|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180412 |
1047.75 |
1061.75 |
1047.25 |
1060.75 |
+13.00 |
171,444 |
260,473 |
-11,874 |
Jul18 |
180412 |
1058.75 |
1072.50 |
1058.25 |
1071.75 |
+13.00 |
121,098 |
346,298 |
+17,581 |
Aug18 |
180412 |
1058.75 |
1071.50 |
1058.50 |
1070.50 |
+11.50 |
13,245 |
37,588 |
+205 |
Sep18 |
180412 |
1051.00 |
1061.75 |
1049.50 |
1060.50 |
+9.50 |
4,145 |
11,525 |
-95 |
Nov18 |
180412 |
1045.50 |
1056.50 |
1044.00 |
1053.50 |
+7.00 |
63,436 |
205,134 |
+6,821 |
Jan19 |
180412 |
1047.50 |
1059.25 |
1047.50 |
1056.75 |
+7.00 |
6,530 |
25,464 |
-56 |
Mar19 |
180412 |
1037.75 |
1045.75 |
1036.50 |
1041.00 |
+2.25 |
7,327 |
29,181 |
+1,779 |
May19 |
180412 |
1033.25 |
1039.75 |
1032.75 |
1034.50 |
+0.50 |
2,231 |
5,986 |
+25 |
Jul19 |
180412 |
1036.75 |
1041.75 |
1035.25 |
1036.00 |
-1.00 |
1,546 |
8,044 |
+342 |
Aug19 |
180412 |
1031.25 |
1033.50 |
1031.25 |
1031.25 |
unch |
2 |
129 |
+0 |
Sep19 |
180412 |
1014.25 |
1014.25 |
1014.25 |
1014.25 |
unch |
0 |
42 |
+0 |
Nov19 |
180412 |
1001.25 |
1008.00 |
999.50 |
1000.25 |
-2.50 |
795 |
6,412 |
+115 |
Jan20 |
180412 |
1002.50 |
1002.50 |
1002.50 |
1002.50 |
-2.75 |
0 |
42 |
+0 |
Mar20 |
180412 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
-2.50 |
1 |
3 |
+1 |
Total Volume and Open Interest |
391,815 |
936,447 |
+14,852 |
Soybean Meal(CBOT) |
May18 |
180412 |
380.60 |
384.70 |
378.40 |
383.40 |
+3.20 |
101,871 |
118,399 |
-21,239 |
Jul18 |
180412 |
384.30 |
388.50 |
382.10 |
387.40 |
+3.10 |
81,837 |
197,959 |
+19,935 |
Aug18 |
180412 |
383.50 |
387.30 |
381.20 |
385.80 |
+2.50 |
8,391 |
31,289 |
+537 |
Sep18 |
180412 |
381.70 |
384.70 |
379.60 |
383.40 |
+2.20 |
6,644 |
19,850 |
+913 |
Oct18 |
180412 |
378.80 |
381.50 |
376.90 |
380.30 |
+1.70 |
6,059 |
24,433 |
+566 |
Dec18 |
180412 |
376.90 |
379.60 |
375.10 |
378.30 |
+1.40 |
22,775 |
72,668 |
+2,085 |
Jan19 |
180412 |
373.30 |
375.50 |
371.10 |
374.60 |
+1.40 |
1,979 |
10,338 |
+345 |
Mar19 |
180412 |
362.30 |
363.40 |
361.10 |
362.80 |
+0.30 |
2,206 |
12,492 |
+265 |
May19 |
180412 |
356.30 |
358.40 |
356.20 |
357.50 |
-0.40 |
918 |
6,623 |
+100 |
Jul19 |
180412 |
356.90 |
357.80 |
356.10 |
357.10 |
-0.60 |
1,631 |
4,407 |
+373 |
Total Volume and Open Interest |
234,887 |
504,158 |
+4,111 |
Soybean Oil(CBOT) |
May18 |
180412 |
31.53 |
31.73 |
31.40 |
31.63 |
+0.10 |
94,955 |
163,116 |
-17,114 |
Jul18 |
180412 |
31.81 |
31.99 |
31.67 |
31.90 |
+0.09 |
85,017 |
183,569 |
+14,143 |
Aug18 |
180412 |
31.96 |
32.14 |
31.81 |
32.03 |
+0.07 |
18,090 |
30,744 |
-1,340 |
Sep18 |
180412 |
32.13 |
32.30 |
32.00 |
32.20 |
+0.05 |
11,116 |
23,875 |
+592 |
Oct18 |
180412 |
32.32 |
32.45 |
32.15 |
32.35 |
+0.05 |
6,669 |
19,557 |
+634 |
Dec18 |
180412 |
32.67 |
32.83 |
32.51 |
32.74 |
+0.06 |
17,280 |
84,596 |
+3,402 |
Jan19 |
180412 |
32.96 |
33.10 |
32.80 |
33.02 |
+0.06 |
1,087 |
15,260 |
+491 |
Mar19 |
180412 |
33.26 |
33.39 |
33.12 |
33.30 |
+0.04 |
1,221 |
11,778 |
+499 |
May19 |
180412 |
33.55 |
33.67 |
33.42 |
33.58 |
+0.03 |
404 |
3,471 |
+102 |
Jul19 |
180412 |
33.84 |
33.94 |
33.68 |
33.83 |
+0.02 |
145 |
2,799 |
-51 |
Total Volume and Open Interest |
236,123 |
542,176 |
+1,367 |
Canola(WCE) |
May18 |
180412 |
524.0 |
525.5 |
522.7 |
524.9 |
+1.5 |
9,796 |
56,663 |
-5,270 |
Jul18 |
180412 |
528.1 |
528.9 |
527.1 |
528.0 |
unch |
11,435 |
80,624 |
+2,593 |
Nov18 |
180412 |
515.8 |
517.2 |
515.2 |
516.0 |
-0.1 |
4,057 |
79,840 |
+1,381 |
Jan19 |
180412 |
520.7 |
521.5 |
519.8 |
520.3 |
+0.3 |
241 |
7,951 |
+166 |
Mar19 |
180412 |
521.8 |
522.0 |
521.5 |
521.5 |
+0.4 |
19 |
1,300 |
+11 |
Total Volume and Open Interest |
25,548 |
226,703 |
-1,119 |
Corn(CBOT) |
May18 |
180412 |
386.50 |
389.25 |
385.00 |
388.75 |
+1.75 |
272,796 |
452,726 |
-28,221 |
Jul18 |
180412 |
395.00 |
397.75 |
393.75 |
397.25 |
+1.50 |
207,073 |
611,674 |
+18,033 |
Sep18 |
180412 |
402.00 |
404.75 |
400.75 |
404.25 |
+1.50 |
45,852 |
230,597 |
-6,433 |
Dec18 |
180412 |
411.00 |
413.75 |
410.00 |
413.50 |
+1.50 |
81,415 |
416,258 |
+8,609 |
Mar19 |
180412 |
418.75 |
421.25 |
417.75 |
421.25 |
+1.50 |
7,449 |
85,070 |
+1,106 |
May19 |
180412 |
424.00 |
425.50 |
422.00 |
425.25 |
+1.00 |
1,897 |
20,020 |
+244 |
Jul19 |
180412 |
427.50 |
429.50 |
425.75 |
429.50 |
+1.25 |
3,460 |
30,589 |
+987 |
Sep19 |
180412 |
413.00 |
413.75 |
413.00 |
413.75 |
+0.50 |
933 |
4,950 |
+585 |
Dec19 |
180412 |
414.50 |
416.25 |
413.50 |
415.75 |
+0.50 |
2,336 |
27,933 |
+781 |
Mar20 |
180412 |
424.00 |
424.00 |
423.75 |
423.75 |
+0.25 |
59 |
860 |
+50 |
Total Volume and Open Interest |
623,286 |
1,882,013 |
-4,266 |
Wheat(CBOT) |
May18 |
180412 |
483.50 |
484.75 |
474.75 |
481.00 |
-6.25 |
130,242 |
139,035 |
-22,266 |
Jul18 |
180412 |
500.50 |
501.50 |
492.00 |
498.25 |
-6.00 |
100,602 |
168,427 |
+7,076 |
Sep18 |
180412 |
518.75 |
519.75 |
510.25 |
516.75 |
-6.00 |
24,569 |
61,279 |
+1,736 |
Dec18 |
180412 |
541.75 |
542.75 |
533.25 |
540.00 |
-5.75 |
17,091 |
67,747 |
+2,534 |
Mar19 |
180412 |
560.25 |
560.25 |
550.75 |
557.75 |
-5.75 |
2,692 |
20,628 |
+712 |
May19 |
180412 |
567.25 |
567.50 |
559.75 |
566.25 |
-5.50 |
482 |
2,370 |
+201 |
Total Volume and Open Interest |
276,473 |
467,838 |
-9,845 |
Wheat(KCBT) |
May18 |
180412 |
512.75 |
514.25 |
501.25 |
507.50 |
-9.25 |
39,767 |
74,781 |
-7,995 |
Jul18 |
180412 |
532.00 |
533.25 |
520.50 |
526.00 |
-9.75 |
39,773 |
99,121 |
+2,791 |
Sep18 |
180412 |
553.50 |
553.50 |
540.00 |
545.75 |
-9.25 |
9,306 |
46,172 |
+998 |
Dec18 |
180412 |
576.00 |
576.50 |
564.50 |
570.75 |
-8.50 |
6,150 |
33,208 |
+284 |
Mar19 |
180412 |
588.00 |
588.00 |
579.75 |
586.50 |
-7.75 |
1,052 |
14,370 |
+7 |
May19 |
180412 |
590.25 |
595.50 |
587.75 |
594.75 |
-7.00 |
463 |
1,715 |
-90 |
Jul19 |
180412 |
601.75 |
601.75 |
591.75 |
598.50 |
-7.00 |
435 |
2,347 |
+102 |
Total Volume and Open Interest |
97,049 |
272,176 |
-3,853 |
Wheat(MGE) |
May18 |
180412 |
627.75 |
628.75 |
621.00 |
623.00 |
-6.00 |
6,929 |
26,619 |
-1,405 |
Jul18 |
180412 |
637.50 |
638.50 |
631.00 |
632.50 |
-6.25 |
5,951 |
22,442 |
+1,854 |
Sep18 |
180412 |
640.75 |
641.75 |
635.50 |
637.00 |
-4.75 |
2,025 |
9,765 |
+330 |
Dec18 |
180412 |
647.50 |
648.50 |
643.75 |
645.75 |
-4.25 |
1,141 |
7,026 |
+234 |
Mar19 |
180412 |
652.50 |
655.00 |
647.25 |
653.50 |
-2.25 |
296 |
1,353 |
+107 |
May19 |
180412 |
655.50 |
660.25 |
651.25 |
658.00 |
-1.75 |
39 |
179 |
+19 |
Total Volume and Open Interest |
16,386 |
67,558 |
+1,140 |
Oats(CBOT) |
May18 |
180412 |
238.75 |
241.00 |
237.00 |
237.50 |
unch |
524 |
3,782 |
-105 |
Jul18 |
180412 |
245.75 |
247.00 |
243.75 |
243.75 |
-0.25 |
214 |
2,342 |
+79 |
Sep18 |
180412 |
250.00 |
250.00 |
249.75 |
249.75 |
+0.25 |
6 |
59 |
-2 |
Dec18 |
180412 |
261.50 |
262.00 |
260.00 |
260.00 |
unch |
5 |
522 |
-3 |
Total Volume and Open Interest |
749 |
6,735 |
-31 |
Rough Rice(CBOT) |
May18 |
180412 |
12.81 |
12.89 |
12.80 |
12.89 |
+0.08 |
964 |
4,350 |
-433 |
Jul18 |
180412 |
12.89 |
12.93 |
12.86 |
12.93 |
+0.05 |
385 |
2,684 |
+282 |
Sep18 |
180412 |
12.10 |
12.17 |
12.10 |
12.16 |
+0.06 |
149 |
1,531 |
+85 |
Nov18 |
180412 |
12.06 |
12.06 |
12.06 |
12.06 |
+0.08 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,498 |
8,598 |
-66 |
Live Cattle(CME) |
Apr18 |
180412 |
113.850 |
116.180 |
113.850 |
115.750 |
+2.250 |
2,626 |
17,518 |
-935 |
Jun18 |
180412 |
102.285 |
104.480 |
101.850 |
103.700 |
+2.120 |
26,857 |
157,154 |
-369 |
Aug18 |
180412 |
102.980 |
104.930 |
102.800 |
104.285 |
+1.900 |
14,520 |
80,295 |
+342 |
Oct18 |
180412 |
107.100 |
109.035 |
107.035 |
108.535 |
+1.935 |
8,022 |
48,586 |
+516 |
Dec18 |
180412 |
111.385 |
112.980 |
111.200 |
112.550 |
+1.620 |
2,799 |
29,599 |
+399 |
Feb19 |
180412 |
113.000 |
114.600 |
112.800 |
114.300 |
+1.720 |
807 |
8,648 |
+83 |
Total Volume and Open Interest |
56,344 |
348,516 |
+428 |
Feeder Cattle(CME) |
Apr18 |
180412 |
135.985 |
139.500 |
135.985 |
138.880 |
+3.595 |
1,596 |
4,992 |
-572 |
May18 |
180412 |
136.500 |
140.050 |
136.380 |
139.985 |
+4.435 |
7,366 |
19,756 |
-207 |
Aug18 |
180412 |
141.485 |
145.100 |
141.250 |
144.950 |
+4.250 |
5,115 |
16,430 |
+1,020 |
Sep18 |
180412 |
143.035 |
146.400 |
142.900 |
146.150 |
+3.865 |
1,423 |
2,955 |
+215 |
Oct18 |
180412 |
143.535 |
146.630 |
143.380 |
146.250 |
+3.315 |
795 |
3,448 |
+3 |
Nov18 |
180412 |
143.450 |
146.000 |
143.200 |
145.550 |
+2.900 |
436 |
1,763 |
-21 |
Jan19 |
180412 |
139.900 |
142.735 |
139.750 |
142.400 |
+3.270 |
212 |
1,205 |
+135 |
Total Volume and Open Interest |
16,943 |
50,549 |
+573 |
Lean Hogs(CME) |
Apr18 |
180412 |
53.750 |
54.380 |
53.600 |
54.300 |
+1.000 |
4,876 |
12,862 |
-935 |
May18 |
180412 |
68.000 |
69.500 |
67.500 |
69.330 |
+1.400 |
519 |
3,469 |
-145 |
Jun18 |
180412 |
75.900 |
77.500 |
75.250 |
77.250 |
+1.465 |
24,318 |
99,453 |
-1,377 |
Jul18 |
180412 |
78.385 |
79.680 |
77.635 |
79.400 |
+1.070 |
8,695 |
28,792 |
+596 |
Aug18 |
180412 |
78.580 |
79.650 |
78.035 |
79.250 |
+0.570 |
7,692 |
31,738 |
-428 |
Oct18 |
180412 |
67.000 |
68.180 |
66.725 |
67.900 |
+0.850 |
5,144 |
42,814 |
+1,271 |
Dec18 |
180412 |
61.735 |
62.330 |
61.450 |
62.180 |
+0.350 |
1,436 |
17,066 |
+97 |
Feb19 |
180412 |
65.900 |
65.975 |
65.300 |
65.900 |
+0.470 |
196 |
2,738 |
+68 |
Total Volume and Open Interest |
53,089 |
240,460 |
-757 |
Class III Milk(CME) |
Apr18 |
180412 |
14.41 |
14.45 |
14.39 |
14.41 |
+0.01 |
119 |
3,557 |
-34 |
May18 |
180412 |
14.63 |
14.75 |
14.57 |
14.63 |
-0.04 |
330 |
3,764 |
+65 |
Jun18 |
180412 |
15.01 |
15.14 |
14.97 |
15.02 |
-0.04 |
209 |
3,116 |
+59 |
Jul18 |
180412 |
15.58 |
15.65 |
15.50 |
15.55 |
-0.02 |
98 |
2,028 |
-10 |
Aug18 |
180412 |
15.85 |
15.95 |
15.82 |
15.86 |
+0.01 |
111 |
1,767 |
-3 |
Sep18 |
180412 |
16.08 |
16.15 |
16.06 |
16.12 |
unch |
92 |
1,924 |
+6 |
Oct18 |
180412 |
16.10 |
16.17 |
16.07 |
16.11 |
+0.02 |
89 |
1,722 |
-2 |
Nov18 |
180412 |
16.06 |
16.09 |
15.99 |
16.02 |
+0.02 |
77 |
1,600 |
-18 |
Dec18 |
180412 |
16.00 |
16.00 |
15.94 |
15.95 |
unch |
75 |
1,523 |
-2 |
Jan19 |
180412 |
15.70 |
15.70 |
15.64 |
15.64 |
+0.01 |
25 |
149 |
+14 |
Feb19 |
180412 |
15.72 |
15.72 |
15.60 |
15.60 |
-0.04 |
2 |
99 |
+2 |
Mar19 |
180412 |
15.62 |
15.63 |
15.62 |
15.62 |
-0.07 |
1 |
51 |
+1 |
Apr19 |
180412 |
15.55 |
15.62 |
15.55 |
15.55 |
+0.03 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,228 |
21,596 |
+78 |
Cocoa(ICE) |
May18 |
180412 |
2535 |
2564 |
2525 |
2542 |
-5 |
23,951 |
33,478 |
-13,461 |
Jul18 |
180412 |
2578 |
2596 |
2556 |
2564 |
-16 |
31,511 |
114,734 |
+6,576 |
Sep18 |
180412 |
2599 |
2620 |
2584 |
2591 |
-14 |
6,997 |
47,750 |
+1,072 |
Dec18 |
180412 |
2608 |
2628 |
2595 |
2602 |
-13 |
2,993 |
37,799 |
+1,584 |
Mar19 |
180412 |
2597 |
2618 |
2590 |
2594 |
-12 |
621 |
25,386 |
+33 |
May19 |
180412 |
2598 |
2617 |
2594 |
2596 |
-11 |
61 |
10,862 |
-12 |
Jul19 |
180412 |
2600 |
2619 |
2592 |
2600 |
-9 |
88 |
4,807 |
-73 |
Total Volume and Open Interest |
66,256 |
283,927 |
-4,277 |
Coffee "C"(ICE) |
May18 |
180412 |
118.30 |
118.40 |
117.45 |
117.90 |
-0.25 |
35,864 |
83,182 |
-10,223 |
Jul18 |
180412 |
120.35 |
120.40 |
119.45 |
120.00 |
-0.25 |
32,467 |
103,428 |
+7,920 |
Sep18 |
180412 |
122.50 |
122.50 |
121.50 |
122.00 |
-0.30 |
7,528 |
40,014 |
+1,440 |
Dec18 |
180412 |
125.95 |
125.95 |
124.80 |
125.30 |
-0.30 |
2,854 |
26,156 |
+592 |
Mar19 |
180412 |
129.05 |
129.20 |
128.30 |
128.75 |
-0.35 |
757 |
10,343 |
+60 |
May19 |
180412 |
131.40 |
131.40 |
130.60 |
131.10 |
-0.35 |
526 |
6,761 |
+216 |
Total Volume and Open Interest |
80,385 |
274,792 |
+92 |
Orange Juice(ICE) |
May18 |
180412 |
139.50 |
140.85 |
139.00 |
139.95 |
+0.70 |
711 |
7,978 |
-473 |
Jul18 |
180412 |
139.90 |
141.00 |
139.80 |
140.35 |
+0.45 |
413 |
3,887 |
+363 |
Sep18 |
180412 |
140.70 |
141.75 |
140.60 |
141.15 |
+0.45 |
19 |
1,043 |
-1 |
Nov18 |
180412 |
141.70 |
142.80 |
141.55 |
142.15 |
+0.60 |
19 |
707 |
+13 |
Jan19 |
180412 |
142.50 |
143.00 |
142.50 |
143.00 |
+0.65 |
4 |
52 |
+4 |
Mar19 |
180412 |
143.40 |
143.40 |
143.40 |
143.40 |
+0.65 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,166 |
13,682 |
-94 |
Sugar #11(ICE) |
May18 |
180412 |
12.04 |
12.15 |
11.97 |
12.05 |
-0.01 |
139,022 |
264,278 |
-34,474 |
Jul18 |
180412 |
12.08 |
12.19 |
12.04 |
12.13 |
+0.01 |
116,598 |
368,715 |
+34,311 |
Oct18 |
180412 |
12.40 |
12.46 |
12.32 |
12.39 |
-0.01 |
36,022 |
166,995 |
+5,758 |
Mar19 |
180412 |
13.58 |
13.64 |
13.51 |
13.58 |
unch |
17,202 |
118,612 |
+3,568 |
May19 |
180412 |
13.75 |
13.79 |
13.67 |
13.73 |
-0.01 |
10,576 |
31,733 |
+1,815 |
Jul19 |
180412 |
13.87 |
13.90 |
13.80 |
13.84 |
-0.01 |
6,545 |
19,506 |
+1,647 |
Oct19 |
180412 |
14.12 |
14.13 |
14.03 |
14.06 |
-0.02 |
5,697 |
19,557 |
+2,964 |
Mar20 |
180412 |
14.62 |
14.72 |
14.62 |
14.66 |
unch |
638 |
5,961 |
+257 |
Total Volume and Open Interest |
332,735 |
999,540 |
+16,093 |
London Cocoa(LCE) |
May18 |
180412 |
1743 |
1750 |
1724 |
1728 |
-13 |
4,508 |
76,910 |
-185 |
Jul18 |
180412 |
1772 |
1782 |
1756 |
1761 |
-12 |
5,968 |
70,356 |
-293 |
Sep18 |
180412 |
1785 |
1791 |
1768 |
1772 |
-13 |
2,647 |
32,031 |
+173 |
Dec18 |
180412 |
1785 |
1790 |
1769 |
1771 |
-14 |
3,042 |
46,733 |
-376 |
Mar19 |
180412 |
1775 |
1780 |
1757 |
1761 |
-14 |
1,922 |
41,180 |
+775 |
May19 |
180412 |
1775 |
1781 |
1763 |
1763 |
-14 |
118 |
13,401 |
-17 |
Jul19 |
180412 |
1780 |
1784 |
1767 |
1767 |
-14 |
62 |
7,427 |
+24 |
Total Volume and Open Interest |
18,342 |
294,425 |
+99 |
London Sugar(LCE) |
May18 |
180412 |
346.00 |
352.00 |
345.00 |
349.60 |
+3.40 |
12,781 |
10,612 |
-4,069 |
Aug18 |
180412 |
334.50 |
338.30 |
332.60 |
337.60 |
+2.40 |
13,126 |
51,295 |
+1,636 |
Oct18 |
180412 |
332.40 |
334.80 |
330.70 |
334.50 |
+1.30 |
3,637 |
15,275 |
+1,230 |
Dec18 |
180412 |
337.10 |
338.70 |
335.00 |
338.50 |
+1.10 |
810 |
6,823 |
+405 |
Mar19 |
180412 |
345.40 |
345.40 |
342.90 |
345.10 |
+0.70 |
605 |
4,567 |
+151 |
Total Volume and Open Interest |
31,592 |
93,163 |
-370 |
Cotton(ICE) |
May18 |
180412 |
83.83 |
83.97 |
83.17 |
83.69 |
-0.14 |
30,804 |
60,212 |
-12,554 |
Jul18 |
180412 |
83.57 |
83.57 |
82.71 |
83.00 |
-0.41 |
29,898 |
107,475 |
+10,359 |
Oct18 |
180412 |
79.19 |
79.29 |
79.19 |
79.29 |
-0.35 |
0 |
39 |
+0 |
Dec18 |
180412 |
78.60 |
78.91 |
78.21 |
78.83 |
+0.20 |
7,074 |
85,913 |
+2,585 |
Mar19 |
180412 |
78.75 |
78.94 |
78.45 |
78.91 |
+0.17 |
162 |
14,539 |
+47 |
May19 |
180412 |
78.56 |
78.86 |
78.44 |
78.86 |
+0.12 |
27 |
1,255 |
+4 |
Total Volume and Open Interest |
68,088 |
276,506 |
+530 |
Lumber(CME) |
May18 |
180412 |
520.8 |
529.7 |
518.4 |
524.3 |
+1.2 |
540 |
4,980 |
-125 |
Jul18 |
180412 |
507.2 |
515.7 |
503.7 |
510.5 |
-0.2 |
336 |
1,638 |
+229 |
Sep18 |
180412 |
492.5 |
496.4 |
492.5 |
494.9 |
-0.1 |
18 |
268 |
+7 |
Nov18 |
180412 |
470.6 |
475.4 |
470.2 |
475.0 |
-0.2 |
13 |
134 |
+4 |
Total Volume and Open Interest |
917 |
7,089 |
+125 |
Crude Oil(NYM) |
May18 |
180412 |
66.75 |
67.33 |
66.00 |
67.07 |
+0.25 |
840,280 |
271,965 |
-52,203 |
Jun18 |
180412 |
66.69 |
67.22 |
65.94 |
66.95 |
+0.21 |
347,170 |
423,612 |
+27,441 |
Jul18 |
180412 |
66.35 |
66.87 |
65.63 |
66.58 |
+0.14 |
131,562 |
191,869 |
+10,718 |
Aug18 |
180412 |
65.80 |
66.31 |
65.11 |
66.01 |
+0.10 |
67,022 |
130,759 |
+5,804 |
Sep18 |
180412 |
65.22 |
65.72 |
64.56 |
65.40 |
+0.06 |
79,203 |
202,585 |
+2,921 |
Oct18 |
180412 |
64.69 |
65.09 |
64.04 |
64.80 |
+0.03 |
33,588 |
114,556 |
+2,477 |
Nov18 |
180412 |
64.16 |
64.54 |
63.52 |
64.25 |
+0.01 |
26,345 |
78,102 |
+528 |
Dec18 |
180412 |
63.67 |
64.07 |
62.97 |
63.72 |
unch |
123,485 |
253,761 |
-834 |
Jan19 |
180412 |
63.08 |
63.52 |
62.50 |
63.20 |
-0.01 |
10,038 |
89,624 |
+404 |
Feb19 |
180412 |
62.91 |
62.91 |
61.94 |
62.62 |
-0.04 |
6,465 |
60,187 |
+33 |
Mar19 |
180412 |
62.00 |
62.38 |
61.42 |
62.06 |
-0.05 |
18,288 |
65,601 |
+7,264 |
Apr19 |
180412 |
61.51 |
61.81 |
60.92 |
61.52 |
-0.09 |
3,268 |
28,107 |
+277 |
May19 |
180412 |
61.01 |
61.01 |
60.94 |
61.01 |
-0.11 |
2,834 |
23,624 |
+501 |
Jun19 |
180412 |
60.56 |
60.90 |
59.95 |
60.51 |
-0.14 |
41,894 |
127,649 |
+2,533 |
Jul19 |
180412 |
60.01 |
60.01 |
60.00 |
60.01 |
-0.16 |
3,004 |
21,320 |
-70 |
Aug19 |
180412 |
59.62 |
59.62 |
59.54 |
59.54 |
-0.18 |
3,172 |
17,249 |
-112 |
Total Volume and Open Interest |
1,788,317 |
2,480,033 |
+10,637 |
e-miNY Crude Oil(NYM) |
May18 |
180412 |
66.750 |
67.325 |
66.000 |
67.075 |
+0.250 |
16,965 |
2,765 |
+361 |
Jun18 |
180412 |
66.675 |
67.200 |
65.950 |
66.950 |
+0.200 |
705 |
634 |
+174 |
Jul18 |
180412 |
66.450 |
66.800 |
65.700 |
66.575 |
+0.125 |
166 |
155 |
+16 |
Aug18 |
180412 |
66.250 |
66.250 |
65.475 |
66.000 |
+0.100 |
11 |
126 |
+0 |
Sep18 |
180412 |
65.500 |
65.525 |
65.400 |
65.400 |
+0.050 |
6 |
68 |
+2 |
Oct18 |
180412 |
64.700 |
64.800 |
64.700 |
64.800 |
+0.025 |
0 |
22 |
+0 |
Nov18 |
180412 |
64.250 |
64.300 |
63.500 |
64.250 |
unch |
3 |
112 |
+0 |
Dec18 |
180412 |
64.000 |
64.000 |
62.975 |
63.725 |
unch |
13 |
167 |
+1 |
Jan19 |
180412 |
63.000 |
63.200 |
62.825 |
63.200 |
unch |
3 |
69 |
-2 |
Feb19 |
180412 |
62.525 |
62.625 |
62.000 |
62.625 |
-0.025 |
0 |
38 |
+0 |
Total Volume and Open Interest |
17,873 |
4,248 |
+552 |
NY Harbor ULSD(NYM) |
May18 |
180412 |
209.29 |
210.35 |
206.89 |
208.38 |
-0.89 |
96,166 |
105,731 |
-11,896 |
Jun18 |
180412 |
208.30 |
209.37 |
206.14 |
207.56 |
-0.74 |
74,177 |
100,402 |
+5,089 |
Jul18 |
180412 |
207.60 |
208.60 |
205.53 |
206.87 |
-0.66 |
45,907 |
54,084 |
+3,417 |
Aug18 |
180412 |
207.48 |
208.22 |
205.24 |
206.51 |
-0.64 |
19,683 |
27,844 |
-286 |
Sep18 |
180412 |
208.00 |
208.19 |
205.28 |
206.51 |
-0.62 |
18,881 |
31,988 |
+2,986 |
Oct18 |
180412 |
206.94 |
208.01 |
205.20 |
206.36 |
-0.58 |
7,505 |
13,587 |
+922 |
Nov18 |
180412 |
206.54 |
207.77 |
205.01 |
206.21 |
-0.50 |
3,814 |
9,566 |
-448 |
Dec18 |
180412 |
206.63 |
207.50 |
204.65 |
206.00 |
-0.43 |
11,411 |
49,858 |
-407 |
Jan19 |
180412 |
206.14 |
207.28 |
204.85 |
205.82 |
-0.41 |
1,731 |
9,807 |
+206 |
Feb19 |
180412 |
205.46 |
206.60 |
203.75 |
205.19 |
-0.43 |
1,096 |
3,651 |
+151 |
Mar19 |
180412 |
203.59 |
205.23 |
202.51 |
203.79 |
-0.53 |
1,220 |
2,797 |
-202 |
Apr19 |
180412 |
202.70 |
202.71 |
200.55 |
201.94 |
-0.65 |
938 |
2,667 |
+307 |
May19 |
180412 |
200.53 |
200.53 |
200.53 |
200.53 |
-0.81 |
332 |
1,466 |
+204 |
Jun19 |
180412 |
199.87 |
200.77 |
198.51 |
199.44 |
-0.88 |
544 |
5,728 |
+298 |
Total Volume and Open Interest |
283,837 |
426,214 |
+362 |
RBOB Gasoline(NYM) |
May18 |
180412 |
206.37 |
207.22 |
203.92 |
205.46 |
-1.30 |
81,922 |
109,113 |
-3,154 |
Jun18 |
180412 |
206.55 |
207.35 |
204.18 |
205.71 |
-1.20 |
70,016 |
104,987 |
+4,681 |
Jul18 |
180412 |
206.13 |
206.71 |
203.62 |
205.02 |
-1.20 |
39,439 |
55,446 |
+238 |
Aug18 |
180412 |
204.50 |
205.40 |
202.40 |
203.79 |
-1.15 |
20,815 |
33,701 |
+389 |
Sep18 |
180412 |
203.22 |
203.46 |
200.35 |
201.82 |
-1.17 |
20,967 |
41,370 |
+1,945 |
Oct18 |
180412 |
190.30 |
190.51 |
187.53 |
188.89 |
-1.12 |
9,913 |
21,560 |
+2,300 |
Nov18 |
180412 |
185.64 |
186.76 |
183.94 |
185.09 |
-1.17 |
6,911 |
18,723 |
+493 |
Dec18 |
180412 |
183.89 |
184.01 |
180.95 |
182.30 |
-1.22 |
9,609 |
28,584 |
+613 |
Jan19 |
180412 |
180.62 |
182.77 |
179.80 |
181.10 |
-1.21 |
1,936 |
10,211 |
+44 |
Feb19 |
180412 |
181.54 |
182.67 |
179.95 |
181.02 |
-1.21 |
1,072 |
2,398 |
+699 |
Total Volume and Open Interest |
267,065 |
434,947 |
+10,486 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180412 |
205.46 |
205.46 |
205.46 |
205.46 |
-1.30 |
0 |
1 |
+0 |
Jun18 |
180412 |
205.71 |
205.71 |
205.71 |
205.71 |
-1.20 |
|
|
|
Jul18 |
180412 |
205.02 |
205.02 |
205.02 |
205.02 |
-1.20 |
|
|
|
Aug18 |
180412 |
203.79 |
203.79 |
203.79 |
203.79 |
-1.15 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180412 |
2.675 |
2.700 |
2.647 |
2.686 |
+0.011 |
219,226 |
278,130 |
-31,408 |
Jun18 |
180412 |
2.709 |
2.731 |
2.684 |
2.717 |
+0.008 |
106,722 |
181,973 |
+24,081 |
Jul18 |
180412 |
2.756 |
2.777 |
2.732 |
2.761 |
+0.004 |
89,049 |
163,035 |
+8,045 |
Aug18 |
180412 |
2.777 |
2.796 |
2.756 |
2.782 |
+0.003 |
33,252 |
62,370 |
-1,105 |
Sep18 |
180412 |
2.771 |
2.789 |
2.751 |
2.776 |
+0.003 |
26,076 |
130,928 |
+7,503 |
Oct18 |
180412 |
2.785 |
2.803 |
2.764 |
2.790 |
+0.003 |
23,064 |
126,601 |
-819 |
Nov18 |
180412 |
2.827 |
2.849 |
2.815 |
2.841 |
+0.004 |
13,392 |
51,255 |
+353 |
Dec18 |
180412 |
2.959 |
2.980 |
2.947 |
2.973 |
+0.003 |
8,945 |
54,631 |
+225 |
Jan19 |
180412 |
3.047 |
3.067 |
3.033 |
3.060 |
+0.004 |
13,676 |
77,340 |
+555 |
Feb19 |
180412 |
3.002 |
3.032 |
3.002 |
3.026 |
+0.004 |
3,689 |
35,669 |
-188 |
Mar19 |
180412 |
2.910 |
2.931 |
2.899 |
2.923 |
+0.005 |
9,148 |
68,492 |
-63 |
Apr19 |
180412 |
2.660 |
2.679 |
2.647 |
2.679 |
+0.013 |
12,006 |
79,821 |
+3,991 |
May19 |
180412 |
2.620 |
2.647 |
2.617 |
2.647 |
+0.011 |
2,409 |
29,866 |
-81 |
Jun19 |
180412 |
2.661 |
2.674 |
2.650 |
2.674 |
+0.011 |
717 |
14,901 |
-27 |
Jul19 |
180412 |
2.680 |
2.705 |
2.678 |
2.705 |
+0.011 |
986 |
13,537 |
-248 |
Aug19 |
180412 |
2.700 |
2.711 |
2.688 |
2.711 |
+0.012 |
753 |
12,430 |
+113 |
Total Volume and Open Interest |
566,634 |
1,484,484 |
+11,043 |
Brent Crude Oil(ICE) |
Jun18 |
180412 |
72.09 |
72.49 |
71.10 |
72.02 |
-0.04 |
452,335 |
538,820 |
-27,046 |
Jul18 |
180412 |
71.43 |
71.87 |
70.52 |
71.40 |
-0.06 |
277,339 |
389,002 |
+26,959 |
Aug18 |
180412 |
70.91 |
71.34 |
70.03 |
70.85 |
-0.08 |
127,211 |
186,374 |
+5,201 |
Sep18 |
180412 |
70.39 |
70.83 |
69.54 |
70.30 |
-0.12 |
108,633 |
170,463 |
-4,605 |
Oct18 |
180412 |
69.79 |
70.29 |
69.04 |
69.74 |
-0.16 |
50,483 |
100,327 |
+1,576 |
Nov18 |
180412 |
69.38 |
69.79 |
68.58 |
69.22 |
-0.19 |
40,219 |
92,697 |
-797 |
Dec18 |
180412 |
68.87 |
69.32 |
68.13 |
68.72 |
-0.22 |
139,030 |
268,534 |
-5,030 |
Jan19 |
180412 |
68.37 |
68.85 |
67.71 |
68.25 |
-0.25 |
12,213 |
55,299 |
+384 |
Feb19 |
180412 |
67.94 |
68.41 |
67.29 |
67.80 |
-0.26 |
7,020 |
37,246 |
-640 |
Mar19 |
180412 |
67.34 |
67.34 |
67.34 |
67.34 |
-0.28 |
8,183 |
39,316 |
+627 |
Apr19 |
180412 |
66.90 |
66.90 |
66.90 |
66.90 |
-0.29 |
4,001 |
14,335 |
+508 |
May19 |
180412 |
66.45 |
66.45 |
66.45 |
66.45 |
-0.31 |
4,649 |
19,245 |
+268 |
Jun19 |
180412 |
66.23 |
66.65 |
65.62 |
66.02 |
-0.32 |
37,440 |
91,656 |
+4,139 |
Jul19 |
180412 |
65.64 |
65.64 |
65.64 |
65.64 |
-0.35 |
3,391 |
24,962 |
+996 |
Total Volume and Open Interest |
1,331,213 |
2,459,397 |
+1,261 |
Gas Oil(ICE) |
May18 |
180412 |
641.75 |
643.00 |
633.75 |
636.50 |
-7.75 |
142,002 |
188,677 |
-11,888 |
Jun18 |
180412 |
633.00 |
637.50 |
628.50 |
630.75 |
-8.00 |
124,923 |
195,725 |
+20,850 |
Jul18 |
180412 |
630.00 |
633.25 |
624.00 |
626.25 |
-7.75 |
49,088 |
118,345 |
+12,558 |
Aug18 |
180412 |
627.25 |
630.75 |
622.00 |
624.00 |
-7.75 |
13,329 |
50,441 |
-737 |
Sep18 |
180412 |
629.50 |
629.75 |
621.50 |
623.00 |
-7.75 |
15,795 |
51,643 |
+3,008 |
Oct18 |
180412 |
628.00 |
628.25 |
620.00 |
621.50 |
-7.75 |
9,676 |
45,598 |
+2,756 |
Nov18 |
180412 |
623.50 |
624.75 |
617.00 |
617.75 |
-8.00 |
6,681 |
19,425 |
-49 |
Dec18 |
180412 |
619.25 |
622.00 |
613.50 |
614.75 |
-8.00 |
39,895 |
106,792 |
-7,414 |
Jan19 |
180412 |
619.25 |
619.50 |
611.75 |
612.25 |
-7.75 |
2,597 |
22,166 |
+405 |
Feb19 |
180412 |
613.50 |
615.50 |
609.25 |
610.25 |
-7.75 |
2,823 |
17,985 |
+408 |
Total Volume and Open Interest |
475,826 |
1,025,678 |
+5,490 |
Ethanol(CBOT) |
May18 |
180412 |
1.497 |
1.510 |
1.485 |
1.498 |
+0.011 |
310 |
1,101 |
-30 |
Jun18 |
180412 |
1.492 |
1.494 |
1.484 |
1.492 |
+0.005 |
47 |
499 |
+7 |
Jul18 |
180412 |
1.486 |
1.494 |
1.484 |
1.494 |
+0.003 |
4 |
282 |
+2 |
Aug18 |
180412 |
1.474 |
1.496 |
1.474 |
1.496 |
+0.003 |
10 |
24 |
+0 |
Sep18 |
180412 |
1.475 |
1.495 |
1.475 |
1.495 |
+0.003 |
0 |
128 |
+0 |
Oct18 |
180412 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.003 |
0 |
27 |
+0 |
Nov18 |
180412 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.003 |
0 |
16 |
+0 |
Dec18 |
180412 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.003 |
0 |
38 |
+0 |
Total Volume and Open Interest |
371 |
2,115 |
-21 |
WTI Crude Oil(ICE) |
May18 |
180412 |
66.85 |
67.32 |
66.00 |
67.07 |
+0.25 |
61,105 |
52,737 |
-5,685 |
Jun18 |
180412 |
66.71 |
67.18 |
65.94 |
66.95 |
+0.21 |
89,346 |
98,055 |
+784 |
Jul18 |
180412 |
66.38 |
66.83 |
65.64 |
66.58 |
+0.14 |
43,559 |
52,774 |
+3,639 |
Aug18 |
180412 |
65.86 |
66.27 |
65.12 |
66.01 |
+0.10 |
19,315 |
25,564 |
-114 |
Sep18 |
180412 |
65.25 |
65.55 |
64.55 |
65.40 |
+0.06 |
13,935 |
33,972 |
+1,047 |
Oct18 |
180412 |
64.84 |
64.96 |
64.00 |
64.80 |
+0.03 |
8,225 |
15,121 |
+196 |
Nov18 |
180412 |
64.18 |
64.33 |
63.47 |
64.25 |
+0.01 |
4,970 |
16,367 |
+51 |
Dec18 |
180412 |
63.79 |
63.92 |
63.00 |
63.72 |
unch |
28,934 |
120,830 |
-3,294 |
Jan19 |
180412 |
62.98 |
63.20 |
62.63 |
63.20 |
-0.01 |
1,559 |
8,401 |
+311 |
Feb19 |
180412 |
62.62 |
62.62 |
62.62 |
62.62 |
-0.04 |
870 |
6,115 |
+538 |
Mar19 |
180412 |
62.06 |
62.06 |
62.06 |
62.06 |
-0.05 |
1,504 |
8,717 |
-163 |
Apr19 |
180412 |
61.52 |
61.52 |
61.52 |
61.52 |
-0.09 |
242 |
1,783 |
-23 |
May19 |
180412 |
61.01 |
61.01 |
61.01 |
61.01 |
-0.11 |
769 |
2,940 |
+373 |
Jun19 |
180412 |
60.94 |
60.94 |
60.46 |
60.51 |
-0.14 |
9,126 |
32,838 |
+1,171 |
Jul19 |
180412 |
60.01 |
60.01 |
60.01 |
60.01 |
-0.16 |
357 |
2,053 |
-5 |
Aug19 |
180412 |
59.54 |
59.54 |
59.54 |
59.54 |
-0.18 |
219 |
1,465 |
+93 |
Total Volume and Open Interest |
292,656 |
585,101 |
-178 |
US Dollar Index(ICE) |
Jun18 |
180412 |
89.210 |
89.675 |
89.160 |
89.455 |
+0.202 |
21,988 |
32,067 |
+740 |
Sep18 |
180412 |
88.790 |
89.240 |
88.790 |
89.030 |
+0.198 |
49 |
1,016 |
+11 |
Dec18 |
180412 |
88.335 |
88.740 |
88.335 |
88.585 |
+0.167 |
1 |
404 |
+1 |
Total Volume and Open Interest |
22,043 |
33,497 |
+753 |
Australian Dollar(CME) |
Jun18 |
180412 |
77.59 |
77.73 |
77.39 |
77.57 |
-0.02 |
107,765 |
101,482 |
-844 |
Sep18 |
180412 |
77.74 |
77.74 |
77.51 |
77.62 |
-0.02 |
94 |
773 |
-12 |
Dec18 |
180412 |
77.69 |
77.69 |
77.69 |
77.69 |
-0.02 |
1 |
389 |
+0 |
Total Volume and Open Interest |
108,000 |
104,209 |
-840 |
British Pound(CME) |
Jun18 |
180412 |
142.17 |
142.86 |
141.83 |
142.65 |
+0.54 |
83,354 |
179,850 |
+4,419 |
Sep18 |
180412 |
142.75 |
143.33 |
142.44 |
143.23 |
+0.55 |
8 |
517 |
+1 |
Dec18 |
180412 |
143.64 |
143.83 |
143.64 |
143.83 |
+0.55 |
1 |
134 |
+0 |
Total Volume and Open Interest |
85,677 |
182,784 |
+3,959 |
Canadian Dollar(CME) |
Jun18 |
180412 |
79.63 |
79.72 |
79.33 |
79.58 |
-0.02 |
87,114 |
117,767 |
+1,085 |
Sep18 |
180412 |
79.77 |
79.83 |
79.52 |
79.72 |
-0.03 |
206 |
2,698 |
+10 |
Dec18 |
180412 |
79.74 |
79.86 |
79.73 |
79.86 |
-0.02 |
104 |
3,525 |
-55 |
Mar19 |
180412 |
79.98 |
79.98 |
79.91 |
79.98 |
-0.01 |
0 |
74 |
+0 |
Total Volume and Open Interest |
88,074 |
124,621 |
+1,119 |
Japanese Yen(CME) |
Jun18 |
180412 |
94.03 |
94.11 |
93.46 |
93.65 |
-0.26 |
147,073 |
148,769 |
+929 |
Sep18 |
180412 |
94.54 |
94.69 |
94.10 |
94.29 |
-0.25 |
41 |
809 |
+14 |
Dec18 |
180412 |
95.02 |
95.02 |
94.78 |
94.96 |
-0.24 |
1 |
522 |
+0 |
Total Volume and Open Interest |
148,466 |
151,202 |
+845 |
Swiss Franc(CME) |
Jun18 |
180412 |
104.95 |
105.03 |
104.19 |
104.48 |
-0.45 |
22,297 |
51,010 |
+1 |
Sep18 |
180412 |
105.40 |
105.88 |
105.14 |
105.35 |
-0.45 |
1 |
83 |
+0 |
Dec18 |
180412 |
106.63 |
106.63 |
106.11 |
106.30 |
-0.45 |
0 |
37 |
+0 |
Total Volume and Open Interest |
22,298 |
51,144 |
+1 |
EuroFX(CME) |
Jun18 |
180412 |
124.24 |
124.38 |
123.57 |
123.87 |
-0.36 |
228,800 |
497,174 |
+10,561 |
Sep18 |
180412 |
125.22 |
125.24 |
124.50 |
124.79 |
-0.35 |
452 |
3,399 |
-8 |
Dec18 |
180412 |
125.64 |
125.74 |
125.49 |
125.74 |
-0.34 |
61 |
3,491 |
-35 |
Total Volume and Open Interest |
232,499 |
508,204 |
+10,260 |
Mexican Peso(CME) |
Apr18 |
180412 |
549.63 |
549.63 |
549.63 |
549.63 |
+1.38 |
|
|
|
May18 |
180412 |
547.38 |
547.38 |
547.38 |
547.38 |
+1.38 |
|
|
|
Total Volume and Open Interest |
43,850 |
223,499 |
-185 |
Brazilian Real(CME) |
May18 |
180412 |
295.15 |
296.65 |
292.05 |
293.75 |
-1.80 |
4,466 |
25,535 |
+157 |
Jun18 |
180412 |
294.70 |
295.70 |
292.10 |
293.00 |
-1.70 |
423 |
6,885 |
-73 |
Jul18 |
180412 |
292.30 |
292.30 |
292.30 |
292.30 |
-1.70 |
0 |
50 |
+0 |
Aug18 |
180412 |
291.50 |
291.50 |
291.50 |
291.50 |
-1.70 |
|
|
|
Total Volume and Open Interest |
4,889 |
32,523 |
+84 |
30-Year T-Bonds(CBOT) |
Jun18 |
180412 |
146~100 |
146~140 |
145~030 |
145~120 |
-0~240 |
257,173 |
769,177 |
+6,714 |
Sep18 |
180412 |
145~110 |
145~170 |
144~090 |
144~160 |
-0~240 |
60 |
188 |
+36 |
Dec18 |
180412 |
143~250 |
143~250 |
143~250 |
143~250 |
-0~240 |
|
|
|
Total Volume and Open Interest |
257,233 |
769,365 |
+6,750 |
10-Year T-Notes(CBOT) |
Jun18 |
180412 |
120~290 |
120~310 |
120~130 |
120~150 |
-0~120 |
1,160,672 |
3,462,912 |
+7,726 |
Sep18 |
180412 |
120~180 |
120~220 |
120~050 |
120~065 |
-0~125 |
514 |
2,569 |
+233 |
Dec18 |
180412 |
120~025 |
120~025 |
120~025 |
120~025 |
-0~125 |
|
|
|
Total Volume and Open Interest |
1,161,186 |
3,465,481 |
+7,959 |
5-Year T-Notes(CBOT) |
Jun18 |
180412 |
114~084 |
114~100 |
113~302 |
113~314 |
-0~082 |
776,350 |
3,430,080 |
+4,771 |
Sep18 |
180412 |
113~226 |
113~316 |
113~204 |
113~210 |
-0~086 |
221 |
636 |
+166 |
Dec18 |
180412 |
113~212 |
113~212 |
113~212 |
113~212 |
-0~086 |
|
|
|
Total Volume and Open Interest |
776,571 |
3,430,716 |
+4,937 |
2 Year T-Notes(CBOT) |
Jun18 |
180412 |
106~082 |
106~090 |
106~056 |
106~060 |
-0~024 |
409,499 |
1,932,954 |
+1,592 |
Sep18 |
180412 |
106~006 |
106~006 |
105~312 |
105~312 |
-0~030 |
500 |
500 |
+500 |
Dec18 |
180412 |
105~312 |
105~312 |
105~312 |
105~312 |
-0~030 |
|
|
|
Total Volume and Open Interest |
409,999 |
1,933,454 |
+2,092 |
Eurodollars(CME) |
Jun18 |
180412 |
97.660 |
97.665 |
97.625 |
97.630 |
-0.030 |
228,399 |
1,777,491 |
-13,389 |
Sep18 |
180412 |
97.585 |
97.585 |
97.540 |
97.545 |
-0.035 |
194,527 |
1,493,320 |
+1,249 |
Dec18 |
180412 |
97.470 |
97.475 |
97.425 |
97.430 |
-0.040 |
228,683 |
2,053,029 |
-751 |
Mar19 |
180412 |
97.380 |
97.385 |
97.330 |
97.335 |
-0.045 |
188,530 |
1,423,655 |
+14,192 |
Jun19 |
180412 |
97.295 |
97.300 |
97.240 |
97.245 |
-0.045 |
214,130 |
1,572,315 |
+9,478 |
Sep19 |
180412 |
97.240 |
97.245 |
97.185 |
97.185 |
-0.050 |
120,421 |
949,920 |
+2,749 |
Dec19 |
180412 |
97.180 |
97.190 |
97.125 |
97.130 |
-0.050 |
197,501 |
2,131,557 |
+4,417 |
Mar20 |
180412 |
97.175 |
97.180 |
97.110 |
97.115 |
-0.055 |
132,831 |
969,003 |
+7,285 |
Jun20 |
180412 |
97.165 |
97.175 |
97.095 |
97.105 |
-0.055 |
101,693 |
960,759 |
+11,064 |
Sep20 |
180412 |
97.150 |
97.160 |
97.085 |
97.090 |
-0.060 |
67,230 |
679,175 |
-1,578 |
Dec20 |
180412 |
97.125 |
97.135 |
97.060 |
97.065 |
-0.060 |
80,102 |
879,550 |
-9,146 |
Mar21 |
180412 |
97.125 |
97.140 |
97.065 |
97.070 |
-0.055 |
58,594 |
335,645 |
+1,011 |
Jun21 |
180412 |
97.130 |
97.135 |
97.060 |
97.065 |
-0.060 |
46,986 |
257,559 |
-1,092 |
Sep21 |
180412 |
97.120 |
97.130 |
97.055 |
97.060 |
-0.060 |
36,544 |
173,991 |
-523 |
Dec21 |
180412 |
97.105 |
97.115 |
97.040 |
97.045 |
-0.055 |
32,673 |
312,911 |
+1,429 |
Mar22 |
180412 |
97.105 |
97.110 |
97.035 |
97.040 |
-0.055 |
27,804 |
117,439 |
-1,726 |
Jun22 |
180412 |
97.100 |
97.105 |
97.030 |
97.035 |
-0.055 |
17,779 |
85,134 |
+361 |
Sep22 |
180412 |
97.090 |
97.095 |
97.025 |
97.030 |
-0.055 |
18,344 |
64,317 |
+900 |
Total Volume and Open Interest |
2,145,128 |
255,612 |
+41,672 |
Ultra T-Bond(CBOT) |
Jun18 |
180412 |
159~29 |
160~03 |
158~12 |
158~22 |
-0~30 |
97,827 |
950,832 |
+4,781 |
Sep18 |
180412 |
157~31 |
159~08 |
157~25 |
157~31 |
-0~30 |
0 |
1,913 |
+0 |
Dec18 |
180412 |
157~31 |
157~31 |
157~31 |
157~31 |
-0~30 |
|
|
|
Total Volume and Open Interest |
97,827 |
952,745 |
+4,781 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180412 |
129~165 |
129~190 |
128~260 |
128~290 |
-0~160 |
106,115 |
552,453 |
+288 |
Sep18 |
180412 |
128~065 |
128~065 |
128~065 |
128~065 |
-0~160 |
|
|
|
Dec18 |
180412 |
128~065 |
128~065 |
128~065 |
128~065 |
-0~160 |
|
|
|
Total Volume and Open Interest |
106,115 |
552,453 |
+288 |
30 Day Federal Funds(CBOT) |
Apr18 |
180412 |
98.315 |
98.315 |
98.313 |
98.315 |
unch |
15,084 |
354,377 |
-1,477 |
May18 |
180412 |
98.310 |
98.310 |
98.305 |
98.310 |
+0.005 |
18,859 |
193,207 |
-3,736 |
Jun18 |
180412 |
98.200 |
98.200 |
98.190 |
98.195 |
-0.005 |
6,289 |
144,820 |
+2,468 |
Jul18 |
180412 |
98.110 |
98.110 |
98.095 |
98.100 |
-0.010 |
41,490 |
289,223 |
+2,135 |
Aug18 |
180412 |
98.095 |
98.095 |
98.080 |
98.085 |
-0.010 |
15,252 |
170,089 |
-1,294 |
Sep18 |
180412 |
98.085 |
98.085 |
98.065 |
98.075 |
-0.005 |
5,747 |
70,347 |
-483 |
Total Volume and Open Interest |
207,160 |
2,370,629 |
-215 |
Japanese Govt Bonds(SGX) |
Jun18 |
180412 |
150.99 |
151.04 |
150.95 |
150.95 |
-0.05 |
984 |
20,252 |
+360 |
Sep18 |
180412 |
150.95 |
150.95 |
150.95 |
150.95 |
-0.05 |
|
|
|
Dec18 |
180412 |
150.95 |
150.95 |
150.95 |
150.95 |
-0.05 |
|
|
|
Total Volume and Open Interest |
984 |
20,252 |
+360 |
Euro-Buxl(EUREX) |
Jun18 |
180412 |
165.60 |
165.78 |
164.44 |
164.92 |
-0.82 |
55,662 |
275,595 |
+20,310 |
Sep18 |
180412 |
171.14 |
171.14 |
170.80 |
170.80 |
-0.90 |
218 |
3,953 |
+1,909 |
Dec18 |
180412 |
170.80 |
170.80 |
170.80 |
170.80 |
-0.90 |
|
|
|
Total Volume and Open Interest |
55,880 |
279,548 |
+6,910 |
Euro-Bund(EUREX) |
Jun18 |
180412 |
159.40 |
159.52 |
159.15 |
159.29 |
-0.21 |
877,264 |
2,070,744 |
+219,875 |
Sep18 |
180412 |
159.26 |
159.33 |
159.00 |
159.12 |
-0.21 |
1,164 |
4,495 |
+1,345 |
Dec18 |
180412 |
157.29 |
157.29 |
157.29 |
157.29 |
-0.21 |
|
|
|
Total Volume and Open Interest |
878,428 |
2,075,239 |
-61,633 |
Euro-Bobl(EUREX) |
Jun18 |
180412 |
131.10 |
131.18 |
131.02 |
131.11 |
-0.01 |
626,417 |
1,586,289 |
+140,195 |
Sep18 |
180412 |
130.53 |
130.53 |
130.53 |
130.53 |
+0.04 |
0 |
13 |
+0 |
Dec18 |
180412 |
130.53 |
130.53 |
130.53 |
130.53 |
+0.04 |
|
|
|
Total Volume and Open Interest |
626,417 |
1,586,302 |
-91,001 |
Euro-Schatz(EUREX) |
Jun18 |
180412 |
111.89 |
111.92 |
111.88 |
111.91 |
+0.02 |
406,481 |
1,878,379 |
+108,204 |
Sep18 |
180412 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.01 |
4 |
108 |
+4 |
Dec18 |
180412 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.01 |
|
|
|
Total Volume and Open Interest |
406,485 |
1,878,487 |
-43,027 |
3-Mth Euribor(EUREX) |
Jun18 |
180412 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
5,100 |
+0 |
Sep18 |
180412 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180412 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
13,118 |
+0 |
Total Volume and Open Interest |
40 |
34,203 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180412 |
122~19 |
122~19 |
121~24 |
121~31 |
-0~19 |
257,059 |
740,418 |
+10,426 |
Sep18 |
180412 |
121~01 |
121~01 |
121~01 |
121~01 |
-0~19 |
|
|
|
Total Volume and Open Interest |
257,059 |
740,418 |
+10,426 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180412 |
99.11 |
99.13 |
99.10 |
99.11 |
-0.02 |
72,859 |
722,041 |
-3,677 |
Sep18 |
180412 |
99.03 |
99.05 |
99.01 |
99.02 |
-0.03 |
44,660 |
494,432 |
+2,585 |
Dec18 |
180412 |
98.96 |
98.97 |
98.92 |
98.93 |
-0.03 |
70,590 |
501,038 |
+1,386 |
Mar19 |
180412 |
98.87 |
98.89 |
98.84 |
98.86 |
-0.03 |
50,728 |
362,350 |
+1,685 |
Jun19 |
180412 |
98.80 |
98.81 |
98.76 |
98.78 |
-0.03 |
47,196 |
374,438 |
+2,042 |
Sep19 |
180412 |
98.74 |
98.75 |
98.69 |
98.71 |
-0.04 |
31,298 |
198,733 |
+2,199 |
Total Volume and Open Interest |
587,503 |
3,830,115 |
+14,144 |
3-Mth Euribor(LIFFE) |
Jun18 |
180412 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
123,032 |
571,382 |
-4,512 |
Sep18 |
180412 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
87,350 |
567,971 |
+8,314 |
Dec18 |
180412 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
157,425 |
555,502 |
-223 |
Total Volume and Open Interest |
1,521,324 |
4,991,902 |
+32,884 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180412 |
98.07 |
98.07 |
98.04 |
98.05 |
-0.02 |
33,087 |
215,003 |
+1,964 |
Sep18 |
180412 |
98.07 |
98.07 |
98.04 |
98.06 |
-0.01 |
24,693 |
261,817 |
+6,690 |
Dec18 |
180412 |
98.01 |
98.02 |
97.99 |
98.01 |
-0.01 |
38,561 |
222,162 |
+3,555 |
Mar19 |
180412 |
97.93 |
97.94 |
97.91 |
97.94 |
unch |
13,575 |
164,643 |
+142 |
Jun19 |
180412 |
97.85 |
97.86 |
97.83 |
97.86 |
+0.01 |
7,408 |
109,079 |
-1,225 |
Sep19 |
180412 |
97.76 |
97.78 |
97.75 |
97.78 |
+0.01 |
5,912 |
97,861 |
+202 |
Dec19 |
180412 |
97.69 |
97.70 |
97.68 |
97.70 |
unch |
7,679 |
67,146 |
-569 |
Mar20 |
180412 |
97.61 |
97.63 |
97.61 |
97.63 |
+0.01 |
1,982 |
34,780 |
-153 |
Jun20 |
180412 |
97.56 |
97.57 |
97.55 |
97.57 |
+0.01 |
32 |
3,568 |
-104 |
Sep20 |
180412 |
97.50 |
97.52 |
97.50 |
97.52 |
+0.01 |
105 |
3,634 |
-5 |
Total Volume and Open Interest |
133,134 |
1,182,350 |
+10,497 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180412 |
97.31 |
97.35 |
97.30 |
97.33 |
+0.02 |
146,795 |
1,140,557 |
-392 |
Sep18 |
180412 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.03 |
0 |
202 |
+0 |
Total Volume and Open Interest |
146,795 |
1,140,759 |
-392 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180412 |
97.82 |
97.84 |
97.80 |
97.83 |
+0.01 |
138,702 |
956,295 |
+20,898 |
Sep18 |
180412 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.03 |
|
|
|
Total Volume and Open Interest |
138,702 |
956,295 |
+20,898 |
Gold(CMX) |
Apr18 |
180412 |
1351.2 |
1351.5 |
1334.6 |
1338.4 |
-18.1 |
105 |
1,390 |
-49 |
Jun18 |
180412 |
1356.3 |
1356.7 |
1336.7 |
1341.9 |
-18.1 |
285,177 |
373,450 |
+4,906 |
Aug18 |
180412 |
1362.6 |
1362.6 |
1342.8 |
1348.0 |
-18.2 |
4,320 |
51,844 |
+279 |
Oct18 |
180412 |
1366.6 |
1366.7 |
1349.0 |
1354.1 |
-18.3 |
793 |
7,492 |
+41 |
Dec18 |
180412 |
1374.8 |
1375.8 |
1355.8 |
1360.7 |
-18.4 |
4,908 |
51,677 |
+406 |
Feb19 |
180412 |
1378.5 |
1378.5 |
1363.0 |
1367.1 |
-18.3 |
322 |
2,587 |
+49 |
Apr19 |
180412 |
1378.0 |
1378.0 |
1369.0 |
1373.5 |
-18.2 |
103 |
2,773 |
+29 |
Jun19 |
180412 |
1380.1 |
1380.1 |
1380.1 |
1380.1 |
-18.4 |
60 |
2,478 |
+57 |
Aug19 |
180412 |
1386.7 |
1386.7 |
1386.7 |
1386.7 |
-18.6 |
0 |
67 |
+0 |
Oct19 |
180412 |
1402.0 |
1402.0 |
1391.0 |
1393.5 |
-18.6 |
0 |
28 |
+0 |
Dec19 |
180412 |
1400.3 |
1400.3 |
1400.3 |
1400.3 |
-18.6 |
0 |
3,447 |
+0 |
Feb20 |
180412 |
1406.9 |
1406.9 |
1406.9 |
1406.9 |
-18.6 |
|
|
|
Total Volume and Open Interest |
296,179 |
499,588 |
+5,719 |
Silver(CMX) |
May18 |
180412 |
1666.5 |
1669.0 |
1643.0 |
1647.3 |
-29.5 |
93,601 |
127,692 |
-10,288 |
Jul18 |
180412 |
1674.5 |
1675.0 |
1649.5 |
1653.9 |
-29.5 |
17,531 |
63,284 |
+2,070 |
Sep18 |
180412 |
1681.5 |
1682.0 |
1659.0 |
1662.5 |
-29.4 |
2,092 |
13,135 |
-259 |
Dec18 |
180412 |
1694.5 |
1695.0 |
1672.5 |
1675.7 |
-29.4 |
1,853 |
20,238 |
-61 |
Mar19 |
180412 |
1700.0 |
1700.0 |
1688.8 |
1688.8 |
-29.4 |
23 |
622 |
+20 |
May19 |
180412 |
1698.8 |
1698.8 |
1698.8 |
1698.8 |
-29.4 |
0 |
127 |
+0 |
Jul19 |
180412 |
1708.1 |
1708.1 |
1708.1 |
1708.1 |
-29.6 |
2 |
588 |
+2 |
Total Volume and Open Interest |
115,140 |
227,175 |
-8,504 |
Platinum(NYMEX) |
Apr18 |
180412 |
929.0 |
929.0 |
929.0 |
929.0 |
+0.2 |
13 |
14 |
+5 |
Jul18 |
180412 |
935.4 |
937.3 |
927.5 |
934.8 |
+0.5 |
24,470 |
71,899 |
+578 |
Oct18 |
180412 |
938.5 |
941.3 |
933.0 |
940.3 |
+0.6 |
185 |
4,235 |
+101 |
Jan19 |
180412 |
944.8 |
946.8 |
944.8 |
946.8 |
+0.6 |
0 |
51 |
+0 |
Total Volume and Open Interest |
24,680 |
76,230 |
+685 |
Palladium(NYMEX) |
Jun18 |
180412 |
957.50 |
963.85 |
936.50 |
959.15 |
-1.80 |
7,099 |
20,220 |
-169 |
Sep18 |
180412 |
946.20 |
956.60 |
933.20 |
954.25 |
-1.90 |
773 |
2,394 |
-5 |
Dec18 |
180412 |
948.30 |
948.30 |
948.30 |
948.30 |
-2.25 |
3 |
218 |
+2 |
Total Volume and Open Interest |
7,875 |
22,839 |
-172 |
Copper(CMX) |
May18 |
180412 |
311.35 |
312.30 |
304.05 |
306.35 |
-5.35 |
127,842 |
101,748 |
-15,822 |
Jul18 |
180412 |
313.00 |
314.15 |
306.05 |
308.30 |
-5.25 |
33,912 |
68,719 |
-2,344 |
Sep18 |
180412 |
314.95 |
315.50 |
307.80 |
310.10 |
-5.10 |
6,271 |
32,765 |
-70 |
Dec18 |
180412 |
317.05 |
317.05 |
310.15 |
312.45 |
-4.95 |
5,443 |
23,330 |
+1,265 |
Mar19 |
180412 |
313.20 |
314.95 |
312.45 |
314.60 |
-4.75 |
1,197 |
9,023 |
+251 |
Total Volume and Open Interest |
175,523 |
255,757 |
-16,543 |
E-mini DJIA Index(CBOT) |
Jun18 |
180412 |
24176 |
24561 |
24141 |
24459 |
+292 |
358,832 |
94,445 |
-421 |
Sep18 |
180412 |
24209 |
24572 |
24175 |
24480 |
+293 |
666 |
2,298 |
+42 |
Dec18 |
180412 |
24506 |
24550 |
24506 |
24508 |
+292 |
2 |
141 |
-1 |
Mar19 |
180412 |
24524 |
24524 |
24524 |
24524 |
+292 |
0 |
1 |
+0 |
Total Volume and Open Interest |
359,500 |
96,885 |
-380 |
S & P 500(CME) |
Jun18 |
180412 |
2645.50 |
2674.20 |
2640.30 |
2664.00 |
+22.90 |
3,330 |
68,378 |
+846 |
Sep18 |
180412 |
2668.30 |
2678.30 |
2668.30 |
2668.30 |
+23.00 |
0 |
7,527 |
+0 |
Dec18 |
180412 |
2672.50 |
2682.20 |
2672.50 |
2672.50 |
+23.30 |
0 |
300 |
+0 |
Mar19 |
180412 |
2679.20 |
2688.50 |
2679.20 |
2679.20 |
+23.70 |
|
|
|
Total Volume and Open Interest |
3,330 |
76,205 |
+846 |
S & P 500 E-Mini(CME) |
Jun18 |
180412 |
2642.50 |
2675.00 |
2639.75 |
2664.00 |
+23.00 |
1,998,582 |
2,907,441 |
-16,526 |
Sep18 |
180412 |
2647.25 |
2679.00 |
2644.50 |
2668.25 |
+23.00 |
4,706 |
84,462 |
-71 |
Dec18 |
180412 |
2653.50 |
2682.25 |
2648.50 |
2672.50 |
+23.25 |
2,133 |
38,224 |
+2,024 |
Mar19 |
180412 |
2679.25 |
2679.25 |
2655.00 |
2679.25 |
+23.75 |
10 |
113 |
+0 |
Total Volume and Open Interest |
2,005,431 |
3,030,240 |
-14,573 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180412 |
6596.25 |
6693.75 |
6589.75 |
6670.75 |
+78.00 |
542,219 |
232,193 |
-1,704 |
Sep18 |
180412 |
6633.00 |
6719.75 |
6617.50 |
6696.75 |
+78.00 |
2,107 |
10,675 |
-4 |
Dec18 |
180412 |
6725.00 |
6730.00 |
6701.75 |
6721.50 |
+77.50 |
8 |
62 |
+0 |
Total Volume and Open Interest |
544,334 |
242,932 |
-1,708 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180412 |
1884.10 |
1898.50 |
1882.50 |
1890.80 |
+8.40 |
18,420 |
76,828 |
+621 |
Sep18 |
180412 |
1897.90 |
1901.10 |
1897.90 |
1897.90 |
+9.30 |
0 |
4 |
+0 |
Dec18 |
180412 |
1902.70 |
1902.70 |
1902.70 |
1902.70 |
+9.60 |
|
|
|
Total Volume and Open Interest |
18,420 |
76,832 |
+621 |
Volatility Index(CBOE) |
Apr18 |
180412 |
20.00 |
20.18 |
18.65 |
18.83 |
-1.25 |
94,283 |
93,373 |
-12,679 |
May18 |
180412 |
19.40 |
19.61 |
18.62 |
18.73 |
-0.75 |
85,886 |
134,484 |
+5,085 |
Jun18 |
180412 |
19.27 |
19.36 |
18.60 |
18.68 |
-0.60 |
25,060 |
45,136 |
+565 |
Jul18 |
180412 |
19.50 |
19.50 |
18.85 |
18.93 |
-0.55 |
7,980 |
30,630 |
-235 |
Total Volume and Open Interest |
221,801 |
380,029 |
-5,903 |
S & P 600(CME) |
Jun18 |
180412 |
957.20 |
957.20 |
957.20 |
957.20 |
+5.50 |
|
|
|
Sep18 |
180412 |
958.20 |
958.20 |
958.20 |
958.20 |
+5.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180412 |
1551.80 |
1565.50 |
1549.00 |
1559.10 |
+10.80 |
8,532 |
8,932 |
+319 |
Total Volume and Open Interest |
8,532 |
8,932 |
+319 |
Nikkei 225(CME) |
Jun18 |
180412 |
21695 |
21875 |
21620 |
21840 |
+160 |
17,404 |
44,876 |
-313 |
Sep18 |
180412 |
21795 |
21855 |
21795 |
21840 |
+160 |
0 |
13 |
+0 |
Total Volume and Open Interest |
17,404 |
44,889 |
-313 |
Nikkei 225(SGX) |
Jun18 |
180412 |
21685 |
21765 |
21560 |
21650 |
-30 |
97,732 |
152,020 |
-1,508 |
Sep18 |
180412 |
21620 |
21620 |
21620 |
21620 |
-25 |
401 |
531 |
+400 |
Dec18 |
180412 |
21480 |
21480 |
21480 |
21480 |
-25 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
98,783 |
172,628 |
-1,009 |
Nikkei 225 Mini(JPX) |
Jun18 |
180412 |
21690 |
21765 |
21560 |
21660 |
-10 |
1,069,102 |
405,082 |
+7,204 |
Sep18 |
180412 |
21635 |
21710 |
21515 |
21610 |
-20 |
8,756 |
9,497 |
+354 |
Dec18 |
180412 |
21470 |
21555 |
21360 |
21400 |
-80 |
406 |
2,867 |
-72 |
Total Volume and Open Interest |
1,151,425 |
584,667 |
+4,622 |
Nikkei 225(JPX) |
Jun18 |
180412 |
21690 |
21760 |
21560 |
21660 |
-10 |
72,073 |
322,668 |
-714 |
Sep18 |
180412 |
21630 |
21710 |
21520 |
21610 |
-20 |
274 |
8,928 |
+548 |
Dec18 |
180412 |
21450 |
21450 |
21400 |
21400 |
-80 |
11 |
43,770 |
-2,199 |
Total Volume and Open Interest |
72,384 |
425,998 |
-2,129 |
Nikkei 225(CME) Yen |
Jun18 |
180412 |
21665 |
21845 |
21585 |
21810 |
+165 |
46,076 |
62,451 |
+756 |
Sep18 |
180412 |
21745 |
21765 |
21560 |
21755 |
+165 |
0 |
3 |
+0 |
Dec18 |
180412 |
21550 |
21550 |
21550 |
21550 |
+190 |
|
|
|
Total Volume and Open Interest |
46,076 |
62,455 |
+756 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180412 |
21630 |
21830 |
21600 |
21810 |
+160 |
5 |
18 |
+5 |
Sep18 |
180412 |
21750 |
21750 |
21750 |
21750 |
+160 |
|
|
|
Dec18 |
180412 |
21550 |
21550 |
21550 |
21550 |
+190 |
|
|
|
Total Volume and Open Interest |
5 |
18 |
+5 |
CAC 40(EURONEXT) |
Apr18 |
180412 |
5259.5 |
5302.0 |
5255.5 |
5298.5 |
+31.0 |
63,871 |
301,660 |
+1,723 |
May18 |
180412 |
5211.5 |
5241.0 |
5203.0 |
5241.0 |
+31.0 |
565 |
2,716 |
+72 |
Jun18 |
180412 |
5149.0 |
5179.0 |
5143.0 |
5179.0 |
+31.0 |
181 |
32,863 |
+96 |
Total Volume and Open Interest |
64,617 |
367,253 |
+1,891 |
Hang Seng Index(HKFE) |
Apr18 |
180412 |
30897 |
31151 |
30605 |
30767 |
-124 |
219,630 |
115,522 |
-2,073 |
May18 |
180412 |
30747 |
30970 |
30440 |
30596 |
-120 |
1,435 |
1,721 |
+690 |
Jun18 |
180412 |
30619 |
30836 |
30343 |
30480 |
-122 |
483 |
9,831 |
-66 |
Total Volume and Open Interest |
221,695 |
135,034 |
-1,451 |
DAX(EUREX) |
Jun18 |
180412 |
12292.0 |
12443.5 |
12267.5 |
12429.5 |
+130.5 |
99,475 |
130,944 |
+21,107 |
Sep18 |
180412 |
12275.0 |
12411.5 |
12252.0 |
12411.5 |
+130.0 |
56 |
3,143 |
+19 |
Dec18 |
180412 |
12267.5 |
12396.5 |
12267.5 |
12396.5 |
+129.5 |
10 |
116 |
+21 |
Total Volume and Open Interest |
99,541 |
134,203 |
-728 |
Mini-DAX(EUREX) |
Jun18 |
180412 |
12290.0 |
12444.0 |
12268.0 |
12429.5 |
+130.5 |
37,521 |
13,656 |
+4,540 |
Sep18 |
180412 |
12256.0 |
12419.0 |
12256.0 |
12411.5 |
+130.0 |
59 |
681 |
+12 |
Dec18 |
180412 |
12396.5 |
12396.5 |
12396.5 |
12396.5 |
+129.5 |
0 |
4 |
+1 |
Total Volume and Open Interest |
37,580 |
14,341 |
+243 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180412 |
3337 |
3369 |
3333 |
3365 |
+25 |
913,014 |
3,647,310 |
-39,293 |
Sep18 |
180412 |
3330 |
3358 |
3330 |
3355 |
+25 |
7,571 |
99,165 |
+4 |
Dec18 |
180412 |
3337 |
3338 |
3337 |
3338 |
+26 |
10 |
15,807 |
+2 |
Total Volume and Open Interest |
920,595 |
3,762,282 |
-39,287 |
Swiss Market Index(EUREX) |
Jun18 |
180412 |
8573 |
8669 |
8565 |
8653 |
+61 |
41,102 |
275,608 |
+13,446 |
Sep18 |
180412 |
8572 |
8638 |
8572 |
8625 |
+61 |
8 |
474 |
+8 |
Dec18 |
180412 |
8608 |
8608 |
8608 |
8608 |
+61 |
0 |
9 |
+0 |
Total Volume and Open Interest |
41,110 |
276,091 |
+1,582 |
FT-SE 100(EURONEXT) |
Jun18 |
180412 |
7174.50 |
7203.00 |
7160.00 |
7188.50 |
+4.50 |
101,594 |
628,970 |
-4,615 |
Sep18 |
180412 |
7120.50 |
7120.50 |
7120.50 |
7120.50 |
+4.50 |
6 |
110 |
+0 |
Dec18 |
180412 |
7086.50 |
7086.50 |
7086.50 |
7086.50 |
+4.50 |
1 |
1,040 |
-1 |
Total Volume and Open Interest |
101,601 |
630,120 |
-4,616 |
SPI 200(SFE) |
Jun18 |
180412 |
5807.0 |
5817.0 |
5776.0 |
5797.0 |
-11.0 |
54,073 |
264,087 |
+3,741 |
Sep18 |
180412 |
5737.0 |
5737.0 |
5737.0 |
5737.0 |
-11.0 |
4 |
2,764 |
+4 |
Dec18 |
180412 |
5725.0 |
5725.0 |
5725.0 |
5725.0 |
-11.0 |
16 |
3,172 |
+13 |
Total Volume and Open Interest |
54,268 |
271,592 |
+3,758 |
FTSE MIB(ISE) |
Jun18 |
180412 |
22505.00 |
22860.00 |
22505.00 |
22804.00 |
+262.00 |
21,794 |
42,340 |
-510 |
Sep18 |
180412 |
22440.00 |
22715.00 |
22425.00 |
22669.00 |
+262.00 |
20 |
61 |
+2 |
Dec18 |
180412 |
22315.00 |
22600.00 |
22315.00 |
22549.00 |
+274.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
21,814 |
42,407 |
-508 |
KOSPI 200(KFE) |
Jun18 |
180412 |
313.55 |
315.35 |
312.40 |
312.90 |
-0.70 |
212,261 |
232,771 |
+232,771 |
Sep18 |
180412 |
313.90 |
315.85 |
313.10 |
313.40 |
-0.50 |
243 |
9,974 |
+9,974 |
Dec18 |
180412 |
315.25 |
315.75 |
315.05 |
315.55 |
-0.25 |
23 |
37,054 |
+37,054 |
Total Volume and Open Interest |
212,529 |
306,362 |
-364 |
GSCI(CME) |
Apr18 |
180412 |
463.00 |
466.65 |
462.10 |
466.20 |
-0.15 |
3,238 |
5,040 |
-3,215 |
May18 |
180412 |
463.35 |
467.00 |
462.65 |
466.60 |
-0.35 |
3,380 |
10,277 |
+3,341 |
Jun18 |
180412 |
467.00 |
467.00 |
467.00 |
467.00 |
-0.35 |
|
|
|
Total Volume and Open Interest |
6,618 |
15,317 |
+126 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|