 |
2630.50 |
2645.25 |
-14.00 |
10,932 |
84,533 |
+3,261 |
Dec18 |
180411 |
2654.50 |
2668.00 |
2635.50 |
2649.25 |
-14.00 |
312 |
36,200 |
+33 |
Mar19 |
180411 |
2651.50 |
2664.00 |
2642.25 |
2655.50 |
-13.50 |
0 |
113 |
+0 |
Total Volume and Open Interest |
1,773,322 |
3,044,813 |
+26,850 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180411 |
6625.25 |
6663.25 |
6550.75 |
6592.75 |
-31.50 |
482,071 |
233,897 |
-5,475 |
Sep18 |
180411 |
6650.00 |
6688.50 |
6578.00 |
6618.75 |
-31.50 |
1,806 |
10,679 |
+87 |
Dec18 |
180411 |
6644.00 |
6701.00 |
6615.25 |
6644.00 |
-32.00 |
4 |
62 |
+2 |
Total Volume and Open Interest |
483,881 |
244,640 |
-5,386 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180411 |
1885.80 |
1891.50 |
1867.50 |
1882.40 |
-3.80 |
15,316 |
76,207 |
-352 |
Sep18 |
180411 |
1887.10 |
1894.40 |
1875.60 |
1888.60 |
-4.40 |
1 |
4 |
+1 |
Dec18 |
180411 |
1893.10 |
1893.10 |
1893.10 |
1893.10 |
-4.40 |
|
|
|
Total Volume and Open Interest |
15,317 |
76,211 |
-351 |
Volatility Index(CBOE) |
Apr18 |
180411 |
20.25 |
21.05 |
19.80 |
20.08 |
-0.10 |
75,931 |
106,052 |
-9,682 |
May18 |
180411 |
19.55 |
19.90 |
19.22 |
19.48 |
+0.05 |
77,295 |
129,399 |
+3,466 |
Jun18 |
180411 |
19.11 |
19.45 |
18.97 |
19.28 |
+0.20 |
18,041 |
44,571 |
+462 |
Jul18 |
180411 |
19.30 |
19.58 |
19.20 |
19.48 |
+0.20 |
6,799 |
30,865 |
-49 |
Total Volume and Open Interest |
185,804 |
385,932 |
-4,528 |
S & P 600(CME) |
Jun18 |
180411 |
951.70 |
951.70 |
951.70 |
951.70 |
+1.50 |
|
|
|
Sep18 |
180411 |
952.70 |
952.70 |
952.70 |
952.70 |
+1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180411 |
1541.70 |
1554.50 |
1530.40 |
1548.30 |
+3.10 |
6,669 |
8,613 |
-397 |
Total Volume and Open Interest |
6,669 |
8,613 |
-397 |
Nikkei 225(CME) |
Jun18 |
180411 |
21900 |
21900 |
21595 |
21680 |
-185 |
14,587 |
45,189 |
+400 |
Sep18 |
180411 |
21760 |
21775 |
21640 |
21680 |
-185 |
0 |
13 |
+0 |
Total Volume and Open Interest |
14,587 |
45,202 |
+400 |
Nikkei 225(SGX) |
Jun18 |
180411 |
21865 |
21915 |
21665 |
21680 |
-195 |
86,862 |
153,528 |
-82 |
Sep18 |
180411 |
21645 |
21645 |
21645 |
21645 |
-200 |
0 |
131 |
+0 |
Dec18 |
180411 |
21505 |
21505 |
21505 |
21505 |
-200 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
87,848 |
173,637 |
+804 |
Nikkei 225 Mini(JPX) |
Jun18 |
180411 |
21835 |
21915 |
21670 |
21670 |
-190 |
1,046,436 |
397,878 |
-1,372 |
Sep18 |
180411 |
21800 |
21870 |
21620 |
21630 |
-170 |
7,312 |
9,143 |
+477 |
Dec18 |
180411 |
21605 |
21705 |
21480 |
21480 |
-170 |
350 |
2,939 |
+33 |
Total Volume and Open Interest |
1,115,058 |
580,045 |
-18,871 |
Nikkei 225(JPX) |
Jun18 |
180411 |
21840 |
21920 |
21670 |
21670 |
-190 |
75,398 |
323,382 |
-967 |
Sep18 |
180411 |
21780 |
21860 |
21630 |
21630 |
-170 |
366 |
8,380 |
-11 |
Dec18 |
180411 |
21560 |
21670 |
21480 |
21480 |
-170 |
1 |
45,969 |
+1,549 |
Total Volume and Open Interest |
75,774 |
428,127 |
+573 |
Nikkei 225(CME) Yen |
Jun18 |
180411 |
21865 |
21865 |
21565 |
21645 |
-195 |
34,457 |
61,695 |
-863 |
Sep18 |
180411 |
21590 |
21590 |
21540 |
21590 |
-195 |
0 |
3 |
+0 |
Dec18 |
180411 |
21360 |
21360 |
21360 |
21360 |
-190 |
|
|
|
Total Volume and Open Interest |
34,457 |
61,699 |
-863 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180411 |
21780 |
21790 |
21580 |
21650 |
-190 |
0 |
13 |
+0 |
Sep18 |
180411 |
21590 |
21590 |
21590 |
21590 |
-190 |
|
|
|
Dec18 |
180411 |
21360 |
21360 |
21360 |
21360 |
-190 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180411 |
5284.0 |
5293.0 |
5253.5 |
5267.5 |
-29.0 |
60,936 |
299,937 |
-2,663 |
May18 |
180411 |
5228.0 |
5234.0 |
5197.0 |
5210.0 |
-28.5 |
292 |
2,644 |
+127 |
Jun18 |
180411 |
5164.5 |
5172.0 |
5137.0 |
5148.0 |
-29.0 |
365 |
32,767 |
-47 |
Total Volume and Open Interest |
61,593 |
365,362 |
-2,583 |
Hang Seng Index(HKFE) |
Apr18 |
180411 |
30743 |
31000 |
30624 |
30891 |
+130 |
219,306 |
117,595 |
+2,046 |
May18 |
180411 |
30565 |
30824 |
30457 |
30716 |
+131 |
368 |
1,031 |
+124 |
Jun18 |
180411 |
30455 |
30700 |
30350 |
30602 |
+126 |
219 |
9,897 |
-14 |
Total Volume and Open Interest |
220,072 |
136,485 |
+2,160 |
DAX(EUREX) |
Jun18 |
180411 |
12360.0 |
12398.0 |
12260.0 |
12299.0 |
-107.0 |
105,878 |
109,837 |
-143 |
Sep18 |
180411 |
12337.0 |
12373.5 |
12252.5 |
12281.5 |
-107.0 |
75 |
3,124 |
-3 |
Dec18 |
180411 |
12340.0 |
12340.0 |
12267.0 |
12267.0 |
-106.0 |
2 |
95 |
+0 |
Total Volume and Open Interest |
102,071 |
134,931 |
+21,729 |
Mini-DAX(EUREX) |
Jun18 |
180411 |
12360.0 |
12398.0 |
12260.0 |
12299.0 |
-107.0 |
41,023 |
9,116 |
+327 |
Sep18 |
180411 |
12351.0 |
12364.0 |
12248.0 |
12281.5 |
-107.0 |
71 |
669 |
-4 |
Dec18 |
180411 |
12255.0 |
12267.0 |
12255.0 |
12267.0 |
-106.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,678 |
14,098 |
+4,633 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180411 |
3349 |
3356 |
3331 |
3340 |
-20 |
1,072,905 |
3,686,603 |
-69,577 |
Sep18 |
180411 |
3340 |
3345 |
3325 |
3330 |
-20 |
11,229 |
99,161 |
+7,527 |
Dec18 |
180411 |
3328 |
3328 |
3312 |
3312 |
-20 |
11 |
15,805 |
-3 |
Total Volume and Open Interest |
1,084,145 |
3,801,569 |
-62,053 |
Swiss Market Index(EUREX) |
Jun18 |
180411 |
8609 |
8631 |
8564 |
8592 |
-36 |
36,666 |
262,162 |
+698 |
Sep18 |
180411 |
8591 |
8591 |
8551 |
8564 |
-36 |
28 |
466 |
+14 |
Dec18 |
180411 |
8547 |
8547 |
8547 |
8547 |
-36 |
0 |
9 |
+0 |
Total Volume and Open Interest |
30,912 |
274,509 |
+12,584 |
FT-SE 100(EURONEXT) |
Jun18 |
180411 |
7179.50 |
7202.50 |
7160.50 |
7184.00 |
-5.00 |
81,628 |
633,585 |
-6,340 |
Sep18 |
180411 |
7116.00 |
7116.00 |
7116.00 |
7116.00 |
-5.00 |
4 |
110 |
-2 |
Dec18 |
180411 |
7069.00 |
7082.00 |
7069.00 |
7082.00 |
-5.00 |
0 |
1,041 |
+0 |
Total Volume and Open Interest |
81,632 |
634,736 |
-6,342 |
SPI 200(SFE) |
Jun18 |
180411 |
5836.0 |
5845.0 |
5801.0 |
5808.0 |
-31.0 |
49,280 |
260,346 |
-235 |
Sep18 |
180411 |
5748.0 |
5748.0 |
5748.0 |
5748.0 |
-31.0 |
2 |
2,760 |
+2 |
Dec18 |
180411 |
5736.0 |
5736.0 |
5736.0 |
5736.0 |
-31.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
50,282 |
267,834 |
+708 |
FTSE MIB(ISE) |
Jun18 |
180411 |
22660.00 |
22730.00 |
22480.00 |
22542.00 |
-163.00 |
20,391 |
42,850 |
+438 |
Sep18 |
180411 |
22505.00 |
22590.00 |
22350.00 |
22407.00 |
-166.00 |
32 |
59 |
-3 |
Dec18 |
180411 |
22370.00 |
22370.00 |
22275.00 |
22275.00 |
-163.00 |
3 |
6 |
-1 |
Total Volume and Open Interest |
20,426 |
42,915 |
+434 |
KOSPI 200(KFE) |
Jun18 |
180411 |
314.30 |
315.85 |
313.20 |
313.60 |
-1.00 |
|
|
|
Sep18 |
180411 |
314.80 |
316.25 |
313.90 |
313.90 |
-1.25 |
|
|
|
Dec18 |
180411 |
316.65 |
316.65 |
315.55 |
315.80 |
-0.15 |
|
|
|
Total Volume and Open Interest |
260,234 |
306,726 |
+512 |
GSCI(CME) |
Apr18 |
180411 |
463.70 |
469.40 |
462.65 |
466.35 |
+4.95 |
2,785 |
8,255 |
-2,785 |
May18 |
180411 |
464.20 |
469.75 |
463.30 |
466.95 |
+5.10 |
2,797 |
6,936 |
+2,797 |
Jun18 |
180411 |
467.35 |
467.35 |
467.35 |
467.35 |
+4.95 |
|
|
|
Total Volume and Open Interest |
5,582 |
15,191 |
+12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|