|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180413 |
1060.25 |
1067.25 |
1051.50 |
1054.25 |
-6.50 |
121,591 |
250,898 |
-9,575 |
Jul18 |
180413 |
1071.00 |
1078.00 |
1062.50 |
1065.00 |
-6.75 |
104,656 |
366,479 |
+20,181 |
Aug18 |
180413 |
1069.50 |
1076.25 |
1062.75 |
1064.50 |
-6.00 |
8,787 |
37,488 |
-100 |
Sep18 |
180413 |
1059.75 |
1065.00 |
1053.50 |
1055.50 |
-5.00 |
2,026 |
11,982 |
+457 |
Nov18 |
180413 |
1053.00 |
1058.00 |
1047.50 |
1049.50 |
-4.00 |
35,410 |
206,951 |
+1,817 |
Jan19 |
180413 |
1055.75 |
1061.00 |
1051.00 |
1052.75 |
-4.00 |
4,192 |
25,881 |
+417 |
Mar19 |
180413 |
1041.25 |
1043.50 |
1033.25 |
1037.25 |
-3.75 |
3,032 |
30,206 |
+1,025 |
May19 |
180413 |
1035.00 |
1037.00 |
1028.25 |
1031.25 |
-3.25 |
867 |
6,045 |
+59 |
Jul19 |
180413 |
1035.25 |
1038.50 |
1031.00 |
1034.00 |
-2.00 |
647 |
8,204 |
+160 |
Aug19 |
180413 |
1028.75 |
1028.75 |
1028.75 |
1028.75 |
-2.50 |
29 |
139 |
+10 |
Sep19 |
180413 |
1011.75 |
1011.75 |
1011.75 |
1011.75 |
-2.50 |
0 |
42 |
+0 |
Nov19 |
180413 |
1000.25 |
1001.00 |
998.00 |
998.25 |
-2.00 |
577 |
6,590 |
+178 |
Jan20 |
180413 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
-1.75 |
0 |
42 |
+0 |
Mar20 |
180413 |
997.50 |
997.50 |
997.50 |
997.50 |
-2.50 |
10 |
13 |
+10 |
Total Volume and Open Interest |
281,824 |
951,086 |
+14,639 |
Soybean Meal(CBOT) |
May18 |
180413 |
383.40 |
387.60 |
380.20 |
382.80 |
-0.60 |
76,477 |
108,496 |
-9,903 |
Jul18 |
180413 |
387.20 |
391.30 |
384.10 |
386.80 |
-0.60 |
63,604 |
207,580 |
+9,621 |
Aug18 |
180413 |
385.60 |
389.50 |
383.10 |
385.50 |
-0.30 |
7,692 |
31,773 |
+484 |
Sep18 |
180413 |
383.20 |
386.90 |
381.20 |
383.00 |
-0.40 |
4,858 |
21,243 |
+1,393 |
Oct18 |
180413 |
381.40 |
383.70 |
378.40 |
379.80 |
-0.50 |
4,471 |
25,616 |
+1,183 |
Dec18 |
180413 |
378.20 |
381.60 |
376.70 |
378.20 |
-0.10 |
21,099 |
73,210 |
+542 |
Jan19 |
180413 |
375.70 |
377.90 |
373.40 |
374.60 |
unch |
1,594 |
11,024 |
+686 |
Mar19 |
180413 |
363.20 |
365.60 |
361.80 |
362.40 |
-0.40 |
873 |
12,748 |
+256 |
May19 |
180413 |
359.30 |
359.70 |
356.90 |
357.30 |
-0.20 |
399 |
6,694 |
+71 |
Jul19 |
180413 |
358.50 |
359.00 |
356.60 |
357.00 |
-0.10 |
477 |
4,464 |
+57 |
Total Volume and Open Interest |
181,794 |
508,671 |
+4,513 |
Soybean Oil(CBOT) |
May18 |
180413 |
31.68 |
31.81 |
31.44 |
31.48 |
-0.15 |
90,557 |
139,694 |
-23,422 |
Jul18 |
180413 |
31.94 |
32.08 |
31.70 |
31.75 |
-0.15 |
85,441 |
191,910 |
+8,341 |
Aug18 |
180413 |
32.08 |
32.22 |
31.84 |
31.89 |
-0.14 |
7,417 |
31,049 |
+305 |
Sep18 |
180413 |
32.19 |
32.37 |
32.00 |
32.06 |
-0.14 |
5,525 |
24,471 |
+596 |
Oct18 |
180413 |
32.36 |
32.51 |
32.16 |
32.20 |
-0.15 |
3,412 |
20,068 |
+511 |
Dec18 |
180413 |
32.73 |
32.89 |
32.52 |
32.57 |
-0.17 |
18,307 |
86,814 |
+2,218 |
Jan19 |
180413 |
33.09 |
33.16 |
32.80 |
32.84 |
-0.18 |
1,028 |
15,715 |
+455 |
Mar19 |
180413 |
33.29 |
33.43 |
33.09 |
33.13 |
-0.17 |
700 |
11,968 |
+190 |
May19 |
180413 |
33.60 |
33.68 |
33.36 |
33.40 |
-0.18 |
357 |
3,546 |
+75 |
Jul19 |
180413 |
33.83 |
33.91 |
33.62 |
33.67 |
-0.16 |
128 |
2,789 |
-10 |
Total Volume and Open Interest |
212,951 |
531,437 |
-10,739 |
Canola(WCE) |
May18 |
180413 |
525.5 |
526.3 |
522.5 |
523.7 |
-1.2 |
10,409 |
51,257 |
-5,406 |
Jul18 |
180413 |
528.0 |
528.6 |
525.1 |
526.0 |
-2.0 |
11,208 |
84,186 |
+3,562 |
Nov18 |
180413 |
517.0 |
517.4 |
513.6 |
514.2 |
-1.8 |
4,571 |
82,320 |
+2,480 |
Jan19 |
180413 |
521.8 |
521.8 |
517.8 |
518.3 |
-2.0 |
131 |
8,028 |
+77 |
Mar19 |
180413 |
519.5 |
519.5 |
519.5 |
519.5 |
-2.0 |
10 |
1,305 |
+5 |
Total Volume and Open Interest |
26,329 |
227,421 |
+718 |
Corn(CBOT) |
May18 |
180413 |
388.50 |
389.25 |
385.00 |
386.25 |
-2.50 |
158,051 |
428,833 |
-23,893 |
Jul18 |
180413 |
396.75 |
397.50 |
393.25 |
394.50 |
-2.75 |
114,455 |
624,200 |
+12,526 |
Sep18 |
180413 |
403.75 |
404.25 |
400.25 |
401.50 |
-2.75 |
31,682 |
229,360 |
-1,237 |
Dec18 |
180413 |
413.00 |
413.50 |
409.25 |
410.75 |
-2.75 |
45,805 |
418,579 |
+2,321 |
Mar19 |
180413 |
420.50 |
421.00 |
417.00 |
418.25 |
-3.00 |
6,463 |
86,213 |
+1,143 |
May19 |
180413 |
424.75 |
425.00 |
421.25 |
422.50 |
-2.75 |
648 |
19,989 |
-31 |
Jul19 |
180413 |
428.50 |
429.00 |
425.00 |
426.50 |
-3.00 |
2,118 |
31,150 |
+561 |
Sep19 |
180413 |
414.50 |
414.50 |
410.75 |
411.50 |
-2.25 |
40 |
4,960 |
+10 |
Dec19 |
180413 |
416.50 |
416.50 |
413.00 |
414.25 |
-1.50 |
968 |
28,347 |
+414 |
Mar20 |
180413 |
423.75 |
424.75 |
422.50 |
422.50 |
-1.25 |
62 |
910 |
+50 |
Total Volume and Open Interest |
360,309 |
1,873,881 |
-8,132 |
Wheat(CBOT) |
May18 |
180413 |
480.25 |
481.25 |
469.50 |
472.50 |
-8.50 |
101,287 |
122,521 |
-16,514 |
Jul18 |
180413 |
496.75 |
498.50 |
486.25 |
489.25 |
-9.00 |
84,431 |
176,992 |
+8,565 |
Sep18 |
180413 |
516.00 |
516.50 |
504.50 |
507.75 |
-9.00 |
23,851 |
63,784 |
+2,505 |
Dec18 |
180413 |
539.75 |
539.75 |
527.75 |
531.25 |
-8.75 |
13,804 |
70,236 |
+2,489 |
Mar19 |
180413 |
554.25 |
554.25 |
545.50 |
549.00 |
-8.75 |
1,465 |
20,848 |
+220 |
May19 |
180413 |
560.00 |
561.75 |
554.00 |
557.25 |
-9.00 |
362 |
2,478 |
+108 |
Total Volume and Open Interest |
225,886 |
465,249 |
-2,589 |
Wheat(KCBT) |
May18 |
180413 |
507.00 |
507.00 |
490.75 |
495.75 |
-11.75 |
34,279 |
67,022 |
-7,759 |
Jul18 |
180413 |
525.75 |
525.75 |
509.75 |
515.00 |
-11.00 |
32,687 |
103,123 |
+4,002 |
Sep18 |
180413 |
545.50 |
545.50 |
529.50 |
534.50 |
-11.25 |
7,192 |
46,390 |
+218 |
Dec18 |
180413 |
570.50 |
570.50 |
554.75 |
559.50 |
-11.25 |
5,062 |
34,872 |
+1,664 |
Mar19 |
180413 |
585.00 |
585.00 |
570.75 |
575.50 |
-11.00 |
952 |
14,636 |
+266 |
May19 |
180413 |
588.00 |
589.75 |
580.25 |
584.50 |
-10.25 |
205 |
1,726 |
+11 |
Jul19 |
180413 |
591.75 |
593.25 |
585.50 |
589.50 |
-9.00 |
185 |
2,375 |
+28 |
Total Volume and Open Interest |
80,580 |
270,614 |
-1,562 |
Wheat(MGE) |
May18 |
180413 |
621.75 |
622.25 |
609.25 |
617.00 |
-6.00 |
5,520 |
24,504 |
-2,115 |
Jul18 |
180413 |
631.75 |
632.50 |
619.75 |
626.75 |
-5.75 |
5,370 |
23,856 |
+1,414 |
Sep18 |
180413 |
635.50 |
636.75 |
624.75 |
630.25 |
-6.75 |
1,606 |
9,189 |
-576 |
Dec18 |
180413 |
646.00 |
646.00 |
635.75 |
640.00 |
-5.75 |
555 |
7,213 |
+187 |
Mar19 |
180413 |
653.00 |
653.00 |
643.00 |
648.50 |
-5.00 |
98 |
1,367 |
+14 |
May19 |
180413 |
651.75 |
660.25 |
651.25 |
651.75 |
-6.25 |
18 |
182 |
+3 |
Total Volume and Open Interest |
13,181 |
66,487 |
-1,071 |
Oats(CBOT) |
May18 |
180413 |
239.00 |
239.25 |
233.00 |
234.25 |
-3.25 |
560 |
3,475 |
-307 |
Jul18 |
180413 |
245.00 |
245.25 |
239.00 |
241.50 |
-2.25 |
250 |
2,477 |
+135 |
Sep18 |
180413 |
249.00 |
249.00 |
248.50 |
248.50 |
-1.25 |
3 |
60 |
+1 |
Dec18 |
180413 |
260.25 |
261.00 |
255.25 |
257.75 |
-2.25 |
16 |
529 |
+7 |
Total Volume and Open Interest |
829 |
6,571 |
-164 |
Rough Rice(CBOT) |
May18 |
180413 |
12.90 |
13.14 |
12.87 |
13.11 |
+0.22 |
545 |
4,135 |
-215 |
Jul18 |
180413 |
12.89 |
13.12 |
12.89 |
13.09 |
+0.16 |
225 |
2,803 |
+119 |
Sep18 |
180413 |
12.16 |
12.18 |
12.15 |
12.18 |
+0.02 |
161 |
1,643 |
+112 |
Nov18 |
180413 |
12.07 |
12.07 |
12.07 |
12.07 |
+0.01 |
0 |
32 |
+0 |
Total Volume and Open Interest |
931 |
8,614 |
+16 |
Live Cattle(CME) |
Apr18 |
180413 |
116.250 |
117.080 |
113.850 |
116.550 |
+0.800 |
2,677 |
16,313 |
-1,205 |
Jun18 |
180413 |
104.050 |
104.480 |
101.850 |
103.650 |
-0.050 |
24,668 |
155,765 |
-1,389 |
Aug18 |
180413 |
104.500 |
104.930 |
102.800 |
104.285 |
unch |
12,129 |
80,245 |
-50 |
Oct18 |
180413 |
108.800 |
109.230 |
107.035 |
108.730 |
+0.195 |
7,459 |
48,503 |
-83 |
Dec18 |
180413 |
112.750 |
113.230 |
111.200 |
112.950 |
+0.400 |
3,534 |
30,233 |
+634 |
Feb19 |
180413 |
114.500 |
115.000 |
112.800 |
114.800 |
+0.500 |
737 |
8,681 |
+33 |
Total Volume and Open Interest |
51,665 |
346,693 |
-1,823 |
Feeder Cattle(CME) |
Apr18 |
180413 |
139.380 |
139.985 |
135.985 |
139.380 |
+0.500 |
1,273 |
4,443 |
-549 |
May18 |
180413 |
140.685 |
141.380 |
136.380 |
140.380 |
+0.395 |
5,928 |
19,459 |
-297 |
Aug18 |
180413 |
145.600 |
146.235 |
141.250 |
145.100 |
+0.150 |
4,514 |
17,451 |
+1,021 |
Sep18 |
180413 |
146.350 |
147.300 |
142.950 |
146.580 |
+0.430 |
1,023 |
3,103 |
+148 |
Oct18 |
180413 |
146.950 |
147.400 |
143.400 |
146.900 |
+0.650 |
466 |
3,490 |
+42 |
Nov18 |
180413 |
146.250 |
146.650 |
143.300 |
146.250 |
+0.700 |
279 |
1,756 |
-7 |
Jan19 |
180413 |
142.850 |
142.850 |
139.830 |
142.100 |
-0.300 |
225 |
1,324 |
+119 |
Total Volume and Open Interest |
13,708 |
51,026 |
+477 |
Lean Hogs(CME) |
Apr18 |
180413 |
54.200 |
54.380 |
53.600 |
53.830 |
-0.470 |
3,706 |
12,479 |
-383 |
May18 |
180413 |
69.550 |
70.135 |
67.500 |
69.700 |
+0.370 |
489 |
3,459 |
-10 |
Jun18 |
180413 |
77.785 |
78.100 |
76.900 |
77.650 |
+0.400 |
15,511 |
97,685 |
-1,768 |
Jul18 |
180413 |
79.785 |
79.980 |
77.635 |
79.580 |
+0.180 |
6,637 |
29,493 |
+701 |
Aug18 |
180413 |
79.600 |
79.900 |
78.035 |
79.430 |
+0.180 |
5,920 |
30,926 |
-812 |
Oct18 |
180413 |
68.250 |
68.500 |
66.725 |
68.350 |
+0.450 |
5,993 |
44,622 |
+1,808 |
Dec18 |
180413 |
62.200 |
62.350 |
61.450 |
62.130 |
-0.050 |
1,515 |
17,334 |
+268 |
Feb19 |
180413 |
65.850 |
66.000 |
65.300 |
65.900 |
unch |
297 |
2,834 |
+96 |
Total Volume and Open Interest |
40,438 |
240,610 |
+150 |
Class III Milk(CME) |
Apr18 |
180413 |
14.40 |
14.45 |
14.39 |
14.41 |
unch |
96 |
3,548 |
-9 |
May18 |
180413 |
14.62 |
14.75 |
14.54 |
14.70 |
+0.07 |
275 |
3,811 |
+47 |
Jun18 |
180413 |
15.03 |
15.14 |
14.97 |
15.10 |
+0.08 |
148 |
3,108 |
-8 |
Jul18 |
180413 |
15.55 |
15.70 |
15.49 |
15.70 |
+0.15 |
50 |
2,042 |
+14 |
Aug18 |
180413 |
15.88 |
15.97 |
15.82 |
15.96 |
+0.10 |
28 |
1,786 |
+19 |
Sep18 |
180413 |
16.11 |
16.21 |
16.06 |
16.21 |
+0.09 |
50 |
1,948 |
+24 |
Oct18 |
180413 |
16.17 |
16.21 |
16.07 |
16.19 |
+0.08 |
51 |
1,752 |
+30 |
Nov18 |
180413 |
16.07 |
16.10 |
15.99 |
16.10 |
+0.08 |
44 |
1,620 |
+20 |
Dec18 |
180413 |
15.97 |
16.04 |
15.92 |
16.04 |
+0.09 |
30 |
1,537 |
+14 |
Jan19 |
180413 |
15.63 |
15.71 |
15.61 |
15.71 |
+0.07 |
21 |
165 |
+16 |
Feb19 |
180413 |
15.60 |
15.72 |
15.60 |
15.66 |
+0.06 |
25 |
107 |
+8 |
Mar19 |
180413 |
15.62 |
15.66 |
15.62 |
15.63 |
+0.01 |
0 |
51 |
+0 |
Apr19 |
180413 |
15.55 |
15.55 |
15.55 |
15.55 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
818 |
21,771 |
+175 |
Cocoa(ICE) |
May18 |
180413 |
2546 |
2582 |
2536 |
2564 |
+22 |
18,429 |
20,689 |
-12,789 |
Jul18 |
180413 |
2570 |
2593 |
2552 |
2576 |
+12 |
31,302 |
121,743 |
+7,009 |
Sep18 |
180413 |
2601 |
2620 |
2581 |
2604 |
+13 |
5,677 |
47,136 |
-614 |
Dec18 |
180413 |
2605 |
2630 |
2592 |
2615 |
+13 |
2,611 |
38,604 |
+805 |
Mar19 |
180413 |
2611 |
2623 |
2585 |
2609 |
+15 |
1,058 |
25,758 |
+372 |
May19 |
180413 |
2612 |
2624 |
2603 |
2611 |
+15 |
455 |
10,936 |
+74 |
Jul19 |
180413 |
2627 |
2628 |
2614 |
2614 |
+14 |
248 |
4,766 |
-41 |
Total Volume and Open Interest |
59,941 |
278,827 |
-5,100 |
Coffee "C"(ICE) |
May18 |
180413 |
118.00 |
118.95 |
117.10 |
117.30 |
-0.60 |
43,663 |
68,428 |
-14,754 |
Jul18 |
180413 |
120.05 |
121.10 |
119.20 |
119.50 |
-0.50 |
42,261 |
114,131 |
+10,703 |
Sep18 |
180413 |
122.30 |
123.15 |
121.25 |
121.55 |
-0.45 |
8,754 |
41,479 |
+1,465 |
Dec18 |
180413 |
125.55 |
126.50 |
124.70 |
124.90 |
-0.40 |
3,853 |
26,752 |
+596 |
Mar19 |
180413 |
128.85 |
129.85 |
128.15 |
128.40 |
-0.35 |
1,557 |
9,968 |
-375 |
May19 |
180413 |
131.15 |
132.00 |
130.50 |
130.75 |
-0.35 |
653 |
6,936 |
+175 |
Total Volume and Open Interest |
101,161 |
272,861 |
-1,931 |
Orange Juice(ICE) |
May18 |
180413 |
139.90 |
141.80 |
139.50 |
141.05 |
+1.10 |
598 |
7,626 |
-352 |
Jul18 |
180413 |
140.30 |
141.90 |
139.80 |
141.10 |
+0.75 |
460 |
4,298 |
+411 |
Sep18 |
180413 |
140.65 |
142.65 |
140.65 |
141.85 |
+0.70 |
36 |
1,055 |
+12 |
Nov18 |
180413 |
141.70 |
143.50 |
141.70 |
142.75 |
+0.60 |
11 |
713 |
+6 |
Jan19 |
180413 |
143.55 |
143.55 |
143.55 |
143.55 |
+0.55 |
0 |
52 |
+0 |
Mar19 |
180413 |
144.05 |
144.05 |
144.05 |
144.05 |
+0.65 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,105 |
13,759 |
+77 |
Sugar #11(ICE) |
May18 |
180413 |
12.05 |
12.30 |
12.02 |
12.08 |
+0.03 |
137,475 |
221,753 |
-42,525 |
Jul18 |
180413 |
12.10 |
12.35 |
12.10 |
12.20 |
+0.07 |
121,513 |
409,098 |
+40,383 |
Oct18 |
180413 |
12.38 |
12.61 |
12.36 |
12.44 |
+0.05 |
33,267 |
173,010 |
+6,015 |
Mar19 |
180413 |
13.57 |
13.77 |
13.56 |
13.62 |
+0.04 |
12,273 |
123,704 |
+5,092 |
May19 |
180413 |
13.72 |
13.92 |
13.71 |
13.77 |
+0.04 |
4,430 |
31,554 |
-179 |
Jul19 |
180413 |
13.88 |
14.02 |
13.82 |
13.87 |
+0.03 |
2,133 |
20,147 |
+641 |
Oct19 |
180413 |
14.04 |
14.23 |
14.03 |
14.08 |
+0.02 |
1,339 |
20,339 |
+782 |
Mar20 |
180413 |
14.62 |
14.80 |
14.62 |
14.67 |
+0.01 |
179 |
5,916 |
-45 |
Total Volume and Open Interest |
312,685 |
1,009,684 |
+10,144 |
London Cocoa(LCE) |
May18 |
180413 |
1727 |
1745 |
1719 |
1735 |
+7 |
6,623 |
74,043 |
-2,867 |
Jul18 |
180413 |
1759 |
1775 |
1748 |
1764 |
+3 |
7,107 |
70,078 |
-278 |
Sep18 |
180413 |
1772 |
1785 |
1763 |
1775 |
+3 |
3,081 |
32,285 |
+254 |
Dec18 |
180413 |
1771 |
1784 |
1762 |
1775 |
+4 |
3,061 |
46,654 |
-79 |
Mar19 |
180413 |
1763 |
1774 |
1753 |
1765 |
+4 |
2,360 |
42,074 |
+894 |
May19 |
180413 |
1768 |
1774 |
1767 |
1767 |
+4 |
841 |
13,269 |
-132 |
Jul19 |
180413 |
1773 |
1774 |
1770 |
1770 |
+3 |
645 |
7,525 |
+98 |
Total Volume and Open Interest |
24,087 |
292,455 |
-1,970 |
London Sugar(LCE) |
May18 |
180413 |
353.00 |
355.00 |
348.90 |
352.60 |
+3.00 |
8,218 |
6,362 |
-4,250 |
Aug18 |
180413 |
338.10 |
341.60 |
336.80 |
339.00 |
+1.40 |
9,018 |
51,690 |
+395 |
Oct18 |
180413 |
335.20 |
338.20 |
334.70 |
335.60 |
+1.10 |
2,826 |
16,132 |
+857 |
Dec18 |
180413 |
339.90 |
342.60 |
339.00 |
340.20 |
+1.70 |
519 |
7,051 |
+228 |
Mar19 |
180413 |
346.20 |
349.10 |
345.90 |
347.20 |
+2.10 |
300 |
4,696 |
+129 |
Total Volume and Open Interest |
20,980 |
90,558 |
-2,605 |
Cotton(ICE) |
May18 |
180413 |
83.83 |
84.45 |
83.06 |
83.41 |
-0.28 |
22,891 |
48,125 |
-12,087 |
Jul18 |
180413 |
83.04 |
83.64 |
82.90 |
83.35 |
+0.35 |
24,261 |
115,358 |
+7,883 |
Oct18 |
180413 |
79.45 |
79.45 |
78.93 |
79.11 |
-0.18 |
30 |
11 |
-28 |
Dec18 |
180413 |
78.79 |
78.97 |
78.63 |
78.91 |
+0.08 |
7,491 |
87,785 |
+1,872 |
Mar19 |
180413 |
78.91 |
79.04 |
78.72 |
79.03 |
+0.12 |
225 |
14,592 |
+53 |
May19 |
180413 |
78.90 |
79.02 |
78.73 |
79.01 |
+0.15 |
45 |
1,263 |
+8 |
Total Volume and Open Interest |
55,067 |
274,269 |
-2,237 |
Lumber(CME) |
May18 |
180413 |
526.0 |
532.5 |
526.0 |
526.8 |
+2.5 |
772 |
4,804 |
-176 |
Jul18 |
180413 |
514.2 |
515.9 |
512.0 |
512.7 |
+2.2 |
309 |
1,754 |
+116 |
Sep18 |
180413 |
498.0 |
498.9 |
496.0 |
496.8 |
+1.9 |
33 |
275 |
+7 |
Nov18 |
180413 |
475.8 |
476.4 |
473.9 |
476.4 |
+1.4 |
7 |
136 |
+2 |
Total Volume and Open Interest |
1,121 |
7,038 |
-51 |
Crude Oil(NYM) |
May18 |
180413 |
67.18 |
67.76 |
66.70 |
67.39 |
+0.32 |
963,017 |
238,541 |
-33,424 |
Jun18 |
180413 |
67.11 |
67.63 |
66.59 |
67.33 |
+0.38 |
411,992 |
459,834 |
+36,222 |
Jul18 |
180413 |
66.69 |
67.26 |
66.22 |
67.00 |
+0.42 |
169,147 |
205,393 |
+13,524 |
Aug18 |
180413 |
66.06 |
66.67 |
65.66 |
66.45 |
+0.44 |
88,263 |
136,385 |
+5,626 |
Sep18 |
180413 |
65.31 |
66.02 |
65.02 |
65.85 |
+0.45 |
103,743 |
211,772 |
+9,187 |
Oct18 |
180413 |
64.70 |
65.40 |
64.44 |
65.23 |
+0.43 |
39,556 |
115,963 |
+1,407 |
Nov18 |
180413 |
64.19 |
64.79 |
63.99 |
64.67 |
+0.42 |
30,056 |
82,430 |
+4,328 |
Dec18 |
180413 |
63.65 |
64.27 |
63.35 |
64.13 |
+0.41 |
146,737 |
262,354 |
+8,593 |
Jan19 |
180413 |
63.12 |
63.70 |
62.86 |
63.59 |
+0.39 |
15,531 |
91,223 |
+1,599 |
Feb19 |
180413 |
62.55 |
63.10 |
62.29 |
63.00 |
+0.38 |
7,664 |
61,034 |
+847 |
Mar19 |
180413 |
61.98 |
62.51 |
61.81 |
62.42 |
+0.36 |
19,695 |
66,426 |
+825 |
Apr19 |
180413 |
61.39 |
61.93 |
61.22 |
61.86 |
+0.34 |
2,341 |
28,879 |
+772 |
May19 |
180413 |
61.32 |
61.32 |
61.32 |
61.32 |
+0.31 |
1,508 |
23,882 |
+258 |
Jun19 |
180413 |
60.40 |
60.91 |
60.15 |
60.80 |
+0.29 |
32,672 |
128,688 |
+1,039 |
Jul19 |
180413 |
60.29 |
60.29 |
60.29 |
60.29 |
+0.28 |
2,513 |
21,516 |
+196 |
Aug19 |
180413 |
59.70 |
59.80 |
59.62 |
59.80 |
+0.26 |
1,788 |
17,698 |
+449 |
Total Volume and Open Interest |
2,093,741 |
2,534,391 |
+54,358 |
e-miNY Crude Oil(NYM) |
May18 |
180413 |
67.175 |
67.750 |
66.700 |
67.400 |
+0.325 |
22,826 |
2,840 |
+75 |
Jun18 |
180413 |
67.025 |
67.625 |
66.600 |
67.325 |
+0.375 |
897 |
761 |
+127 |
Jul18 |
180413 |
66.675 |
67.200 |
66.300 |
67.000 |
+0.425 |
119 |
182 |
+27 |
Aug18 |
180413 |
66.300 |
66.600 |
66.000 |
66.450 |
+0.450 |
13 |
121 |
-5 |
Sep18 |
180413 |
65.875 |
65.875 |
65.775 |
65.850 |
+0.450 |
6 |
69 |
+1 |
Oct18 |
180413 |
64.575 |
65.225 |
64.575 |
65.225 |
+0.425 |
2 |
24 |
+2 |
Nov18 |
180413 |
64.625 |
64.675 |
64.625 |
64.675 |
+0.425 |
3 |
110 |
-2 |
Dec18 |
180413 |
64.000 |
64.125 |
63.975 |
64.125 |
+0.400 |
24 |
168 |
+1 |
Jan19 |
180413 |
63.500 |
63.600 |
63.500 |
63.600 |
+0.400 |
1 |
69 |
+0 |
Feb19 |
180413 |
63.000 |
63.000 |
63.000 |
63.000 |
+0.375 |
6 |
41 |
+3 |
Total Volume and Open Interest |
23,902 |
4,478 |
+230 |
NY Harbor ULSD(NYM) |
May18 |
180413 |
208.46 |
210.32 |
206.30 |
210.02 |
+1.64 |
103,193 |
91,466 |
-14,265 |
Jun18 |
180413 |
207.84 |
209.31 |
205.59 |
209.05 |
+1.49 |
86,027 |
113,494 |
+13,092 |
Jul18 |
180413 |
206.86 |
208.70 |
205.04 |
208.42 |
+1.55 |
54,553 |
59,438 |
+5,354 |
Aug18 |
180413 |
206.13 |
208.32 |
204.78 |
208.08 |
+1.57 |
26,278 |
26,408 |
-1,436 |
Sep18 |
180413 |
205.78 |
208.22 |
204.88 |
208.01 |
+1.50 |
22,437 |
34,598 |
+2,610 |
Oct18 |
180413 |
206.01 |
208.04 |
204.78 |
207.80 |
+1.44 |
11,552 |
14,707 |
+1,120 |
Nov18 |
180413 |
206.43 |
207.81 |
204.64 |
207.61 |
+1.40 |
8,091 |
9,719 |
+153 |
Dec18 |
180413 |
205.43 |
207.59 |
204.42 |
207.32 |
+1.32 |
18,048 |
47,122 |
-2,736 |
Jan19 |
180413 |
206.15 |
207.20 |
204.17 |
207.09 |
+1.27 |
1,858 |
9,711 |
-96 |
Feb19 |
180413 |
204.18 |
206.60 |
203.68 |
206.41 |
+1.22 |
1,200 |
3,334 |
-317 |
Mar19 |
180413 |
204.31 |
205.07 |
202.40 |
204.96 |
+1.17 |
991 |
2,689 |
-108 |
Apr19 |
180413 |
201.86 |
203.18 |
200.65 |
203.04 |
+1.10 |
761 |
2,855 |
+188 |
May19 |
180413 |
201.51 |
201.51 |
201.51 |
201.51 |
+0.98 |
85 |
1,482 |
+16 |
Jun19 |
180413 |
199.86 |
200.53 |
198.26 |
200.36 |
+0.92 |
594 |
5,811 |
+83 |
Total Volume and Open Interest |
335,843 |
429,978 |
+3,764 |
RBOB Gasoline(NYM) |
May18 |
180413 |
205.98 |
207.07 |
203.60 |
206.54 |
+1.08 |
87,007 |
104,815 |
-4,298 |
Jun18 |
180413 |
206.17 |
207.31 |
203.83 |
206.86 |
+1.15 |
72,884 |
110,973 |
+5,986 |
Jul18 |
180413 |
205.45 |
206.72 |
203.22 |
206.33 |
+1.31 |
43,010 |
58,771 |
+3,325 |
Aug18 |
180413 |
204.22 |
205.52 |
202.09 |
205.16 |
+1.37 |
26,866 |
34,605 |
+904 |
Sep18 |
180413 |
202.13 |
203.40 |
200.19 |
203.10 |
+1.28 |
21,571 |
41,318 |
-52 |
Oct18 |
180413 |
188.39 |
190.30 |
187.34 |
190.11 |
+1.22 |
13,887 |
24,027 |
+2,467 |
Nov18 |
180413 |
185.08 |
186.43 |
183.62 |
186.25 |
+1.16 |
9,508 |
19,184 |
+461 |
Dec18 |
180413 |
181.71 |
183.60 |
180.86 |
183.37 |
+1.07 |
13,443 |
30,533 |
+1,949 |
Jan19 |
180413 |
180.58 |
182.16 |
179.70 |
182.13 |
+1.03 |
2,389 |
10,737 |
+526 |
Feb19 |
180413 |
181.75 |
182.03 |
179.63 |
182.03 |
+1.01 |
1,160 |
2,833 |
+435 |
Total Volume and Open Interest |
294,672 |
448,263 |
+13,316 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180413 |
206.54 |
206.54 |
206.54 |
206.54 |
+1.08 |
0 |
1 |
+0 |
Jun18 |
180413 |
206.86 |
206.86 |
206.86 |
206.86 |
+1.15 |
|
|
|
Jul18 |
180413 |
206.33 |
206.33 |
206.33 |
206.33 |
+1.31 |
|
|
|
Aug18 |
180413 |
205.16 |
205.16 |
205.16 |
205.16 |
+1.37 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180413 |
2.689 |
2.760 |
2.674 |
2.735 |
+0.049 |
180,073 |
230,319 |
-47,811 |
Jun18 |
180413 |
2.720 |
2.787 |
2.706 |
2.764 |
+0.047 |
108,863 |
202,524 |
+20,551 |
Jul18 |
180413 |
2.764 |
2.828 |
2.749 |
2.805 |
+0.044 |
77,071 |
172,904 |
+9,869 |
Aug18 |
180413 |
2.786 |
2.844 |
2.770 |
2.821 |
+0.039 |
25,214 |
60,774 |
-1,596 |
Sep18 |
180413 |
2.775 |
2.833 |
2.762 |
2.813 |
+0.037 |
24,798 |
138,679 |
+7,751 |
Oct18 |
180413 |
2.792 |
2.845 |
2.776 |
2.826 |
+0.036 |
19,800 |
126,903 |
+302 |
Nov18 |
180413 |
2.838 |
2.892 |
2.832 |
2.872 |
+0.031 |
10,165 |
50,826 |
-429 |
Dec18 |
180413 |
2.973 |
3.019 |
2.960 |
2.997 |
+0.024 |
9,246 |
54,225 |
-406 |
Jan19 |
180413 |
3.062 |
3.102 |
3.044 |
3.081 |
+0.021 |
12,941 |
77,200 |
-140 |
Feb19 |
180413 |
3.027 |
3.066 |
3.012 |
3.046 |
+0.020 |
4,032 |
36,102 |
+433 |
Mar19 |
180413 |
2.924 |
2.957 |
2.911 |
2.938 |
+0.015 |
9,533 |
69,367 |
+875 |
Apr19 |
180413 |
2.673 |
2.694 |
2.665 |
2.673 |
-0.006 |
10,094 |
80,248 |
+427 |
May19 |
180413 |
2.647 |
2.660 |
2.635 |
2.639 |
-0.008 |
3,441 |
29,892 |
+26 |
Jun19 |
180413 |
2.680 |
2.683 |
2.662 |
2.666 |
-0.008 |
636 |
15,176 |
+275 |
Jul19 |
180413 |
2.701 |
2.710 |
2.694 |
2.696 |
-0.009 |
773 |
13,365 |
-172 |
Aug19 |
180413 |
2.713 |
2.715 |
2.699 |
2.701 |
-0.010 |
2,010 |
13,431 |
+1,001 |
Total Volume and Open Interest |
501,987 |
1,476,034 |
-8,450 |
Brent Crude Oil(ICE) |
Jun18 |
180413 |
71.94 |
72.88 |
71.56 |
72.58 |
+0.56 |
495,410 |
485,704 |
-53,116 |
Jul18 |
180413 |
71.24 |
72.20 |
70.94 |
71.93 |
+0.53 |
313,398 |
411,472 |
+22,470 |
Aug18 |
180413 |
70.70 |
71.61 |
70.41 |
71.38 |
+0.53 |
139,547 |
195,795 |
+9,421 |
Sep18 |
180413 |
70.12 |
70.99 |
69.86 |
70.82 |
+0.52 |
102,743 |
173,186 |
+2,723 |
Oct18 |
180413 |
69.56 |
70.41 |
69.27 |
70.26 |
+0.52 |
44,718 |
102,917 |
+2,590 |
Nov18 |
180413 |
69.00 |
69.89 |
68.75 |
69.74 |
+0.52 |
35,032 |
93,157 |
+460 |
Dec18 |
180413 |
68.54 |
69.35 |
68.25 |
69.24 |
+0.52 |
149,140 |
271,646 |
+3,112 |
Jan19 |
180413 |
68.07 |
68.87 |
67.78 |
68.77 |
+0.52 |
14,914 |
55,697 |
+398 |
Feb19 |
180413 |
67.67 |
68.36 |
67.34 |
68.32 |
+0.52 |
9,487 |
38,353 |
+1,107 |
Mar19 |
180413 |
67.15 |
67.85 |
67.15 |
67.85 |
+0.51 |
11,379 |
40,939 |
+1,623 |
Apr19 |
180413 |
67.40 |
67.40 |
67.40 |
67.40 |
+0.50 |
4,938 |
15,561 |
+1,226 |
May19 |
180413 |
66.70 |
67.30 |
66.60 |
66.95 |
+0.50 |
4,490 |
19,367 |
+122 |
Jun19 |
180413 |
66.00 |
66.57 |
65.66 |
66.51 |
+0.49 |
36,114 |
91,739 |
+83 |
Jul19 |
180413 |
66.12 |
66.12 |
66.12 |
66.12 |
+0.48 |
2,984 |
25,111 |
+149 |
Total Volume and Open Interest |
1,449,366 |
2,450,309 |
-9,088 |
Gas Oil(ICE) |
May18 |
180413 |
636.25 |
644.25 |
632.50 |
642.50 |
+6.00 |
164,212 |
196,544 |
+7,867 |
Jun18 |
180413 |
633.00 |
638.75 |
627.75 |
637.25 |
+6.50 |
122,716 |
208,668 |
+12,943 |
Jul18 |
180413 |
628.50 |
634.00 |
624.00 |
632.75 |
+6.50 |
53,892 |
122,954 |
+4,609 |
Aug18 |
180413 |
626.00 |
631.75 |
622.50 |
630.25 |
+6.25 |
19,783 |
52,232 |
+1,791 |
Sep18 |
180413 |
624.50 |
630.25 |
621.50 |
628.75 |
+5.75 |
17,181 |
53,152 |
+1,509 |
Oct18 |
180413 |
624.00 |
628.75 |
620.25 |
627.25 |
+5.75 |
11,586 |
46,251 |
+653 |
Nov18 |
180413 |
620.00 |
625.25 |
617.00 |
623.75 |
+6.00 |
5,641 |
20,155 |
+730 |
Dec18 |
180413 |
617.00 |
622.75 |
613.75 |
620.75 |
+6.00 |
41,308 |
103,847 |
-2,945 |
Jan19 |
180413 |
614.25 |
619.50 |
612.00 |
618.00 |
+5.75 |
5,978 |
21,981 |
-185 |
Feb19 |
180413 |
611.25 |
617.25 |
610.50 |
615.50 |
+5.25 |
2,952 |
17,635 |
-350 |
Total Volume and Open Interest |
521,667 |
1,026,468 |
+790 |
Ethanol(CBOT) |
May18 |
180413 |
1.491 |
1.494 |
1.478 |
1.488 |
-0.010 |
500 |
1,009 |
-92 |
Jun18 |
180413 |
1.482 |
1.482 |
1.480 |
1.482 |
-0.010 |
159 |
562 |
+63 |
Jul18 |
180413 |
1.484 |
1.484 |
1.484 |
1.484 |
-0.010 |
10 |
285 |
+3 |
Aug18 |
180413 |
1.486 |
1.486 |
1.486 |
1.486 |
-0.010 |
0 |
24 |
+0 |
Sep18 |
180413 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.010 |
5 |
133 |
+5 |
Oct18 |
180413 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.010 |
0 |
27 |
+0 |
Nov18 |
180413 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.010 |
0 |
16 |
+0 |
Dec18 |
180413 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.010 |
0 |
38 |
+0 |
Total Volume and Open Interest |
674 |
2,094 |
-21 |
WTI Crude Oil(ICE) |
May18 |
180413 |
66.90 |
67.77 |
66.69 |
67.39 |
+0.32 |
55,416 |
51,236 |
-1,501 |
Jun18 |
180413 |
66.81 |
67.65 |
66.58 |
67.33 |
+0.38 |
88,733 |
95,717 |
-2,338 |
Jul18 |
180413 |
66.38 |
67.24 |
66.22 |
67.00 |
+0.42 |
45,288 |
53,962 |
+1,188 |
Aug18 |
180413 |
65.77 |
66.67 |
65.63 |
66.45 |
+0.44 |
18,816 |
26,224 |
+660 |
Sep18 |
180413 |
65.23 |
66.03 |
65.13 |
65.85 |
+0.45 |
19,844 |
35,954 |
+1,982 |
Oct18 |
180413 |
64.63 |
65.39 |
64.59 |
65.23 |
+0.43 |
6,394 |
15,140 |
+19 |
Nov18 |
180413 |
64.09 |
64.81 |
64.03 |
64.67 |
+0.42 |
3,811 |
15,331 |
-1,036 |
Dec18 |
180413 |
63.55 |
64.26 |
63.50 |
64.13 |
+0.41 |
29,337 |
119,164 |
-1,666 |
Jan19 |
180413 |
63.04 |
63.63 |
63.04 |
63.59 |
+0.39 |
2,297 |
8,995 |
+594 |
Feb19 |
180413 |
63.00 |
63.00 |
63.00 |
63.00 |
+0.38 |
1,161 |
6,616 |
+501 |
Mar19 |
180413 |
62.42 |
62.42 |
62.42 |
62.42 |
+0.36 |
1,512 |
9,037 |
+320 |
Apr19 |
180413 |
61.86 |
61.86 |
61.86 |
61.86 |
+0.34 |
668 |
2,167 |
+384 |
May19 |
180413 |
61.32 |
61.32 |
61.32 |
61.32 |
+0.31 |
660 |
3,203 |
+263 |
Jun19 |
180413 |
60.77 |
60.90 |
60.50 |
60.80 |
+0.29 |
7,663 |
33,200 |
+362 |
Jul19 |
180413 |
60.29 |
60.29 |
60.29 |
60.29 |
+0.28 |
324 |
2,155 |
+102 |
Aug19 |
180413 |
59.80 |
59.80 |
59.80 |
59.80 |
+0.26 |
82 |
1,464 |
-1 |
Total Volume and Open Interest |
294,326 |
586,245 |
+1,144 |
US Dollar Index(ICE) |
Jun18 |
180413 |
89.460 |
89.590 |
89.370 |
89.503 |
+0.048 |
18,443 |
32,545 |
+478 |
Sep18 |
180413 |
89.075 |
89.150 |
89.000 |
89.077 |
+0.048 |
226 |
1,021 |
+5 |
Dec18 |
180413 |
88.665 |
88.665 |
88.632 |
88.632 |
+0.048 |
41 |
402 |
-2 |
Total Volume and Open Interest |
18,710 |
33,978 |
+481 |
Australian Dollar(CME) |
Jun18 |
180413 |
77.61 |
78.11 |
77.54 |
77.62 |
+0.05 |
85,391 |
100,120 |
-1,362 |
Sep18 |
180413 |
77.78 |
78.11 |
77.67 |
77.67 |
+0.05 |
54 |
781 |
+8 |
Dec18 |
180413 |
78.00 |
78.00 |
77.73 |
77.73 |
+0.04 |
0 |
389 |
+0 |
Total Volume and Open Interest |
86,237 |
102,879 |
-1,330 |
British Pound(CME) |
Jun18 |
180413 |
142.69 |
143.35 |
142.59 |
142.75 |
+0.10 |
85,825 |
182,517 |
+2,667 |
Sep18 |
180413 |
143.59 |
143.85 |
143.22 |
143.34 |
+0.11 |
28 |
527 |
+10 |
Dec18 |
180413 |
143.93 |
143.93 |
143.93 |
143.93 |
+0.10 |
4 |
134 |
+0 |
Total Volume and Open Interest |
88,101 |
185,513 |
+2,729 |
Canadian Dollar(CME) |
Jun18 |
180413 |
79.56 |
79.77 |
79.36 |
79.39 |
-0.19 |
80,251 |
119,637 |
+1,870 |
Sep18 |
180413 |
79.72 |
79.86 |
79.53 |
79.55 |
-0.17 |
153 |
2,679 |
-19 |
Dec18 |
180413 |
79.95 |
79.96 |
79.66 |
79.68 |
-0.18 |
117 |
3,511 |
-14 |
Mar19 |
180413 |
79.81 |
80.01 |
79.81 |
79.81 |
-0.17 |
3 |
75 |
+1 |
Total Volume and Open Interest |
82,003 |
126,671 |
+2,050 |
Japanese Yen(CME) |
Jun18 |
180413 |
93.58 |
93.65 |
93.15 |
93.47 |
-0.18 |
137,015 |
148,307 |
-462 |
Sep18 |
180413 |
94.10 |
94.21 |
93.84 |
94.10 |
-0.19 |
98 |
804 |
-5 |
Dec18 |
180413 |
94.79 |
94.79 |
94.53 |
94.79 |
-0.17 |
4 |
522 |
+0 |
Total Volume and Open Interest |
138,360 |
150,654 |
-548 |
Swiss Franc(CME) |
Jun18 |
180413 |
104.40 |
104.72 |
104.28 |
104.47 |
-0.01 |
24,914 |
50,926 |
-84 |
Sep18 |
180413 |
105.35 |
105.57 |
105.16 |
105.35 |
unch |
1 |
82 |
-1 |
Dec18 |
180413 |
106.29 |
106.35 |
106.18 |
106.29 |
-0.01 |
2 |
37 |
+0 |
Total Volume and Open Interest |
24,917 |
51,059 |
-85 |
EuroFX(CME) |
Jun18 |
180413 |
123.82 |
124.04 |
123.64 |
123.89 |
+0.02 |
187,587 |
500,123 |
+2,949 |
Sep18 |
180413 |
124.77 |
124.94 |
124.60 |
124.81 |
+0.02 |
218 |
3,452 |
+53 |
Dec18 |
180413 |
125.62 |
125.80 |
125.62 |
125.76 |
+0.02 |
42 |
3,482 |
-9 |
Total Volume and Open Interest |
191,787 |
511,001 |
+2,797 |
Mexican Peso(CME) |
Apr18 |
180413 |
553.13 |
553.13 |
553.13 |
553.13 |
+3.50 |
|
|
|
May18 |
180413 |
550.88 |
550.88 |
550.88 |
550.88 |
+3.50 |
|
|
|
Total Volume and Open Interest |
50,940 |
226,419 |
+2,920 |
Brazilian Real(CME) |
May18 |
180413 |
292.30 |
293.85 |
291.10 |
291.75 |
-2.00 |
4,137 |
25,791 |
+256 |
Jun18 |
180413 |
292.60 |
292.90 |
290.45 |
291.00 |
-2.00 |
672 |
7,415 |
+530 |
Jul18 |
180413 |
290.30 |
290.30 |
290.30 |
290.30 |
-2.00 |
0 |
50 |
+0 |
Aug18 |
180413 |
289.50 |
289.50 |
289.50 |
289.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
4,809 |
33,309 |
+786 |
30-Year T-Bonds(CBOT) |
Jun18 |
180413 |
145~090 |
145~250 |
145~060 |
145~130 |
+0~010 |
310,105 |
783,415 |
+14,238 |
Sep18 |
180413 |
144~150 |
144~290 |
144~110 |
144~180 |
+0~020 |
2,587 |
2,283 |
+2,095 |
Dec18 |
180413 |
143~270 |
143~270 |
143~270 |
143~270 |
+0~020 |
|
|
|
Total Volume and Open Interest |
312,692 |
785,698 |
+16,333 |
10-Year T-Notes(CBOT) |
Jun18 |
180413 |
120~150 |
120~200 |
120~110 |
120~155 |
+0~005 |
1,366,675 |
3,474,150 |
+11,238 |
Sep18 |
180413 |
120~075 |
120~105 |
120~020 |
120~070 |
+0~005 |
243 |
2,580 |
+11 |
Dec18 |
180413 |
120~030 |
120~030 |
120~030 |
120~030 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,366,918 |
3,476,730 |
+11,249 |
5-Year T-Notes(CBOT) |
Jun18 |
180413 |
114~000 |
114~026 |
113~284 |
113~306 |
-0~006 |
808,234 |
3,431,137 |
+1,057 |
Sep18 |
180413 |
113~204 |
113~242 |
113~184 |
113~204 |
-0~004 |
991 |
1,592 |
+956 |
Dec18 |
180413 |
113~206 |
113~206 |
113~206 |
113~206 |
-0~004 |
|
|
|
Total Volume and Open Interest |
809,225 |
3,432,729 |
+2,013 |
2 Year T-Notes(CBOT) |
Jun18 |
180413 |
106~062 |
106~072 |
106~042 |
106~046 |
-0~012 |
363,653 |
1,956,306 |
+23,352 |
Sep18 |
180413 |
106~002 |
106~002 |
105~304 |
105~304 |
-0~006 |
501 |
1,001 |
+501 |
Dec18 |
180413 |
105~304 |
105~304 |
105~304 |
105~304 |
-0~006 |
|
|
|
Total Volume and Open Interest |
364,154 |
1,957,307 |
+23,853 |
Eurodollars(CME) |
Jun18 |
180413 |
97.635 |
97.640 |
97.620 |
97.620 |
-0.010 |
246,741 |
1,768,415 |
-9,076 |
Sep18 |
180413 |
97.545 |
97.555 |
97.525 |
97.530 |
-0.015 |
190,511 |
1,482,906 |
-10,414 |
Dec18 |
180413 |
97.430 |
97.445 |
97.405 |
97.410 |
-0.020 |
369,831 |
2,047,268 |
-5,761 |
Mar19 |
180413 |
97.335 |
97.355 |
97.305 |
97.310 |
-0.025 |
191,809 |
1,427,336 |
+3,681 |
Jun19 |
180413 |
97.245 |
97.270 |
97.215 |
97.220 |
-0.025 |
282,679 |
1,575,039 |
+2,724 |
Sep19 |
180413 |
97.190 |
97.210 |
97.160 |
97.165 |
-0.020 |
164,508 |
959,951 |
+10,031 |
Dec19 |
180413 |
97.135 |
97.155 |
97.105 |
97.110 |
-0.020 |
340,642 |
2,138,916 |
+7,359 |
Mar20 |
180413 |
97.115 |
97.140 |
97.090 |
97.095 |
-0.020 |
146,683 |
959,279 |
-9,724 |
Jun20 |
180413 |
97.110 |
97.130 |
97.080 |
97.090 |
-0.015 |
109,305 |
957,249 |
-3,510 |
Sep20 |
180413 |
97.095 |
97.120 |
97.070 |
97.085 |
-0.005 |
76,908 |
677,565 |
-1,610 |
Dec20 |
180413 |
97.070 |
97.095 |
97.050 |
97.065 |
unch |
110,687 |
872,461 |
-7,089 |
Mar21 |
180413 |
97.075 |
97.095 |
97.055 |
97.070 |
unch |
97,544 |
338,941 |
+3,296 |
Jun21 |
180413 |
97.070 |
97.095 |
97.050 |
97.070 |
+0.005 |
64,678 |
260,309 |
+2,750 |
Sep21 |
180413 |
97.065 |
97.085 |
97.050 |
97.070 |
+0.010 |
40,073 |
177,112 |
+3,121 |
Dec21 |
180413 |
97.050 |
97.070 |
97.035 |
97.055 |
+0.010 |
43,224 |
315,241 |
+2,330 |
Mar22 |
180413 |
97.045 |
97.065 |
97.030 |
97.050 |
+0.010 |
27,869 |
118,580 |
+1,141 |
Jun22 |
180413 |
97.040 |
97.060 |
97.025 |
97.045 |
+0.010 |
24,490 |
86,644 |
+1,510 |
Sep22 |
180413 |
97.040 |
97.055 |
97.020 |
97.045 |
+0.015 |
27,942 |
56,573 |
-7,744 |
Total Volume and Open Interest |
2,701,459 |
245,452 |
-10,160 |
Ultra T-Bond(CBOT) |
Jun18 |
180413 |
158~20 |
159~10 |
158~14 |
158~24 |
+0~02 |
127,180 |
949,662 |
-1,170 |
Sep18 |
180413 |
158~01 |
158~15 |
157~27 |
158~01 |
+0~02 |
1,151 |
2,658 |
+745 |
Dec18 |
180413 |
158~01 |
158~01 |
158~01 |
158~01 |
+0~02 |
|
|
|
Total Volume and Open Interest |
128,331 |
952,320 |
-425 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180413 |
128~280 |
129~040 |
128~245 |
128~310 |
+0~020 |
141,780 |
553,288 |
+835 |
Sep18 |
180413 |
128~085 |
128~085 |
128~085 |
128~085 |
+0~020 |
|
|
|
Dec18 |
180413 |
128~085 |
128~085 |
128~085 |
128~085 |
+0~020 |
|
|
|
Total Volume and Open Interest |
141,780 |
553,288 |
+835 |
30 Day Federal Funds(CBOT) |
Apr18 |
180413 |
98.315 |
98.315 |
98.313 |
98.315 |
unch |
19,164 |
349,493 |
-4,884 |
May18 |
180413 |
98.315 |
98.315 |
98.305 |
98.310 |
unch |
27,649 |
179,119 |
-14,088 |
Jun18 |
180413 |
98.195 |
98.200 |
98.190 |
98.195 |
unch |
11,248 |
150,007 |
+5,187 |
Jul18 |
180413 |
98.100 |
98.105 |
98.095 |
98.095 |
-0.005 |
28,645 |
290,522 |
+1,299 |
Aug18 |
180413 |
98.085 |
98.090 |
98.080 |
98.080 |
-0.005 |
21,709 |
172,308 |
+2,219 |
Sep18 |
180413 |
98.075 |
98.080 |
98.070 |
98.070 |
-0.005 |
8,071 |
68,947 |
-1,400 |
Total Volume and Open Interest |
221,125 |
2,362,120 |
-8,509 |
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 |
180413 |
164.74 |
164.96 |
164.08 |
164.88 |
-0.04 |
53,317 |
274,268 |
-1,327 |
Sep18 |
180413 |
170.68 |
170.68 |
170.68 |
170.68 |
-0.12 |
1,795 |
4,578 |
+625 |
Dec18 |
180413 |
170.68 |
170.68 |
170.68 |
170.68 |
-0.12 |
|
|
|
Total Volume and Open Interest |
55,112 |
278,846 |
-702 |
Euro-Bund(EUREX) |
Jun18 |
180413 |
159.29 |
159.37 |
158.95 |
159.34 |
+0.05 |
665,485 |
2,073,266 |
+2,522 |
Sep18 |
180413 |
158.93 |
159.15 |
158.89 |
159.15 |
+0.03 |
802 |
8,630 |
+4,135 |
Dec18 |
180413 |
157.34 |
157.34 |
157.34 |
157.34 |
+0.05 |
|
|
|
Total Volume and Open Interest |
666,287 |
2,081,896 |
+6,657 |
Euro-Bobl(EUREX) |
Jun18 |
180413 |
131.13 |
131.17 |
130.98 |
131.14 |
+0.03 |
361,794 |
1,605,965 |
+19,676 |
Sep18 |
180413 |
130.55 |
130.55 |
130.55 |
130.55 |
+0.02 |
0 |
13 |
+0 |
Dec18 |
180413 |
130.55 |
130.55 |
130.55 |
130.55 |
+0.02 |
|
|
|
Total Volume and Open Interest |
361,794 |
1,605,978 |
+19,676 |
Euro-Schatz(EUREX) |
Jun18 |
180413 |
111.91 |
111.93 |
111.89 |
111.91 |
unch |
209,336 |
1,920,115 |
+41,736 |
Sep18 |
180413 |
111.74 |
111.74 |
111.74 |
111.74 |
unch |
0 |
108 |
+0 |
Dec18 |
180413 |
111.74 |
111.74 |
111.74 |
111.74 |
unch |
|
|
|
Total Volume and Open Interest |
209,336 |
1,920,223 |
+41,736 |
3-Mth Euribor(EUREX) |
Jun18 |
180413 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
5,100 |
+0 |
Sep18 |
180413 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180413 |
100.295 |
100.305 |
100.295 |
100.305 |
unch |
0 |
13,118 |
+0 |
Total Volume and Open Interest |
0 |
34,228 |
+25 |
Long Gilt(LIFFE) |
Jun18 |
180413 |
121~28 |
122~04 |
121~20 |
122~02 |
+0~03 |
202,821 |
751,678 |
+11,260 |
Sep18 |
180413 |
121~04 |
121~04 |
121~04 |
121~04 |
+0~03 |
|
|
|
Total Volume and Open Interest |
202,821 |
751,678 |
+11,260 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180413 |
99.11 |
99.11 |
99.10 |
99.11 |
unch |
56,667 |
722,962 |
+921 |
Sep18 |
180413 |
99.01 |
99.02 |
99.01 |
99.02 |
unch |
39,522 |
500,158 |
+5,726 |
Dec18 |
180413 |
98.92 |
98.94 |
98.92 |
98.93 |
unch |
33,404 |
504,975 |
+3,937 |
Mar19 |
180413 |
98.84 |
98.86 |
98.84 |
98.86 |
unch |
29,305 |
363,033 |
+683 |
Jun19 |
180413 |
98.77 |
98.79 |
98.76 |
98.78 |
unch |
39,190 |
378,199 |
+3,761 |
Sep19 |
180413 |
98.71 |
98.72 |
98.69 |
98.71 |
unch |
30,975 |
196,737 |
-1,996 |
Total Volume and Open Interest |
428,817 |
3,849,197 |
+19,082 |
3-Mth Euribor(LIFFE) |
Jun18 |
180413 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
19,985 |
568,614 |
-2,768 |
Sep18 |
180413 |
100.320 |
100.320 |
100.310 |
100.315 |
unch |
32,130 |
563,190 |
-4,781 |
Dec18 |
180413 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
15,439 |
554,901 |
-601 |
Total Volume and Open Interest |
744,173 |
4,978,913 |
-12,989 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180413 |
98.05 |
98.05 |
97.99 |
98.00 |
-0.05 |
18,896 |
204,659 |
-10,344 |
Sep18 |
180413 |
98.05 |
98.05 |
98.01 |
98.02 |
-0.04 |
18,853 |
259,340 |
-2,477 |
Dec18 |
180413 |
98.01 |
98.01 |
97.96 |
97.97 |
-0.04 |
21,731 |
216,300 |
-5,862 |
Mar19 |
180413 |
97.93 |
97.93 |
97.88 |
97.89 |
-0.05 |
9,924 |
165,945 |
+1,302 |
Jun19 |
180413 |
97.85 |
97.85 |
97.80 |
97.81 |
-0.05 |
7,421 |
109,487 |
+408 |
Sep19 |
180413 |
97.77 |
97.77 |
97.72 |
97.73 |
-0.05 |
5,692 |
97,741 |
-120 |
Dec19 |
180413 |
97.69 |
97.69 |
97.64 |
97.65 |
-0.05 |
3,978 |
66,417 |
-729 |
Mar20 |
180413 |
97.62 |
97.62 |
97.57 |
97.57 |
-0.06 |
4,152 |
35,437 |
+657 |
Jun20 |
180413 |
97.53 |
97.54 |
97.50 |
97.51 |
-0.06 |
305 |
3,499 |
-69 |
Sep20 |
180413 |
97.45 |
97.46 |
97.45 |
97.46 |
-0.06 |
1 |
3,634 |
+0 |
Total Volume and Open Interest |
90,953 |
1,165,116 |
-17,234 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180413 |
97.33 |
97.33 |
97.25 |
97.26 |
-0.07 |
148,915 |
1,144,396 |
+3,839 |
Sep18 |
180413 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.07 |
0 |
202 |
+0 |
Total Volume and Open Interest |
148,915 |
1,144,598 |
+3,839 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180413 |
97.82 |
97.82 |
97.78 |
97.78 |
-0.05 |
154,412 |
964,982 |
+8,687 |
Sep18 |
180413 |
97.80 |
97.80 |
97.80 |
97.80 |
-0.05 |
|
|
|
Total Volume and Open Interest |
154,412 |
964,982 |
+8,687 |
Gold(CMX) |
Apr18 |
180413 |
1335.9 |
1351.5 |
1334.6 |
1344.8 |
+6.4 |
118 |
1,348 |
-42 |
Jun18 |
180413 |
1337.6 |
1356.7 |
1335.5 |
1347.9 |
+6.0 |
492,037 |
402,010 |
+28,560 |
Aug18 |
180413 |
1345.3 |
1362.6 |
1341.7 |
1354.1 |
+6.1 |
8,771 |
53,559 |
+1,715 |
Oct18 |
180413 |
1353.9 |
1366.7 |
1349.0 |
1360.3 |
+6.2 |
2,121 |
7,824 |
+332 |
Dec18 |
180413 |
1358.3 |
1375.8 |
1355.8 |
1366.9 |
+6.2 |
10,365 |
52,627 |
+950 |
Feb19 |
180413 |
1368.3 |
1378.5 |
1363.0 |
1373.3 |
+6.2 |
923 |
2,497 |
-90 |
Apr19 |
180413 |
1375.0 |
1380.2 |
1369.0 |
1379.7 |
+6.2 |
594 |
2,744 |
-29 |
Jun19 |
180413 |
1380.8 |
1387.0 |
1380.8 |
1386.4 |
+6.3 |
321 |
2,584 |
+106 |
Aug19 |
180413 |
1393.0 |
1393.0 |
1393.0 |
1393.0 |
+6.3 |
1 |
68 |
+1 |
Oct19 |
180413 |
1401.0 |
1402.0 |
1391.0 |
1399.8 |
+6.3 |
0 |
28 |
+0 |
Dec19 |
180413 |
1406.6 |
1406.6 |
1406.6 |
1406.6 |
+6.3 |
56 |
3,393 |
-54 |
Feb20 |
180413 |
1413.2 |
1413.2 |
1413.2 |
1413.2 |
+6.3 |
|
|
|
Total Volume and Open Interest |
517,133 |
531,749 |
+32,161 |
Silver(CMX) |
May18 |
180413 |
1646.0 |
1669.0 |
1643.0 |
1665.8 |
+18.5 |
141,790 |
118,807 |
-8,885 |
Jul18 |
180413 |
1653.0 |
1675.0 |
1649.5 |
1672.3 |
+18.4 |
22,549 |
68,497 |
+5,213 |
Sep18 |
180413 |
1681.5 |
1683.0 |
1661.0 |
1681.1 |
+18.6 |
2,250 |
13,974 |
+839 |
Dec18 |
180413 |
1677.0 |
1696.0 |
1672.5 |
1694.4 |
+18.7 |
1,711 |
20,109 |
-129 |
Mar19 |
180413 |
1708.0 |
1709.0 |
1690.0 |
1707.7 |
+18.9 |
76 |
618 |
-4 |
May19 |
180413 |
1717.7 |
1717.7 |
1717.7 |
1717.7 |
+18.9 |
0 |
127 |
+0 |
Jul19 |
180413 |
1727.0 |
1727.0 |
1727.0 |
1727.0 |
+18.9 |
5 |
588 |
+0 |
Total Volume and Open Interest |
168,612 |
224,186 |
-2,989 |
Platinum(NYMEX) |
Apr18 |
180413 |
927.3 |
927.3 |
927.3 |
927.3 |
-1.7 |
8 |
11 |
-3 |
Jul18 |
180413 |
931.5 |
937.8 |
930.7 |
933.1 |
-1.7 |
23,449 |
71,624 |
-275 |
Oct18 |
180413 |
939.8 |
942.2 |
936.6 |
938.7 |
-1.6 |
472 |
4,124 |
-111 |
Jan19 |
180413 |
947.0 |
948.4 |
945.1 |
945.1 |
-1.7 |
3 |
52 |
+1 |
Total Volume and Open Interest |
23,960 |
75,845 |
-385 |
Palladium(NYMEX) |
Jun18 |
180413 |
959.55 |
984.35 |
956.80 |
980.95 |
+21.80 |
6,427 |
20,443 |
+223 |
Sep18 |
180413 |
952.50 |
979.65 |
952.00 |
976.05 |
+21.80 |
329 |
2,523 |
+129 |
Dec18 |
180413 |
970.10 |
970.10 |
970.10 |
970.10 |
+21.80 |
27 |
239 |
+21 |
Total Volume and Open Interest |
6,784 |
23,213 |
+374 |
Copper(CMX) |
May18 |
180413 |
306.20 |
312.30 |
304.05 |
307.10 |
+0.75 |
110,289 |
91,375 |
-10,373 |
Jul18 |
180413 |
308.15 |
314.10 |
306.05 |
309.20 |
+0.90 |
27,791 |
67,579 |
-1,140 |
Sep18 |
180413 |
309.90 |
315.50 |
307.80 |
311.00 |
+0.90 |
7,968 |
30,888 |
-1,877 |
Dec18 |
180413 |
314.20 |
317.05 |
310.40 |
313.35 |
+0.90 |
4,869 |
24,769 |
+1,439 |
Mar19 |
180413 |
316.65 |
317.20 |
312.65 |
315.50 |
+0.90 |
1,612 |
9,419 |
+396 |
Total Volume and Open Interest |
153,606 |
244,354 |
-11,403 |
E-mini DJIA Index(CBOT) |
Jun18 |
180413 |
24453 |
24627 |
24206 |
24336 |
-123 |
242,696 |
94,876 |
+431 |
Sep18 |
180413 |
24470 |
24645 |
24236 |
24359 |
-121 |
318 |
2,309 |
+11 |
Dec18 |
180413 |
24385 |
24642 |
24313 |
24385 |
-123 |
1 |
141 |
+0 |
Mar19 |
180413 |
24396 |
24396 |
24396 |
24396 |
-128 |
0 |
1 |
+0 |
Total Volume and Open Interest |
243,015 |
97,327 |
+442 |
S & P 500(CME) |
Jun18 |
180413 |
2659.80 |
2680.50 |
2646.00 |
2657.30 |
-6.70 |
3,753 |
70,064 |
+1,686 |
Sep18 |
180413 |
2661.80 |
2684.30 |
2659.30 |
2661.80 |
-6.50 |
0 |
7,529 |
+2 |
Dec18 |
180413 |
2665.70 |
2688.50 |
2663.50 |
2665.70 |
-6.80 |
0 |
300 |
+0 |
Mar19 |
180413 |
2671.30 |
2695.20 |
2670.20 |
2671.30 |
-7.90 |
|
|
|
Total Volume and Open Interest |
3,753 |
77,893 |
+1,688 |
S & P 500 E-Mini(CME) |
Jun18 |
180413 |
2661.75 |
2680.50 |
2644.75 |
2657.25 |
-6.75 |
1,637,350 |
2,860,319 |
-47,122 |
Sep18 |
180413 |
2665.50 |
2684.25 |
2649.00 |
2661.75 |
-6.50 |
3,353 |
84,754 |
+292 |
Dec18 |
180413 |
2668.75 |
2687.25 |
2655.25 |
2665.75 |
-6.75 |
1,223 |
39,099 |
+875 |
Mar19 |
180413 |
2671.25 |
2671.25 |
2660.50 |
2671.25 |
-8.00 |
4 |
114 |
+1 |
Total Volume and Open Interest |
1,641,930 |
2,984,286 |
-45,954 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180413 |
6668.75 |
6713.00 |
6606.25 |
6640.75 |
-30.00 |
443,623 |
232,226 |
+33 |
Sep18 |
180413 |
6696.50 |
6738.00 |
6632.25 |
6666.75 |
-30.00 |
839 |
10,654 |
-21 |
Dec18 |
180413 |
6695.00 |
6750.50 |
6667.25 |
6691.50 |
-30.00 |
0 |
62 |
+0 |
Total Volume and Open Interest |
444,466 |
242,948 |
+16 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180413 |
1889.50 |
1899.50 |
1878.00 |
1884.90 |
-5.90 |
14,566 |
76,939 |
+111 |
Sep18 |
180413 |
1892.00 |
1902.20 |
1887.60 |
1892.00 |
-5.90 |
1 |
3 |
-1 |
Dec18 |
180413 |
1896.60 |
1896.60 |
1896.60 |
1896.60 |
-6.10 |
|
|
|
Total Volume and Open Interest |
14,567 |
76,942 |
+110 |
Volatility Index(CBOE) |
Apr18 |
180413 |
18.75 |
19.15 |
17.65 |
17.93 |
-0.90 |
81,696 |
83,054 |
-10,319 |
May18 |
180413 |
18.65 |
19.00 |
18.00 |
18.13 |
-0.60 |
77,608 |
141,526 |
+7,042 |
Jun18 |
180413 |
18.61 |
18.88 |
18.20 |
18.28 |
-0.40 |
16,044 |
46,039 |
+903 |
Jul18 |
180413 |
18.90 |
19.10 |
18.48 |
18.53 |
-0.40 |
6,327 |
30,860 |
+230 |
Total Volume and Open Interest |
192,703 |
380,612 |
+583 |
S & P 600(CME) |
Jun18 |
180413 |
953.20 |
953.20 |
953.20 |
953.20 |
-4.00 |
|
|
|
Sep18 |
180413 |
954.20 |
954.20 |
954.20 |
954.20 |
-4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180413 |
1555.00 |
1564.50 |
1546.20 |
1552.90 |
-6.20 |
5,613 |
8,989 |
+57 |
Total Volume and Open Interest |
5,613 |
8,989 |
+57 |
Nikkei 225(CME) |
Jun18 |
180413 |
21875 |
21945 |
21720 |
21795 |
-45 |
9,914 |
44,772 |
-104 |
Sep18 |
180413 |
21795 |
21925 |
21765 |
21795 |
-45 |
1 |
14 |
+1 |
Total Volume and Open Interest |
9,915 |
44,786 |
-103 |
Nikkei 225(SGX) |
Jun18 |
180413 |
21830 |
21840 |
21785 |
21830 |
+180 |
83,611 |
153,360 |
+1,340 |
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 |
180413 |
21840 |
21915 |
21690 |
21765 |
-45 |
33,894 |
63,036 |
+585 |
Sep18 |
180413 |
21710 |
21840 |
21670 |
21710 |
-45 |
0 |
3 |
+0 |
Dec18 |
180413 |
21485 |
21485 |
21485 |
21485 |
-65 |
|
|
|
Total Volume and Open Interest |
33,894 |
63,040 |
+585 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180413 |
21770 |
21900 |
21710 |
21770 |
-40 |
11 |
19 |
+1 |
Sep18 |
180413 |
21710 |
21710 |
21710 |
21710 |
-40 |
|
|
|
Dec18 |
180413 |
21490 |
21490 |
21490 |
21490 |
-60 |
|
|
|
Total Volume and Open Interest |
11 |
19 |
+1 |
CAC 40(EURONEXT) |
Apr18 |
180413 |
5302.5 |
5329.5 |
5286.5 |
5304.5 |
+6.0 |
63,366 |
304,005 |
+2,345 |
May18 |
180413 |
5244.5 |
5270.0 |
5229.0 |
5246.5 |
+5.5 |
317 |
2,843 |
+127 |
Jun18 |
180413 |
5184.5 |
5207.0 |
5170.0 |
5185.0 |
+6.0 |
598 |
32,842 |
-21 |
Total Volume and Open Interest |
64,281 |
369,704 |
+2,451 |
Hang Seng Index(HKFE) |
Apr18 |
180413 |
30748 |
31080 |
30706 |
30867 |
+100 |
187,282 |
115,007 |
-515 |
May18 |
180413 |
30577 |
30905 |
30541 |
30691 |
+95 |
441 |
1,883 |
+162 |
Jun18 |
180413 |
30540 |
30779 |
30433 |
30576 |
+96 |
648 |
10,093 |
+262 |
Total Volume and Open Interest |
188,861 |
135,278 |
+244 |
DAX(EUREX) |
Jun18 |
180413 |
12425.0 |
12534.0 |
12402.5 |
12453.5 |
+24.0 |
104,585 |
127,525 |
-3,419 |
Sep18 |
180413 |
12437.0 |
12512.0 |
12400.0 |
12435.5 |
+24.0 |
100 |
3,143 |
+0 |
Dec18 |
180413 |
12462.0 |
12489.0 |
12420.5 |
12420.5 |
+24.0 |
20 |
106 |
-10 |
Total Volume and Open Interest |
104,705 |
130,774 |
-3,429 |
Mini-DAX(EUREX) |
Jun18 |
180413 |
12429.0 |
12534.0 |
12402.0 |
12453.5 |
+24.0 |
33,462 |
13,920 |
+264 |
Sep18 |
180413 |
12423.0 |
12498.0 |
12415.0 |
12435.5 |
+24.0 |
46 |
683 |
+2 |
Dec18 |
180413 |
12430.0 |
12499.0 |
12420.5 |
12420.5 |
+24.0 |
1 |
3 |
-1 |
Total Volume and Open Interest |
33,509 |
14,606 |
+265 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180413 |
3363 |
3389 |
3357 |
3369 |
+4 |
906,856 |
3,628,420 |
-18,890 |
Sep18 |
180413 |
3355 |
3378 |
3348 |
3359 |
+4 |
48 |
99,163 |
-2 |
Dec18 |
180413 |
3341 |
3356 |
3334 |
3342 |
+4 |
4 |
15,808 |
+1 |
Total Volume and Open Interest |
906,908 |
3,743,391 |
-18,891 |
Swiss Market Index(EUREX) |
Jun18 |
180413 |
8653 |
8684 |
8628 |
8643 |
-10 |
31,887 |
275,865 |
+257 |
Sep18 |
180413 |
8629 |
8632 |
8615 |
8615 |
-10 |
16 |
465 |
-9 |
Dec18 |
180413 |
8632 |
8632 |
8598 |
8598 |
-10 |
0 |
9 |
+0 |
Total Volume and Open Interest |
31,903 |
276,339 |
+248 |
FT-SE 100(EURONEXT) |
Jun18 |
180413 |
7190.00 |
7208.00 |
7173.50 |
7200.00 |
+11.50 |
91,655 |
631,106 |
+2,136 |
Sep18 |
180413 |
7114.00 |
7137.00 |
7114.00 |
7132.00 |
+11.50 |
2 |
110 |
+0 |
Dec18 |
180413 |
7107.00 |
7107.00 |
7089.00 |
7098.00 |
+11.50 |
2 |
1,042 |
+2 |
Total Volume and Open Interest |
91,659 |
632,258 |
+2,138 |
SPI 200(SFE) |
Jun18 |
180413 |
5797.0 |
5822.0 |
5786.0 |
5816.0 |
+19.0 |
58,763 |
267,867 |
+3,780 |
Sep18 |
180413 |
5752.0 |
5755.0 |
5752.0 |
5755.0 |
+18.0 |
0 |
2,764 |
+0 |
Dec18 |
180413 |
5743.0 |
5743.0 |
5743.0 |
5743.0 |
+18.0 |
0 |
3,169 |
-3 |
Total Volume and Open Interest |
58,859 |
275,464 |
+3,872 |
FTSE MIB(ISE) |
Jun18 |
180413 |
22855.00 |
22955.00 |
22795.00 |
22856.00 |
+52.00 |
26,093 |
42,535 |
+195 |
Sep18 |
180413 |
22720.00 |
22810.00 |
22670.00 |
22721.00 |
+52.00 |
31 |
62 |
+1 |
Dec18 |
180413 |
22660.00 |
22660.00 |
22550.00 |
22591.00 |
+42.00 |
1 |
7 |
+1 |
Total Volume and Open Interest |
26,125 |
42,604 |
+197 |
KOSPI 200(KFE) |
Jun18 |
180413 |
312.90 |
315.95 |
312.85 |
315.60 |
+2.70 |
210,539 |
231,736 |
-1,035 |
Sep18 |
180413 |
313.65 |
316.30 |
313.40 |
315.90 |
+2.50 |
197 |
10,002 |
+28 |
Dec18 |
180413 |
316.80 |
316.80 |
316.80 |
316.80 |
+1.25 |
6 |
37,050 |
-4 |
Total Volume and Open Interest |
210,744 |
305,353 |
-1,009 |
GSCI(CME) |
Apr18 |
180413 |
463.90 |
468.75 |
463.00 |
467.65 |
+1.45 |
2,573 |
2,472 |
-2,568 |
May18 |
180413 |
467.00 |
469.10 |
462.70 |
468.05 |
+1.45 |
2,609 |
12,813 |
+2,536 |
Jun18 |
180413 |
468.45 |
468.45 |
468.45 |
468.45 |
+1.45 |
|
|
|
Total Volume and Open Interest |
5,182 |
15,285 |
-32 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|