|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180416 |
1054.25 |
1058.75 |
1041.50 |
1042.00 |
-12.25 |
186,951 |
244,173 |
-6,725 |
Jul18 |
180416 |
1065.00 |
1069.50 |
1052.50 |
1053.25 |
-11.75 |
168,397 |
382,433 |
+15,954 |
Aug18 |
180416 |
1064.75 |
1068.50 |
1053.00 |
1053.50 |
-11.00 |
16,057 |
37,388 |
-100 |
Sep18 |
180416 |
1055.50 |
1058.75 |
1045.75 |
1045.75 |
-9.75 |
3,046 |
12,602 |
+620 |
Nov18 |
180416 |
1050.00 |
1052.50 |
1039.25 |
1040.25 |
-9.25 |
46,238 |
211,244 |
+4,293 |
Jan19 |
180416 |
1053.00 |
1055.50 |
1042.25 |
1043.25 |
-9.50 |
4,362 |
26,492 |
+611 |
Mar19 |
180416 |
1035.25 |
1038.75 |
1028.50 |
1030.25 |
-7.00 |
3,470 |
31,170 |
+964 |
May19 |
180416 |
1031.75 |
1033.25 |
1025.25 |
1026.25 |
-5.00 |
1,354 |
6,197 |
+152 |
Jul19 |
180416 |
1033.00 |
1035.75 |
1027.75 |
1029.75 |
-4.25 |
2,594 |
10,272 |
+2,068 |
Aug19 |
180416 |
1025.00 |
1025.00 |
1025.00 |
1025.00 |
-3.75 |
29 |
145 |
+6 |
Sep19 |
180416 |
1008.00 |
1008.00 |
1008.00 |
1008.00 |
-3.75 |
0 |
42 |
+0 |
Nov19 |
180416 |
1000.25 |
1000.50 |
994.00 |
995.50 |
-2.75 |
280 |
6,641 |
+51 |
Jan20 |
180416 |
997.75 |
997.75 |
997.75 |
997.75 |
-3.00 |
0 |
42 |
+0 |
Mar20 |
180416 |
992.50 |
992.50 |
992.50 |
992.50 |
-5.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
432,778 |
968,980 |
+17,894 |
Soybean Meal(CBOT) |
May18 |
180416 |
383.30 |
384.30 |
377.40 |
377.80 |
-5.00 |
49,894 |
103,049 |
-5,447 |
Jul18 |
180416 |
387.00 |
388.30 |
381.60 |
382.00 |
-4.80 |
48,368 |
217,381 |
+9,801 |
Aug18 |
180416 |
385.40 |
386.80 |
380.90 |
381.40 |
-4.10 |
7,597 |
31,835 |
+62 |
Sep18 |
180416 |
382.80 |
384.20 |
379.00 |
379.30 |
-3.70 |
3,944 |
21,934 |
+691 |
Oct18 |
180416 |
379.00 |
381.10 |
376.30 |
376.60 |
-3.20 |
2,437 |
26,014 |
+398 |
Dec18 |
180416 |
377.80 |
379.50 |
374.70 |
374.90 |
-3.30 |
16,943 |
76,399 |
+3,189 |
Jan19 |
180416 |
374.10 |
375.50 |
370.90 |
371.20 |
-3.40 |
1,586 |
11,254 |
+230 |
Mar19 |
180416 |
362.50 |
363.20 |
359.40 |
359.60 |
-2.80 |
648 |
12,855 |
+107 |
May19 |
180416 |
358.00 |
358.30 |
354.10 |
354.40 |
-2.90 |
315 |
6,808 |
+114 |
Jul19 |
180416 |
356.20 |
357.90 |
353.30 |
353.90 |
-3.10 |
143 |
4,461 |
-3 |
Total Volume and Open Interest |
132,048 |
517,907 |
+9,236 |
Soybean Oil(CBOT) |
May18 |
180416 |
31.48 |
31.58 |
31.14 |
31.18 |
-0.30 |
53,510 |
124,777 |
-14,917 |
Jul18 |
180416 |
31.75 |
31.84 |
31.41 |
31.45 |
-0.30 |
52,463 |
202,663 |
+10,753 |
Aug18 |
180416 |
31.89 |
31.96 |
31.54 |
31.58 |
-0.31 |
7,283 |
32,381 |
+1,332 |
Sep18 |
180416 |
32.05 |
32.11 |
31.71 |
31.76 |
-0.30 |
4,695 |
24,806 |
+335 |
Oct18 |
180416 |
32.25 |
32.27 |
31.86 |
31.91 |
-0.29 |
3,397 |
20,636 |
+568 |
Dec18 |
180416 |
32.57 |
32.64 |
32.22 |
32.28 |
-0.29 |
17,448 |
89,452 |
+2,638 |
Jan19 |
180416 |
32.85 |
32.90 |
32.48 |
32.55 |
-0.29 |
1,093 |
15,950 |
+235 |
Mar19 |
180416 |
33.14 |
33.18 |
32.74 |
32.80 |
-0.33 |
572 |
11,901 |
-67 |
May19 |
180416 |
33.40 |
33.43 |
33.01 |
33.07 |
-0.33 |
187 |
3,534 |
-12 |
Jul19 |
180416 |
33.69 |
33.69 |
33.32 |
33.34 |
-0.33 |
98 |
2,776 |
-13 |
Total Volume and Open Interest |
140,874 |
532,274 |
+837 |
Canola(WCE) |
May18 |
180416 |
522.6 |
522.7 |
520.7 |
520.8 |
-2.9 |
14,780 |
41,531 |
-9,726 |
Jul18 |
180416 |
526.2 |
526.2 |
523.1 |
523.3 |
-2.7 |
12,542 |
84,416 |
+230 |
Nov18 |
180416 |
513.4 |
513.4 |
510.7 |
511.3 |
-2.9 |
2,593 |
83,446 |
+1,126 |
Jan19 |
180416 |
517.0 |
517.0 |
515.2 |
515.6 |
-2.7 |
106 |
8,097 |
+69 |
Mar19 |
180416 |
517.4 |
517.4 |
517.4 |
517.4 |
-2.1 |
18 |
1,315 |
+10 |
Total Volume and Open Interest |
30,039 |
219,130 |
-8,291 |
Corn(CBOT) |
May18 |
180416 |
385.00 |
386.25 |
382.00 |
382.50 |
-3.75 |
201,798 |
407,345 |
-21,488 |
Jul18 |
180416 |
393.50 |
394.50 |
390.50 |
391.00 |
-3.50 |
161,758 |
656,338 |
+32,138 |
Sep18 |
180416 |
400.50 |
401.50 |
397.50 |
398.25 |
-3.25 |
38,328 |
225,252 |
-4,108 |
Dec18 |
180416 |
410.00 |
410.75 |
406.50 |
407.25 |
-3.50 |
46,897 |
419,856 |
+1,277 |
Mar19 |
180416 |
417.75 |
418.25 |
414.25 |
415.00 |
-3.25 |
6,462 |
86,852 |
+639 |
May19 |
180416 |
422.00 |
422.50 |
418.75 |
419.25 |
-3.25 |
2,445 |
21,587 |
+1,598 |
Jul19 |
180416 |
425.50 |
426.25 |
422.50 |
423.00 |
-3.50 |
1,231 |
31,389 |
+239 |
Sep19 |
180416 |
410.00 |
411.50 |
407.75 |
408.00 |
-3.50 |
55 |
4,972 |
+12 |
Dec19 |
180416 |
413.25 |
414.25 |
410.50 |
410.75 |
-3.50 |
1,341 |
29,059 |
+712 |
Mar20 |
180416 |
419.00 |
419.00 |
419.00 |
419.00 |
-3.50 |
75 |
892 |
-18 |
Total Volume and Open Interest |
460,397 |
1,884,883 |
+11,002 |
Wheat(CBOT) |
May18 |
180416 |
466.50 |
470.25 |
461.50 |
462.25 |
-10.25 |
80,170 |
115,853 |
-6,668 |
Jul18 |
180416 |
483.25 |
487.00 |
478.00 |
479.00 |
-10.25 |
67,252 |
185,829 |
+8,837 |
Sep18 |
180416 |
501.75 |
505.00 |
496.50 |
497.50 |
-10.25 |
17,329 |
64,843 |
+1,059 |
Dec18 |
180416 |
525.00 |
528.25 |
520.00 |
520.75 |
-10.50 |
10,588 |
72,909 |
+2,673 |
Mar19 |
180416 |
543.00 |
546.00 |
537.50 |
538.50 |
-10.50 |
1,877 |
21,222 |
+374 |
May19 |
180416 |
551.50 |
554.50 |
546.75 |
547.50 |
-9.75 |
488 |
2,589 |
+111 |
Total Volume and Open Interest |
178,316 |
471,595 |
+6,346 |
Wheat(KCBT) |
May18 |
180416 |
490.00 |
490.00 |
477.25 |
478.00 |
-17.75 |
30,666 |
58,600 |
-8,422 |
Jul18 |
180416 |
509.50 |
510.00 |
496.50 |
497.00 |
-18.00 |
36,769 |
108,024 |
+4,901 |
Sep18 |
180416 |
528.75 |
529.50 |
516.75 |
517.50 |
-17.00 |
13,350 |
47,199 |
+809 |
Dec18 |
180416 |
552.00 |
553.25 |
543.50 |
544.25 |
-15.25 |
9,311 |
35,544 |
+672 |
Mar19 |
180416 |
566.25 |
569.25 |
561.00 |
561.75 |
-13.75 |
1,200 |
14,834 |
+198 |
May19 |
180416 |
576.00 |
576.25 |
570.75 |
571.75 |
-12.75 |
480 |
1,743 |
+17 |
Jul19 |
180416 |
580.25 |
583.75 |
575.50 |
577.75 |
-11.75 |
396 |
2,558 |
+183 |
Total Volume and Open Interest |
92,175 |
268,974 |
-1,640 |
Wheat(MGE) |
May18 |
180416 |
613.50 |
614.25 |
603.50 |
606.75 |
-10.25 |
4,933 |
22,376 |
-2,128 |
Jul18 |
180416 |
624.50 |
624.50 |
613.25 |
616.25 |
-10.50 |
5,498 |
24,838 |
+982 |
Sep18 |
180416 |
625.00 |
627.00 |
617.25 |
620.50 |
-9.75 |
2,274 |
9,065 |
-124 |
Dec18 |
180416 |
631.75 |
635.50 |
628.00 |
630.25 |
-9.75 |
370 |
7,278 |
+65 |
Mar19 |
180416 |
640.25 |
640.50 |
637.25 |
639.00 |
-9.50 |
186 |
1,415 |
+48 |
May19 |
180416 |
646.00 |
646.00 |
644.25 |
644.25 |
-7.50 |
47 |
213 |
+31 |
Total Volume and Open Interest |
13,317 |
65,361 |
-1,126 |
Oats(CBOT) |
May18 |
180416 |
233.50 |
234.25 |
225.50 |
230.50 |
-3.75 |
356 |
3,302 |
-173 |
Jul18 |
180416 |
240.75 |
241.75 |
232.50 |
236.75 |
-4.75 |
251 |
2,589 |
+112 |
Sep18 |
180416 |
242.50 |
244.50 |
240.00 |
244.50 |
-4.00 |
6 |
61 |
+1 |
Dec18 |
180416 |
254.00 |
257.00 |
254.00 |
256.25 |
-1.50 |
24 |
550 |
+21 |
Total Volume and Open Interest |
637 |
6,532 |
-39 |
Rough Rice(CBOT) |
May18 |
180416 |
13.06 |
13.22 |
12.98 |
13.06 |
-0.05 |
649 |
3,942 |
-193 |
Jul18 |
180416 |
13.00 |
13.19 |
13.00 |
13.02 |
-0.07 |
290 |
3,006 |
+203 |
Sep18 |
180416 |
12.07 |
12.20 |
12.02 |
12.10 |
-0.08 |
193 |
1,771 |
+128 |
Nov18 |
180416 |
11.99 |
11.99 |
11.99 |
11.99 |
-0.07 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,132 |
8,752 |
+138 |
Live Cattle(CME) |
Apr18 |
180416 |
117.730 |
118.400 |
117.100 |
117.150 |
+0.600 |
3,200 |
14,411 |
-1,902 |
Jun18 |
180416 |
104.830 |
105.950 |
103.930 |
104.180 |
+0.530 |
30,266 |
154,504 |
-1,261 |
Aug18 |
180416 |
105.135 |
105.885 |
104.000 |
104.200 |
-0.085 |
14,541 |
81,019 |
+774 |
Oct18 |
180416 |
109.350 |
109.980 |
108.385 |
108.600 |
-0.130 |
8,412 |
49,417 |
+914 |
Dec18 |
180416 |
113.550 |
114.035 |
112.400 |
112.800 |
-0.150 |
3,567 |
30,768 |
+535 |
Feb19 |
180416 |
115.100 |
115.700 |
114.480 |
114.800 |
unch |
870 |
8,680 |
-1 |
Total Volume and Open Interest |
61,279 |
345,866 |
-827 |
Feeder Cattle(CME) |
Apr18 |
180416 |
139.900 |
141.300 |
139.000 |
139.235 |
-0.145 |
1,377 |
3,868 |
-575 |
May18 |
180416 |
141.400 |
142.650 |
140.080 |
140.380 |
unch |
9,302 |
18,395 |
-1,064 |
Aug18 |
180416 |
146.000 |
146.785 |
144.350 |
144.785 |
-0.315 |
7,116 |
18,521 |
+1,070 |
Sep18 |
180416 |
147.100 |
148.050 |
145.830 |
146.285 |
-0.295 |
1,654 |
3,479 |
+376 |
Oct18 |
180416 |
147.535 |
148.380 |
146.200 |
146.700 |
-0.200 |
1,296 |
3,611 |
+121 |
Nov18 |
180416 |
147.000 |
147.750 |
145.750 |
146.350 |
+0.100 |
569 |
1,681 |
-75 |
Jan19 |
180416 |
143.400 |
143.735 |
141.850 |
142.350 |
+0.250 |
345 |
1,448 |
+124 |
Total Volume and Open Interest |
21,659 |
51,003 |
-23 |
Lean Hogs(CME) |
May18 |
180416 |
69.200 |
69.500 |
68.000 |
68.180 |
-1.520 |
525 |
3,532 |
+73 |
Jun18 |
180416 |
77.400 |
78.080 |
76.400 |
76.800 |
-0.850 |
22,520 |
96,974 |
-711 |
Jul18 |
180416 |
79.300 |
79.800 |
78.250 |
78.680 |
-0.900 |
9,039 |
31,448 |
+1,955 |
Aug18 |
180416 |
79.230 |
79.500 |
78.035 |
78.385 |
-1.045 |
8,945 |
29,892 |
-1,034 |
Oct18 |
180416 |
67.950 |
68.200 |
67.135 |
67.400 |
-0.950 |
8,220 |
47,176 |
+2,554 |
Dec18 |
180416 |
61.830 |
61.880 |
61.180 |
61.430 |
-0.700 |
2,547 |
18,201 |
+867 |
Feb19 |
180416 |
65.535 |
65.580 |
65.080 |
65.250 |
-0.650 |
571 |
3,068 |
+234 |
Apr19 |
180416 |
69.135 |
69.150 |
68.650 |
68.700 |
-0.835 |
484 |
1,885 |
+261 |
Total Volume and Open Interest |
56,408 |
244,065 |
+3,455 |
Class III Milk(CME) |
Apr18 |
180416 |
14.41 |
14.44 |
14.41 |
14.42 |
+0.01 |
108 |
3,496 |
-52 |
May18 |
180416 |
14.69 |
14.86 |
14.68 |
14.80 |
+0.10 |
223 |
3,839 |
+28 |
Jun18 |
180416 |
15.14 |
15.21 |
15.13 |
15.16 |
+0.06 |
116 |
3,118 |
+10 |
Jul18 |
180416 |
15.70 |
15.77 |
15.66 |
15.74 |
+0.04 |
62 |
2,070 |
+28 |
Aug18 |
180416 |
15.96 |
16.04 |
15.95 |
16.00 |
+0.04 |
79 |
1,748 |
-38 |
Sep18 |
180416 |
16.14 |
16.25 |
16.14 |
16.25 |
+0.04 |
37 |
1,942 |
-6 |
Oct18 |
180416 |
16.17 |
16.26 |
16.17 |
16.22 |
+0.03 |
21 |
1,759 |
+7 |
Nov18 |
180416 |
16.11 |
16.17 |
16.10 |
16.15 |
+0.05 |
22 |
1,629 |
+9 |
Dec18 |
180416 |
16.05 |
16.09 |
16.05 |
16.09 |
+0.05 |
24 |
1,550 |
+13 |
Jan19 |
180416 |
15.72 |
15.73 |
15.72 |
15.72 |
+0.01 |
22 |
185 |
+20 |
Feb19 |
180416 |
15.68 |
15.68 |
15.68 |
15.68 |
+0.02 |
117 |
199 |
+92 |
Mar19 |
180416 |
15.68 |
15.68 |
15.68 |
15.68 |
+0.05 |
23 |
70 |
+19 |
Apr19 |
180416 |
15.55 |
15.55 |
15.55 |
15.55 |
unch |
10 |
43 |
+10 |
Total Volume and Open Interest |
894 |
21,941 |
+170 |
Cocoa(ICE) |
May18 |
180416 |
2571 |
2712 |
2552 |
2702 |
+138 |
14,870 |
9,800 |
-10,889 |
Jul18 |
180416 |
2586 |
2714 |
2563 |
2704 |
+128 |
28,602 |
130,934 |
+9,191 |
Sep18 |
180416 |
2610 |
2738 |
2592 |
2729 |
+125 |
6,806 |
47,057 |
-79 |
Dec18 |
180416 |
2622 |
2739 |
2601 |
2730 |
+115 |
2,527 |
39,800 |
+1,196 |
Mar19 |
180416 |
2612 |
2726 |
2593 |
2717 |
+108 |
1,115 |
25,862 |
+104 |
May19 |
180416 |
2598 |
2727 |
2595 |
2718 |
+107 |
413 |
10,709 |
-227 |
Jul19 |
180416 |
2601 |
2721 |
2601 |
2721 |
+107 |
341 |
4,680 |
-86 |
Total Volume and Open Interest |
54,782 |
277,967 |
-860 |
Coffee "C"(ICE) |
May18 |
180416 |
117.30 |
117.35 |
114.15 |
114.25 |
-3.05 |
30,795 |
59,046 |
-9,382 |
Jul18 |
180416 |
119.55 |
119.55 |
116.45 |
116.55 |
-2.95 |
28,285 |
122,917 |
+8,786 |
Sep18 |
180416 |
121.55 |
121.55 |
118.60 |
118.65 |
-2.90 |
7,462 |
41,818 |
+339 |
Dec18 |
180416 |
124.85 |
124.90 |
122.05 |
122.15 |
-2.75 |
3,304 |
26,468 |
-284 |
Mar19 |
180416 |
128.35 |
128.40 |
125.60 |
125.65 |
-2.75 |
661 |
10,021 |
+53 |
May19 |
180416 |
130.70 |
130.75 |
128.00 |
128.05 |
-2.70 |
473 |
7,011 |
+75 |
Total Volume and Open Interest |
71,424 |
272,615 |
-246 |
Orange Juice(ICE) |
May18 |
180416 |
141.05 |
143.85 |
140.35 |
143.50 |
+2.45 |
742 |
7,337 |
-289 |
Jul18 |
180416 |
139.80 |
143.60 |
139.80 |
143.30 |
+2.20 |
480 |
4,638 |
+340 |
Sep18 |
180416 |
142.00 |
144.00 |
141.55 |
143.80 |
+1.95 |
46 |
1,058 |
+3 |
Nov18 |
180416 |
143.15 |
144.60 |
143.15 |
144.50 |
+1.75 |
42 |
750 |
+37 |
Jan19 |
180416 |
144.00 |
144.65 |
144.00 |
144.65 |
+1.10 |
4 |
56 |
+4 |
Mar19 |
180416 |
145.15 |
145.15 |
145.15 |
145.15 |
+1.10 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,314 |
13,854 |
+95 |
Sugar #11(ICE) |
May18 |
180416 |
12.12 |
12.26 |
11.96 |
11.98 |
-0.10 |
108,150 |
188,707 |
-33,046 |
Jul18 |
180416 |
12.20 |
12.42 |
12.13 |
12.17 |
-0.03 |
107,859 |
440,074 |
+30,976 |
Oct18 |
180416 |
12.45 |
12.64 |
12.37 |
12.42 |
-0.02 |
28,464 |
182,526 |
+9,516 |
Mar19 |
180416 |
13.68 |
13.78 |
13.53 |
13.57 |
-0.05 |
8,760 |
125,628 |
+1,924 |
May19 |
180416 |
13.85 |
13.94 |
13.68 |
13.73 |
-0.04 |
2,369 |
31,059 |
-495 |
Jul19 |
180416 |
13.86 |
14.04 |
13.77 |
13.82 |
-0.05 |
702 |
20,266 |
+119 |
Oct19 |
180416 |
14.04 |
14.25 |
13.96 |
14.01 |
-0.07 |
382 |
20,401 |
+62 |
Mar20 |
180416 |
14.66 |
14.80 |
14.57 |
14.60 |
-0.07 |
42 |
5,938 |
+22 |
Total Volume and Open Interest |
256,769 |
1,018,789 |
+9,105 |
London Cocoa(LCE) |
May18 |
180416 |
1729 |
1795 |
1728 |
1791 |
+56 |
4,504 |
73,507 |
-536 |
Jul18 |
180416 |
1760 |
1830 |
1755 |
1826 |
+62 |
8,480 |
70,284 |
+206 |
Sep18 |
180416 |
1772 |
1837 |
1766 |
1834 |
+59 |
3,315 |
33,349 |
+1,064 |
Dec18 |
180416 |
1770 |
1830 |
1764 |
1827 |
+52 |
2,486 |
46,822 |
+168 |
Mar19 |
180416 |
1759 |
1818 |
1759 |
1816 |
+51 |
1,271 |
41,958 |
-116 |
May19 |
180416 |
1793 |
1817 |
1793 |
1817 |
+50 |
460 |
13,228 |
-41 |
Jul19 |
180416 |
1800 |
1820 |
1800 |
1820 |
+50 |
273 |
7,557 |
+32 |
Total Volume and Open Interest |
21,233 |
293,329 |
+874 |
London Sugar(LCE) |
Aug18 |
180416 |
340.00 |
344.90 |
336.80 |
340.60 |
+1.60 |
7,417 |
53,319 |
+1,629 |
Oct18 |
180416 |
336.30 |
340.30 |
333.00 |
336.70 |
+1.10 |
2,329 |
16,777 |
+645 |
Dec18 |
180416 |
340.90 |
344.60 |
338.40 |
341.60 |
+1.40 |
833 |
7,351 |
+300 |
Mar19 |
180416 |
347.90 |
351.00 |
345.80 |
348.30 |
+1.10 |
309 |
4,643 |
-53 |
May19 |
180416 |
352.40 |
356.50 |
350.80 |
353.30 |
+1.70 |
396 |
2,399 |
+209 |
Total Volume and Open Interest |
16,543 |
90,610 |
+52 |
Cotton(ICE) |
May18 |
180416 |
83.25 |
84.04 |
83.00 |
83.25 |
-0.16 |
20,087 |
42,750 |
-5,375 |
Jul18 |
180416 |
83.53 |
83.94 |
83.04 |
83.22 |
-0.13 |
21,803 |
120,264 |
+4,906 |
Oct18 |
180416 |
79.22 |
79.22 |
79.22 |
79.22 |
+0.11 |
16 |
17 |
+6 |
Dec18 |
180416 |
78.89 |
78.94 |
78.38 |
78.54 |
-0.37 |
7,087 |
90,967 |
+3,182 |
Mar19 |
180416 |
78.99 |
78.99 |
78.44 |
78.67 |
-0.36 |
384 |
14,845 |
+253 |
May19 |
180416 |
78.87 |
78.87 |
78.34 |
78.61 |
-0.40 |
69 |
1,240 |
-23 |
Total Volume and Open Interest |
49,562 |
277,292 |
+3,023 |
Lumber(CME) |
May18 |
180416 |
530.1 |
536.8 |
529.5 |
535.8 |
+9.0 |
436 |
4,711 |
-93 |
Jul18 |
180416 |
515.9 |
522.5 |
514.8 |
521.2 |
+8.5 |
246 |
1,862 |
+108 |
Sep18 |
180416 |
499.9 |
506.5 |
499.9 |
506.1 |
+9.3 |
11 |
278 |
+3 |
Nov18 |
180416 |
479.3 |
485.4 |
479.3 |
485.4 |
+9.0 |
12 |
139 |
+3 |
Total Volume and Open Interest |
705 |
7,059 |
+21 |
Crude Oil(NYM) |
May18 |
180416 |
67.24 |
67.74 |
66.13 |
66.22 |
-1.17 |
687,468 |
218,424 |
-20,117 |
Jun18 |
180416 |
67.29 |
67.68 |
66.09 |
66.20 |
-1.13 |
267,756 |
478,931 |
+19,097 |
Jul18 |
180416 |
66.98 |
67.31 |
65.79 |
65.94 |
-1.06 |
94,430 |
216,080 |
+10,687 |
Aug18 |
180416 |
66.35 |
66.63 |
65.28 |
65.46 |
-0.99 |
44,514 |
141,611 |
+5,226 |
Sep18 |
180416 |
65.79 |
66.10 |
64.70 |
64.91 |
-0.94 |
54,109 |
213,411 |
+1,639 |
Oct18 |
180416 |
65.27 |
65.27 |
64.15 |
64.35 |
-0.88 |
19,260 |
118,845 |
+2,882 |
Nov18 |
180416 |
64.55 |
64.73 |
63.59 |
63.84 |
-0.83 |
14,684 |
82,734 |
+304 |
Dec18 |
180416 |
64.10 |
64.38 |
63.07 |
63.36 |
-0.77 |
88,758 |
262,905 |
+551 |
Jan19 |
180416 |
63.02 |
63.26 |
62.60 |
62.89 |
-0.70 |
16,682 |
97,647 |
+6,424 |
Feb19 |
180416 |
62.26 |
62.70 |
62.05 |
62.36 |
-0.64 |
5,431 |
61,817 |
+783 |
Mar19 |
180416 |
61.92 |
62.12 |
61.50 |
61.83 |
-0.59 |
8,651 |
65,989 |
-437 |
Apr19 |
180416 |
61.46 |
61.57 |
61.07 |
61.31 |
-0.55 |
2,925 |
29,028 |
+149 |
May19 |
180416 |
60.81 |
60.81 |
60.81 |
60.81 |
-0.51 |
3,134 |
24,957 |
+1,075 |
Jun19 |
180416 |
60.71 |
60.71 |
59.98 |
60.33 |
-0.47 |
22,310 |
129,250 |
+562 |
Jul19 |
180416 |
59.85 |
59.85 |
59.85 |
59.85 |
-0.44 |
2,716 |
22,441 |
+925 |
Aug19 |
180416 |
59.40 |
59.40 |
59.40 |
59.40 |
-0.40 |
1,262 |
17,912 |
+214 |
Total Volume and Open Interest |
1,370,398 |
2,565,785 |
+31,394 |
e-miNY Crude Oil(NYM) |
May18 |
180416 |
67.400 |
67.725 |
66.125 |
66.225 |
-1.175 |
16,528 |
2,903 |
+63 |
Jun18 |
180416 |
67.325 |
67.550 |
66.100 |
66.200 |
-1.125 |
765 |
818 |
+57 |
Jul18 |
180416 |
67.000 |
67.075 |
65.850 |
65.950 |
-1.050 |
83 |
187 |
+5 |
Aug18 |
180416 |
66.550 |
66.550 |
65.450 |
65.450 |
-1.000 |
1 |
120 |
-1 |
Sep18 |
180416 |
64.900 |
64.900 |
64.900 |
64.900 |
-0.950 |
1 |
69 |
+0 |
Oct18 |
180416 |
64.350 |
64.350 |
64.350 |
64.350 |
-0.875 |
1 |
25 |
+1 |
Nov18 |
180416 |
63.725 |
64.075 |
63.725 |
63.850 |
-0.825 |
16 |
111 |
+1 |
Dec18 |
180416 |
64.125 |
64.125 |
63.175 |
63.350 |
-0.775 |
30 |
167 |
-1 |
Jan19 |
180416 |
63.000 |
63.000 |
62.750 |
62.900 |
-0.700 |
6 |
72 |
+3 |
Feb19 |
180416 |
62.100 |
62.350 |
62.100 |
62.350 |
-0.650 |
6 |
42 |
+1 |
Total Volume and Open Interest |
17,442 |
4,609 |
+131 |
NY Harbor ULSD(NYM) |
May18 |
180416 |
209.99 |
210.81 |
206.08 |
207.03 |
-2.99 |
74,082 |
85,227 |
-6,239 |
Jun18 |
180416 |
209.67 |
209.80 |
205.21 |
206.12 |
-2.93 |
61,600 |
121,577 |
+8,083 |
Jul18 |
180416 |
208.57 |
208.99 |
204.72 |
205.51 |
-2.91 |
32,452 |
64,889 |
+5,451 |
Aug18 |
180416 |
208.61 |
208.65 |
204.49 |
205.22 |
-2.86 |
16,926 |
26,508 |
+100 |
Sep18 |
180416 |
207.96 |
208.29 |
204.52 |
205.29 |
-2.72 |
11,379 |
35,197 |
+599 |
Oct18 |
180416 |
207.88 |
208.09 |
204.38 |
205.25 |
-2.55 |
4,546 |
14,719 |
+12 |
Nov18 |
180416 |
206.59 |
207.86 |
204.24 |
205.18 |
-2.43 |
3,723 |
9,668 |
-51 |
Dec18 |
180416 |
205.72 |
207.57 |
204.01 |
204.98 |
-2.34 |
9,849 |
48,121 |
+999 |
Jan19 |
180416 |
203.84 |
207.30 |
203.84 |
204.84 |
-2.25 |
976 |
9,682 |
-29 |
Feb19 |
180416 |
204.41 |
206.61 |
203.21 |
204.28 |
-2.13 |
1,247 |
3,811 |
+477 |
Mar19 |
180416 |
203.84 |
205.17 |
201.79 |
202.94 |
-2.02 |
1,644 |
2,760 |
+71 |
Apr19 |
180416 |
201.88 |
203.22 |
199.88 |
201.08 |
-1.96 |
771 |
2,820 |
-35 |
May19 |
180416 |
199.65 |
199.65 |
199.65 |
199.65 |
-1.86 |
182 |
1,498 |
+16 |
Jun19 |
180416 |
198.47 |
199.74 |
197.46 |
198.53 |
-1.83 |
836 |
6,264 |
+453 |
Total Volume and Open Interest |
220,409 |
439,890 |
+9,912 |
RBOB Gasoline(NYM) |
May18 |
180416 |
206.53 |
206.88 |
203.23 |
203.99 |
-2.55 |
65,644 |
96,440 |
-8,375 |
Jun18 |
180416 |
207.63 |
207.63 |
203.53 |
204.44 |
-2.42 |
50,887 |
120,308 |
+9,335 |
Jul18 |
180416 |
206.57 |
206.62 |
203.02 |
203.89 |
-2.44 |
26,369 |
62,780 |
+4,009 |
Aug18 |
180416 |
204.58 |
205.50 |
201.89 |
202.68 |
-2.48 |
14,054 |
34,332 |
-273 |
Sep18 |
180416 |
203.15 |
203.17 |
199.85 |
200.61 |
-2.49 |
12,520 |
41,767 |
+449 |
Oct18 |
180416 |
189.00 |
190.13 |
186.88 |
187.66 |
-2.45 |
6,566 |
24,959 |
+932 |
Nov18 |
180416 |
184.68 |
185.00 |
183.11 |
183.86 |
-2.39 |
3,499 |
19,046 |
-138 |
Dec18 |
180416 |
181.80 |
182.18 |
180.31 |
181.05 |
-2.32 |
7,179 |
31,691 |
+1,158 |
Jan19 |
180416 |
180.69 |
181.00 |
179.14 |
179.84 |
-2.29 |
1,521 |
11,245 |
+508 |
Feb19 |
180416 |
180.05 |
180.15 |
179.09 |
179.76 |
-2.27 |
300 |
2,832 |
-1 |
Total Volume and Open Interest |
190,228 |
456,020 |
+7,757 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180416 |
203.99 |
203.99 |
203.99 |
203.99 |
-2.55 |
0 |
1 |
+0 |
Jun18 |
180416 |
204.44 |
204.44 |
204.44 |
204.44 |
-2.42 |
|
|
|
Jul18 |
180416 |
203.89 |
203.89 |
203.89 |
203.89 |
-2.44 |
|
|
|
Aug18 |
180416 |
202.68 |
202.68 |
202.68 |
202.68 |
-2.48 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180416 |
2.753 |
2.779 |
2.739 |
2.752 |
+0.017 |
179,513 |
203,439 |
-26,880 |
Jun18 |
180416 |
2.780 |
2.806 |
2.769 |
2.784 |
+0.020 |
113,033 |
238,457 |
+35,933 |
Jul18 |
180416 |
2.829 |
2.844 |
2.810 |
2.827 |
+0.022 |
69,890 |
182,999 |
+10,095 |
Aug18 |
180416 |
2.835 |
2.860 |
2.827 |
2.845 |
+0.024 |
22,194 |
61,499 |
+725 |
Sep18 |
180416 |
2.827 |
2.850 |
2.818 |
2.836 |
+0.023 |
27,767 |
144,666 |
+5,987 |
Oct18 |
180416 |
2.842 |
2.863 |
2.831 |
2.850 |
+0.024 |
25,620 |
122,901 |
-4,002 |
Nov18 |
180416 |
2.900 |
2.908 |
2.879 |
2.895 |
+0.023 |
10,374 |
50,256 |
-570 |
Dec18 |
180416 |
3.002 |
3.029 |
3.001 |
3.017 |
+0.020 |
6,954 |
54,526 |
+301 |
Jan19 |
180416 |
3.095 |
3.117 |
3.086 |
3.101 |
+0.020 |
12,458 |
77,639 |
+439 |
Feb19 |
180416 |
3.067 |
3.076 |
3.050 |
3.063 |
+0.017 |
1,715 |
36,092 |
-10 |
Mar19 |
180416 |
2.949 |
2.965 |
2.941 |
2.953 |
+0.015 |
7,209 |
70,217 |
+850 |
Apr19 |
180416 |
2.680 |
2.700 |
2.671 |
2.682 |
+0.009 |
6,124 |
80,888 |
+640 |
May19 |
180416 |
2.645 |
2.657 |
2.635 |
2.646 |
+0.007 |
1,422 |
30,097 |
+205 |
Jun19 |
180416 |
2.672 |
2.676 |
2.663 |
2.672 |
+0.006 |
172 |
15,119 |
-57 |
Jul19 |
180416 |
2.702 |
2.705 |
2.691 |
2.702 |
+0.006 |
174 |
13,348 |
-17 |
Aug19 |
180416 |
2.709 |
2.711 |
2.698 |
2.706 |
+0.005 |
67 |
13,387 |
-44 |
Total Volume and Open Interest |
485,844 |
1,499,712 |
+23,678 |
Brent Crude Oil(ICE) |
Jun18 |
180416 |
72.70 |
72.85 |
71.11 |
71.42 |
-1.16 |
330,212 |
472,984 |
-12,720 |
Jul18 |
180416 |
71.99 |
72.18 |
70.50 |
70.81 |
-1.12 |
192,006 |
439,042 |
+27,570 |
Aug18 |
180416 |
71.46 |
71.61 |
69.99 |
70.29 |
-1.09 |
81,889 |
194,309 |
-1,486 |
Sep18 |
180416 |
70.90 |
71.06 |
69.48 |
69.78 |
-1.04 |
72,487 |
170,083 |
-3,103 |
Oct18 |
180416 |
70.25 |
70.49 |
68.97 |
69.28 |
-0.98 |
36,241 |
106,031 |
+3,114 |
Nov18 |
180416 |
69.82 |
69.82 |
68.50 |
68.82 |
-0.92 |
26,982 |
93,695 |
+538 |
Dec18 |
180416 |
69.19 |
69.39 |
68.04 |
68.37 |
-0.87 |
101,375 |
269,212 |
-2,434 |
Jan19 |
180416 |
68.43 |
68.43 |
67.63 |
67.95 |
-0.82 |
11,625 |
58,680 |
+2,983 |
Feb19 |
180416 |
67.75 |
67.95 |
67.23 |
67.55 |
-0.77 |
6,355 |
38,275 |
-78 |
Mar19 |
180416 |
67.38 |
67.38 |
67.09 |
67.12 |
-0.73 |
7,729 |
42,119 |
+1,180 |
Apr19 |
180416 |
66.89 |
66.90 |
66.71 |
66.71 |
-0.69 |
2,468 |
16,050 |
+489 |
May19 |
180416 |
66.30 |
66.30 |
66.30 |
66.30 |
-0.65 |
3,326 |
19,828 |
+461 |
Jun19 |
180416 |
66.24 |
66.24 |
65.58 |
65.90 |
-0.61 |
22,287 |
91,322 |
-417 |
Jul19 |
180416 |
65.54 |
65.54 |
65.54 |
65.54 |
-0.58 |
1,838 |
25,086 |
-25 |
Total Volume and Open Interest |
936,889 |
2,467,726 |
+17,417 |
Gas Oil(ICE) |
May18 |
180416 |
645.00 |
645.00 |
631.00 |
633.25 |
-9.25 |
151,719 |
190,679 |
-5,865 |
Jun18 |
180416 |
641.25 |
641.25 |
626.00 |
628.75 |
-8.50 |
135,830 |
209,881 |
+1,213 |
Jul18 |
180416 |
635.00 |
635.00 |
622.25 |
625.25 |
-7.50 |
59,668 |
130,653 |
+7,699 |
Aug18 |
180416 |
630.75 |
631.00 |
620.25 |
623.50 |
-6.75 |
25,717 |
52,825 |
+593 |
Sep18 |
180416 |
629.50 |
629.50 |
619.25 |
622.50 |
-6.25 |
12,995 |
54,611 |
+1,459 |
Oct18 |
180416 |
628.00 |
628.25 |
618.00 |
621.00 |
-6.25 |
8,526 |
46,497 |
+246 |
Nov18 |
180416 |
624.50 |
624.50 |
614.75 |
617.75 |
-6.00 |
5,867 |
20,811 |
+656 |
Dec18 |
180416 |
622.75 |
623.00 |
611.75 |
615.00 |
-5.75 |
31,486 |
101,968 |
-1,879 |
Jan19 |
180416 |
620.25 |
620.25 |
609.75 |
612.50 |
-5.50 |
5,308 |
21,073 |
-908 |
Feb19 |
180416 |
617.75 |
617.75 |
608.25 |
610.50 |
-5.00 |
2,715 |
17,092 |
-543 |
Total Volume and Open Interest |
451,140 |
1,022,003 |
-4,465 |
Ethanol(CBOT) |
May18 |
180416 |
1.492 |
1.493 |
1.471 |
1.473 |
-0.015 |
575 |
867 |
-142 |
Jun18 |
180416 |
1.478 |
1.478 |
1.467 |
1.467 |
-0.015 |
92 |
569 |
+7 |
Jul18 |
180416 |
1.462 |
1.477 |
1.462 |
1.469 |
-0.015 |
177 |
429 |
+144 |
Aug18 |
180416 |
1.474 |
1.474 |
1.471 |
1.471 |
-0.015 |
12 |
23 |
-1 |
Sep18 |
180416 |
1.465 |
1.470 |
1.465 |
1.470 |
-0.015 |
3 |
134 |
+1 |
Oct18 |
180416 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.015 |
0 |
27 |
+0 |
Nov18 |
180416 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.015 |
0 |
16 |
+0 |
Dec18 |
180416 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.015 |
0 |
38 |
+0 |
Total Volume and Open Interest |
859 |
2,103 |
+9 |
WTI Crude Oil(ICE) |
May18 |
180416 |
67.50 |
67.70 |
66.15 |
66.22 |
-1.17 |
44,014 |
49,554 |
-1,682 |
Jun18 |
180416 |
67.24 |
67.63 |
66.11 |
66.20 |
-1.13 |
59,183 |
94,634 |
-1,083 |
Jul18 |
180416 |
67.09 |
67.28 |
65.80 |
65.94 |
-1.06 |
29,221 |
56,821 |
+2,859 |
Aug18 |
180416 |
66.68 |
66.72 |
65.29 |
65.46 |
-0.99 |
13,158 |
27,926 |
+1,702 |
Sep18 |
180416 |
66.06 |
66.10 |
64.70 |
64.91 |
-0.94 |
10,323 |
36,756 |
+802 |
Oct18 |
180416 |
65.40 |
65.47 |
64.13 |
64.35 |
-0.88 |
3,503 |
15,375 |
+235 |
Nov18 |
180416 |
64.89 |
64.89 |
63.59 |
63.84 |
-0.83 |
2,325 |
15,874 |
+543 |
Dec18 |
180416 |
64.31 |
64.35 |
63.08 |
63.36 |
-0.77 |
17,028 |
120,835 |
+1,671 |
Jan19 |
180416 |
62.65 |
63.24 |
62.65 |
62.89 |
-0.70 |
766 |
8,888 |
-107 |
Feb19 |
180416 |
62.36 |
62.36 |
62.36 |
62.36 |
-0.64 |
441 |
6,664 |
+48 |
Mar19 |
180416 |
61.83 |
61.83 |
61.83 |
61.83 |
-0.59 |
1,089 |
9,265 |
+228 |
Apr19 |
180416 |
61.31 |
61.31 |
61.31 |
61.31 |
-0.55 |
117 |
2,211 |
+44 |
May19 |
180416 |
60.81 |
60.81 |
60.81 |
60.81 |
-0.51 |
663 |
3,661 |
+458 |
Jun19 |
180416 |
60.94 |
60.94 |
60.31 |
60.33 |
-0.47 |
4,890 |
33,692 |
+492 |
Jul19 |
180416 |
59.85 |
59.85 |
59.85 |
59.85 |
-0.44 |
61 |
2,146 |
-9 |
Aug19 |
180416 |
59.40 |
59.40 |
59.40 |
59.40 |
-0.40 |
68 |
1,498 |
+34 |
Total Volume and Open Interest |
193,683 |
592,948 |
+6,703 |
US Dollar Index(ICE) |
Jun18 |
180416 |
89.500 |
89.555 |
89.085 |
89.135 |
-0.368 |
23,614 |
31,607 |
-938 |
Sep18 |
180416 |
89.050 |
89.075 |
88.685 |
88.710 |
-0.368 |
210 |
1,087 |
+66 |
Dec18 |
180416 |
88.620 |
88.620 |
88.220 |
88.255 |
-0.378 |
6 |
401 |
-1 |
Total Volume and Open Interest |
23,830 |
33,105 |
-873 |
Australian Dollar(CME) |
Jun18 |
180416 |
77.66 |
77.84 |
77.52 |
77.81 |
+0.19 |
67,205 |
100,178 |
+58 |
Sep18 |
180416 |
77.78 |
77.85 |
77.62 |
77.85 |
+0.18 |
6 |
782 |
+1 |
Dec18 |
180416 |
77.92 |
77.92 |
77.92 |
77.92 |
+0.19 |
0 |
389 |
+0 |
Total Volume and Open Interest |
67,724 |
102,884 |
+5 |
British Pound(CME) |
Jun18 |
180416 |
142.84 |
143.82 |
142.71 |
143.69 |
+0.94 |
109,246 |
191,723 |
+9,206 |
Sep18 |
180416 |
143.88 |
144.32 |
143.86 |
144.28 |
+0.94 |
59 |
555 |
+28 |
Dec18 |
180416 |
143.95 |
144.90 |
143.95 |
144.90 |
+0.97 |
2 |
134 |
+0 |
Total Volume and Open Interest |
111,584 |
194,854 |
+9,341 |
Canadian Dollar(CME) |
Jun18 |
180416 |
79.52 |
79.70 |
79.32 |
79.68 |
+0.29 |
84,115 |
123,716 |
+4,079 |
Sep18 |
180416 |
79.79 |
79.84 |
79.53 |
79.83 |
+0.28 |
47 |
2,668 |
-11 |
Dec18 |
180416 |
79.70 |
79.97 |
79.70 |
79.97 |
+0.29 |
6 |
3,513 |
+2 |
Mar19 |
180416 |
80.09 |
80.09 |
80.09 |
80.09 |
+0.28 |
0 |
75 |
+0 |
Total Volume and Open Interest |
85,573 |
130,555 |
+3,884 |
Japanese Yen(CME) |
Jun18 |
180416 |
93.36 |
93.80 |
93.30 |
93.76 |
+0.29 |
135,255 |
147,581 |
-726 |
Sep18 |
180416 |
94.01 |
94.40 |
93.99 |
94.39 |
+0.29 |
172 |
816 |
+12 |
Dec18 |
180416 |
94.88 |
95.09 |
94.64 |
95.09 |
+0.30 |
19 |
532 |
+10 |
Total Volume and Open Interest |
136,847 |
149,813 |
-841 |
Swiss Franc(CME) |
Jun18 |
180416 |
104.40 |
104.94 |
104.29 |
104.72 |
+0.25 |
23,711 |
54,218 |
+3,292 |
Sep18 |
180416 |
105.61 |
105.77 |
105.17 |
105.61 |
+0.26 |
3 |
84 |
+2 |
Dec18 |
180416 |
106.49 |
106.64 |
106.16 |
106.54 |
+0.25 |
3 |
37 |
+0 |
Total Volume and Open Interest |
23,717 |
54,353 |
+3,294 |
EuroFX(CME) |
Jun18 |
180416 |
123.85 |
124.51 |
123.81 |
124.38 |
+0.49 |
200,464 |
494,924 |
-5,199 |
Sep18 |
180416 |
124.88 |
125.40 |
124.74 |
125.29 |
+0.48 |
671 |
3,702 |
+250 |
Dec18 |
180416 |
125.76 |
126.25 |
125.74 |
126.25 |
+0.49 |
30 |
3,497 |
+15 |
Total Volume and Open Interest |
204,869 |
505,909 |
-5,092 |
Mexican Peso(CME) |
Apr18 |
180416 |
554.25 |
554.25 |
554.25 |
554.25 |
+1.13 |
|
|
|
May18 |
180416 |
553.00 |
553.00 |
553.00 |
553.00 |
+2.13 |
|
|
|
Total Volume and Open Interest |
49,210 |
228,949 |
+2,530 |
Brazilian Real(CME) |
May18 |
180416 |
291.40 |
293.10 |
289.10 |
292.05 |
+0.30 |
2,414 |
25,542 |
-249 |
Jun18 |
180416 |
290.50 |
292.20 |
289.45 |
291.30 |
+0.30 |
3,466 |
4,111 |
-3,304 |
Jul18 |
180416 |
290.55 |
290.55 |
290.55 |
290.55 |
+0.25 |
0 |
50 |
+0 |
Aug18 |
180416 |
289.75 |
289.75 |
289.75 |
289.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
5,880 |
29,756 |
-3,553 |
30-Year T-Bonds(CBOT) |
Jun18 |
180416 |
145~120 |
145~180 |
144~210 |
145~150 |
+0~020 |
275,859 |
789,755 |
+6,340 |
Sep18 |
180416 |
144~140 |
144~210 |
143~270 |
144~200 |
+0~020 |
211 |
2,259 |
-24 |
Dec18 |
180416 |
143~290 |
143~290 |
143~290 |
143~290 |
+0~020 |
|
|
|
Total Volume and Open Interest |
276,070 |
792,014 |
+6,316 |
10-Year T-Notes(CBOT) |
Jun18 |
180416 |
120~150 |
120~155 |
120~070 |
120~150 |
-0~005 |
1,232,813 |
3,530,380 |
+56,230 |
Sep18 |
180416 |
120~030 |
120~065 |
119~305 |
120~065 |
-0~005 |
1,291 |
2,793 |
+213 |
Dec18 |
180416 |
118~260 |
120~025 |
118~260 |
120~025 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,234,104 |
3,533,173 |
+56,443 |
5-Year T-Notes(CBOT) |
Jun18 |
180416 |
113~310 |
113~310 |
113~256 |
113~302 |
-0~004 |
827,478 |
3,487,654 |
+56,517 |
Sep18 |
180416 |
113~174 |
113~220 |
113~160 |
113~200 |
-0~004 |
800 |
2,296 |
+704 |
Dec18 |
180416 |
113~004 |
113~004 |
113~004 |
113~004 |
-0~202 |
|
|
|
Total Volume and Open Interest |
828,278 |
3,489,950 |
+57,221 |
2 Year T-Notes(CBOT) |
Jun18 |
180416 |
106~046 |
106~050 |
106~032 |
106~046 |
unch |
372,405 |
1,971,572 |
+15,266 |
Sep18 |
180416 |
105~304 |
105~304 |
105~294 |
105~304 |
unch |
5 |
1,004 |
+3 |
Dec18 |
180416 |
105~204 |
105~204 |
105~204 |
105~204 |
-0~100 |
|
|
|
Total Volume and Open Interest |
372,410 |
1,972,576 |
+15,269 |
Eurodollars(CME) |
Jun18 |
180416 |
97.620 |
97.635 |
97.615 |
97.635 |
+0.015 |
322,721 |
1,781,791 |
+13,376 |
Sep18 |
180416 |
97.530 |
97.535 |
97.515 |
97.535 |
+0.005 |
203,065 |
1,471,414 |
-11,492 |
Dec18 |
180416 |
97.410 |
97.410 |
97.390 |
97.410 |
unch |
320,227 |
2,077,712 |
+30,444 |
Mar19 |
180416 |
97.315 |
97.315 |
97.285 |
97.310 |
unch |
208,454 |
1,447,931 |
+20,595 |
Jun19 |
180416 |
97.225 |
97.225 |
97.195 |
97.215 |
-0.005 |
281,774 |
1,555,606 |
-19,433 |
Sep19 |
180416 |
97.165 |
97.165 |
97.130 |
97.155 |
-0.010 |
154,491 |
961,009 |
+1,058 |
Dec19 |
180416 |
97.115 |
97.115 |
97.070 |
97.100 |
-0.010 |
291,274 |
2,148,012 |
+9,096 |
Mar20 |
180416 |
97.095 |
97.100 |
97.060 |
97.090 |
-0.005 |
120,653 |
958,000 |
-1,279 |
Jun20 |
180416 |
97.090 |
97.090 |
97.055 |
97.085 |
-0.005 |
118,162 |
964,416 |
+7,167 |
Sep20 |
180416 |
97.085 |
97.085 |
97.050 |
97.080 |
-0.005 |
76,457 |
677,905 |
+340 |
Dec20 |
180416 |
97.065 |
97.065 |
97.025 |
97.060 |
-0.005 |
91,043 |
875,040 |
+2,579 |
Mar21 |
180416 |
97.055 |
97.065 |
97.030 |
97.065 |
-0.005 |
61,400 |
341,011 |
+2,070 |
Jun21 |
180416 |
97.060 |
97.070 |
97.030 |
97.070 |
unch |
49,645 |
262,017 |
+1,708 |
Sep21 |
180416 |
97.065 |
97.070 |
97.030 |
97.070 |
unch |
40,030 |
180,077 |
+2,965 |
Dec21 |
180416 |
97.045 |
97.055 |
97.020 |
97.055 |
unch |
39,157 |
319,046 |
+3,805 |
Mar22 |
180416 |
97.050 |
97.060 |
97.015 |
97.055 |
+0.005 |
23,514 |
119,193 |
+613 |
Jun22 |
180416 |
97.045 |
97.055 |
97.010 |
97.055 |
+0.010 |
21,291 |
85,911 |
-733 |
Sep22 |
180416 |
97.030 |
97.055 |
97.005 |
97.055 |
+0.010 |
24,397 |
55,922 |
-651 |
Total Volume and Open Interest |
2,637,126 |
299,264 |
+53,812 |
Ultra T-Bond(CBOT) |
Jun18 |
180416 |
158~24 |
159~03 |
157~25 |
158~30 |
+0~06 |
125,784 |
953,855 |
+4,193 |
Sep18 |
180416 |
158~07 |
158~10 |
157~05 |
158~07 |
+0~06 |
200 |
2,858 |
+200 |
Dec18 |
180416 |
158~07 |
158~07 |
158~07 |
158~07 |
+0~06 |
|
|
|
Total Volume and Open Interest |
125,984 |
956,713 |
+4,393 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180416 |
128~315 |
129~010 |
128~185 |
128~310 |
unch |
115,126 |
548,486 |
-4,802 |
Sep18 |
180416 |
128~085 |
128~085 |
128~005 |
128~085 |
unch |
|
|
|
Dec18 |
180416 |
128~085 |
128~085 |
128~085 |
128~085 |
unch |
|
|
|
Total Volume and Open Interest |
115,126 |
548,486 |
-4,802 |
30 Day Federal Funds(CBOT) |
Apr18 |
180416 |
98.315 |
98.315 |
98.313 |
98.315 |
unch |
12,736 |
343,198 |
-6,295 |
May18 |
180416 |
98.310 |
98.315 |
98.310 |
98.310 |
unch |
19,510 |
174,600 |
-4,519 |
Jun18 |
180416 |
98.195 |
98.195 |
98.190 |
98.195 |
unch |
31,579 |
165,773 |
+15,766 |
Jul18 |
180416 |
98.100 |
98.100 |
98.090 |
98.095 |
unch |
28,539 |
292,869 |
+2,347 |
Aug18 |
180416 |
98.080 |
98.085 |
98.075 |
98.080 |
unch |
36,057 |
176,963 |
+4,655 |
Sep18 |
180416 |
98.070 |
98.070 |
98.060 |
98.065 |
-0.005 |
8,838 |
70,419 |
+1,472 |
Total Volume and Open Interest |
283,736 |
2,371,341 |
+9,221 |
Japanese Govt Bonds(SGX) |
Jun18 |
180416 |
150.89 |
151.00 |
150.82 |
150.84 |
-0.11 |
649 |
19,984 |
-268 |
Sep18 |
180416 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.11 |
|
|
|
Dec18 |
180416 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.11 |
|
|
|
Total Volume and Open Interest |
649 |
19,984 |
-268 |
Euro-Buxl(EUREX) |
Jun18 |
180416 |
164.72 |
164.72 |
163.56 |
164.44 |
-0.44 |
48,723 |
257,821 |
-16,447 |
Sep18 |
180416 |
170.18 |
170.18 |
170.18 |
170.18 |
-0.50 |
626 |
4,578 |
+0 |
Dec18 |
180416 |
170.18 |
170.18 |
170.18 |
170.18 |
-0.50 |
|
|
|
Total Volume and Open Interest |
49,349 |
277,327 |
-1,519 |
Euro-Bund(EUREX) |
Jun18 |
180416 |
159.24 |
159.27 |
158.74 |
159.15 |
-0.19 |
659,304 |
1,869,372 |
-203,894 |
Sep18 |
180416 |
158.74 |
158.95 |
158.57 |
158.95 |
-0.20 |
4,228 |
8,628 |
-2 |
Dec18 |
180416 |
156.45 |
156.45 |
156.45 |
156.45 |
-0.89 |
|
|
|
Total Volume and Open Interest |
663,532 |
2,084,996 |
+3,100 |
Euro-Bobl(EUREX) |
Jun18 |
180416 |
131.13 |
131.13 |
130.94 |
131.08 |
-0.06 |
482,905 |
1,468,474 |
-137,491 |
Sep18 |
180416 |
130.48 |
130.48 |
130.48 |
130.48 |
-0.07 |
0 |
13 |
+0 |
Dec18 |
180416 |
130.48 |
130.48 |
130.48 |
130.48 |
-0.07 |
|
|
|
Total Volume and Open Interest |
482,905 |
1,600,445 |
-5,533 |
Euro-Schatz(EUREX) |
Jun18 |
180416 |
111.92 |
111.92 |
111.89 |
111.90 |
-0.01 |
294,138 |
1,783,171 |
-136,944 |
Sep18 |
180416 |
111.74 |
111.74 |
111.74 |
111.74 |
-0.00 |
0 |
108 |
+0 |
Dec18 |
180416 |
111.74 |
111.74 |
111.74 |
111.74 |
-0.00 |
|
|
|
Total Volume and Open Interest |
294,138 |
1,854,372 |
-65,851 |
3-Mth Euribor(EUREX) |
Jun18 |
180416 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
0 |
5,100 |
+0 |
Sep18 |
180416 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180416 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
0 |
13,118 |
+0 |
Total Volume and Open Interest |
50 |
34,028 |
-200 |
Long Gilt(LIFFE) |
Jun18 |
180416 |
121~28 |
121~29 |
121~17 |
121~25 |
-0~09 |
198,710 |
759,071 |
+7,393 |
Sep18 |
180416 |
120~27 |
120~27 |
120~27 |
120~27 |
-0~09 |
|
|
|
Total Volume and Open Interest |
198,710 |
759,071 |
+7,393 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180416 |
99.11 |
99.11 |
99.10 |
99.10 |
-0.01 |
48,235 |
716,794 |
-6,168 |
Sep18 |
180416 |
99.02 |
99.02 |
99.01 |
99.01 |
-0.01 |
43,434 |
498,272 |
-1,886 |
Dec18 |
180416 |
98.93 |
98.93 |
98.91 |
98.92 |
-0.01 |
60,596 |
508,637 |
+3,662 |
Mar19 |
180416 |
98.86 |
98.86 |
98.84 |
98.85 |
-0.01 |
28,868 |
363,892 |
+859 |
Jun19 |
180416 |
98.77 |
98.78 |
98.75 |
98.77 |
-0.01 |
32,687 |
377,882 |
-317 |
Sep19 |
180416 |
98.70 |
98.71 |
98.68 |
98.70 |
-0.01 |
34,577 |
198,889 |
+2,152 |
Total Volume and Open Interest |
478,747 |
3,843,574 |
-5,623 |
3-Mth Euribor(LIFFE) |
Jun18 |
180416 |
100.325 |
100.325 |
100.320 |
100.325 |
unch |
21,187 |
563,333 |
-5,281 |
Sep18 |
180416 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
52,589 |
549,817 |
-13,373 |
Dec18 |
180416 |
100.305 |
100.305 |
100.300 |
100.305 |
+0.005 |
21,102 |
552,571 |
-2,330 |
Total Volume and Open Interest |
586,310 |
4,989,312 |
+10,399 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180416 |
98.00 |
98.00 |
97.97 |
97.98 |
-0.02 |
28,083 |
201,868 |
-2,791 |
Sep18 |
180416 |
98.02 |
98.02 |
97.98 |
98.00 |
-0.02 |
16,704 |
258,420 |
-920 |
Dec18 |
180416 |
97.97 |
97.97 |
97.92 |
97.94 |
-0.03 |
24,559 |
213,857 |
-2,443 |
Mar19 |
180416 |
97.89 |
97.90 |
97.86 |
97.87 |
-0.02 |
15,793 |
163,613 |
-2,332 |
Jun19 |
180416 |
97.80 |
97.81 |
97.77 |
97.78 |
-0.03 |
6,912 |
109,856 |
+369 |
Sep19 |
180416 |
97.72 |
97.73 |
97.68 |
97.69 |
-0.04 |
4,683 |
98,985 |
+1,244 |
Dec19 |
180416 |
97.64 |
97.65 |
97.61 |
97.62 |
-0.03 |
3,579 |
67,886 |
+1,469 |
Mar20 |
180416 |
97.56 |
97.58 |
97.54 |
97.54 |
-0.03 |
1,929 |
35,914 |
+477 |
Jun20 |
180416 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.04 |
148 |
3,452 |
-47 |
Sep20 |
180416 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.04 |
1 |
3,635 |
+1 |
Total Volume and Open Interest |
102,391 |
1,160,143 |
-4,973 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180416 |
97.26 |
97.28 |
97.24 |
97.25 |
-0.01 |
138,049 |
1,142,912 |
-1,484 |
Sep18 |
180416 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.01 |
0 |
202 |
+0 |
Total Volume and Open Interest |
138,049 |
1,143,114 |
-1,484 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180416 |
97.78 |
97.79 |
97.75 |
97.76 |
-0.02 |
122,719 |
955,375 |
-9,607 |
Sep18 |
180416 |
97.78 |
97.78 |
97.78 |
97.78 |
-0.02 |
|
|
|
Total Volume and Open Interest |
122,719 |
955,375 |
-9,607 |
Gold(CMX) |
Apr18 |
180416 |
1341.0 |
1348.8 |
1341.0 |
1347.5 |
+2.7 |
34 |
1,339 |
-9 |
Jun18 |
180416 |
1349.8 |
1353.5 |
1342.8 |
1350.7 |
+2.8 |
397,621 |
387,919 |
-14,091 |
Aug18 |
180416 |
1353.7 |
1359.7 |
1349.4 |
1356.9 |
+2.8 |
12,191 |
49,598 |
-3,961 |
Oct18 |
180416 |
1359.5 |
1365.7 |
1355.7 |
1363.1 |
+2.8 |
1,871 |
8,349 |
+525 |
Dec18 |
180416 |
1368.0 |
1372.1 |
1362.5 |
1369.7 |
+2.8 |
8,440 |
52,773 |
+146 |
Feb19 |
180416 |
1375.1 |
1376.1 |
1375.0 |
1376.1 |
+2.8 |
148 |
2,593 |
+96 |
Apr19 |
180416 |
1380.0 |
1382.5 |
1378.8 |
1382.5 |
+2.8 |
92 |
2,775 |
+31 |
Jun19 |
180416 |
1386.5 |
1389.1 |
1386.5 |
1389.1 |
+2.7 |
56 |
2,530 |
-54 |
Aug19 |
180416 |
1395.7 |
1395.7 |
1395.7 |
1395.7 |
+2.7 |
0 |
68 |
+0 |
Oct19 |
180416 |
1402.5 |
1402.5 |
1402.5 |
1402.5 |
+2.7 |
4 |
32 |
+4 |
Dec19 |
180416 |
1409.3 |
1409.3 |
1409.3 |
1409.3 |
+2.7 |
0 |
3,393 |
+0 |
Feb20 |
180416 |
1415.9 |
1415.9 |
1415.9 |
1415.9 |
+2.7 |
|
|
|
Total Volume and Open Interest |
421,359 |
514,001 |
-17,748 |
Silver(CMX) |
May18 |
180416 |
1665.5 |
1677.0 |
1654.5 |
1667.7 |
+1.9 |
106,204 |
108,720 |
-10,087 |
Jul18 |
180416 |
1673.5 |
1683.0 |
1661.5 |
1673.8 |
+1.5 |
19,630 |
74,232 |
+5,735 |
Sep18 |
180416 |
1672.5 |
1691.0 |
1670.5 |
1682.4 |
+1.3 |
1,253 |
14,089 |
+115 |
Dec18 |
180416 |
1700.0 |
1705.0 |
1685.0 |
1695.5 |
+1.1 |
669 |
20,294 |
+185 |
Mar19 |
180416 |
1703.5 |
1716.5 |
1703.0 |
1708.8 |
+1.1 |
31 |
632 |
+14 |
May19 |
180416 |
1718.8 |
1718.8 |
1718.8 |
1718.8 |
+1.1 |
0 |
127 |
+0 |
Jul19 |
180416 |
1728.1 |
1728.1 |
1728.1 |
1728.1 |
+1.1 |
0 |
588 |
+0 |
Total Volume and Open Interest |
127,831 |
220,167 |
-4,019 |
Platinum(NYMEX) |
Apr18 |
180416 |
925.7 |
925.7 |
925.7 |
925.7 |
-1.6 |
1 |
7 |
-4 |
Jul18 |
180416 |
935.6 |
938.1 |
929.5 |
931.8 |
-1.3 |
18,115 |
71,356 |
-268 |
Oct18 |
180416 |
937.0 |
943.3 |
935.0 |
937.0 |
-1.7 |
164 |
4,193 |
+69 |
Jan19 |
180416 |
947.8 |
947.8 |
943.5 |
943.5 |
-1.6 |
2 |
52 |
+0 |
Total Volume and Open Interest |
18,290 |
75,644 |
-201 |
Palladium(NYMEX) |
Jun18 |
180416 |
983.60 |
1004.45 |
977.05 |
1003.75 |
+22.80 |
5,558 |
20,510 |
+67 |
Sep18 |
180416 |
976.60 |
998.00 |
972.95 |
997.20 |
+21.15 |
283 |
2,696 |
+173 |
Dec18 |
180416 |
991.25 |
991.25 |
991.25 |
991.25 |
+21.15 |
0 |
239 |
+0 |
Total Volume and Open Interest |
5,891 |
23,503 |
+290 |
Copper(CMX) |
May18 |
180416 |
306.45 |
311.70 |
304.40 |
309.55 |
+2.45 |
138,195 |
85,873 |
-5,502 |
Jul18 |
180416 |
308.15 |
313.75 |
306.50 |
311.70 |
+2.50 |
30,368 |
69,527 |
+1,948 |
Sep18 |
180416 |
311.10 |
315.55 |
308.80 |
313.50 |
+2.50 |
9,142 |
29,685 |
-1,203 |
Dec18 |
180416 |
313.25 |
317.80 |
311.20 |
315.85 |
+2.50 |
6,480 |
26,897 |
+2,128 |
Mar19 |
180416 |
316.25 |
319.95 |
314.15 |
317.90 |
+2.40 |
1,116 |
9,397 |
-22 |
Total Volume and Open Interest |
186,369 |
241,774 |
-2,580 |
E-mini DJIA Index(CBOT) |
Jun18 |
180416 |
24444 |
24644 |
24381 |
24563 |
+227 |
231,525 |
95,229 |
+353 |
Sep18 |
180416 |
24409 |
24660 |
24405 |
24585 |
+226 |
504 |
2,341 |
+32 |
Dec18 |
180416 |
24625 |
24660 |
24610 |
24610 |
+225 |
1 |
142 |
+1 |
Mar19 |
180416 |
24623 |
24623 |
24623 |
24623 |
+227 |
0 |
1 |
+0 |
Total Volume and Open Interest |
232,030 |
97,713 |
+386 |
S & P 500(CME) |
Jun18 |
180416 |
2673.60 |
2686.70 |
2661.00 |
2681.70 |
+24.40 |
1,713 |
69,942 |
-122 |
Sep18 |
180416 |
2686.30 |
2687.80 |
2686.30 |
2686.30 |
+24.50 |
0 |
7,527 |
-2 |
Dec18 |
180416 |
2690.20 |
2691.70 |
2690.20 |
2690.20 |
+24.50 |
0 |
300 |
+0 |
Mar19 |
180416 |
2695.70 |
2697.30 |
2695.70 |
2695.70 |
+24.40 |
|
|
|
Total Volume and Open Interest |
1,713 |
77,769 |
-124 |
S & P 500 E-Mini(CME) |
Jun18 |
180416 |
2673.25 |
2687.00 |
2660.75 |
2681.75 |
+24.50 |
1,301,132 |
2,860,677 |
+358 |
Sep18 |
180416 |
2676.50 |
2691.50 |
2665.50 |
2686.25 |
+24.50 |
4,662 |
85,412 |
+658 |
Dec18 |
180416 |
2680.00 |
2694.25 |
2670.25 |
2690.25 |
+24.50 |
874 |
39,873 |
+774 |
Mar19 |
180416 |
2695.75 |
2695.75 |
2695.75 |
2695.75 |
+24.50 |
0 |
114 |
+0 |
Total Volume and Open Interest |
1,306,668 |
2,986,076 |
+1,790 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180416 |
6674.25 |
6722.00 |
6639.25 |
6712.00 |
+71.25 |
357,175 |
230,826 |
-1,400 |
Sep18 |
180416 |
6696.00 |
6746.75 |
6666.75 |
6738.25 |
+71.50 |
849 |
10,593 |
-61 |
Dec18 |
180416 |
6763.50 |
6763.50 |
6763.50 |
6763.50 |
+72.00 |
3 |
62 |
+0 |
Total Volume and Open Interest |
358,027 |
241,487 |
-1,461 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180416 |
1891.00 |
1909.10 |
1886.60 |
1904.00 |
+19.10 |
10,627 |
75,972 |
-967 |
Sep18 |
180416 |
1911.10 |
1911.80 |
1911.10 |
1911.10 |
+19.10 |
0 |
3 |
+0 |
Dec18 |
180416 |
1915.90 |
1915.90 |
1915.90 |
1915.90 |
+19.30 |
|
|
|
Total Volume and Open Interest |
10,627 |
75,975 |
-967 |
Volatility Index(CBOE) |
Apr18 |
180416 |
17.55 |
17.85 |
16.35 |
16.83 |
-1.10 |
87,350 |
68,793 |
-14,261 |
May18 |
180416 |
17.85 |
18.05 |
17.15 |
17.28 |
-0.85 |
77,982 |
145,914 |
+4,388 |
Jun18 |
180416 |
18.15 |
18.20 |
17.45 |
17.58 |
-0.70 |
20,789 |
49,342 |
+3,303 |
Jul18 |
180416 |
18.40 |
18.45 |
17.83 |
17.98 |
-0.55 |
7,250 |
31,072 |
+212 |
Total Volume and Open Interest |
201,658 |
373,797 |
-6,815 |
S & P 600(CME) |
Jun18 |
180416 |
963.60 |
963.60 |
963.60 |
963.60 |
+10.40 |
|
|
|
Sep18 |
180416 |
964.60 |
964.60 |
964.60 |
964.60 |
+10.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180416 |
1558.40 |
1569.90 |
1552.50 |
1566.30 |
+13.40 |
4,874 |
9,499 |
+510 |
Total Volume and Open Interest |
4,874 |
9,499 |
+510 |
Nikkei 225(CME) |
Jun18 |
180416 |
21880 |
22025 |
21785 |
21835 |
+40 |
9,451 |
45,051 |
+279 |
Sep18 |
180416 |
21900 |
21940 |
21830 |
21860 |
+65 |
1 |
14 |
+0 |
Total Volume and Open Interest |
9,452 |
45,065 |
+279 |
Nikkei 225(SGX) |
Jun18 |
180416 |
21830 |
21915 |
21690 |
21850 |
+20 |
75,507 |
152,580 |
-780 |
Sep18 |
180416 |
21805 |
21805 |
21805 |
21805 |
+185 |
0 |
531 |
+0 |
Dec18 |
180416 |
21670 |
21670 |
21670 |
21670 |
+190 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
86,735 |
175,751 |
+3,123 |
Nikkei 225 Mini(JPX) |
Jun18 |
180416 |
21825 |
21920 |
21690 |
21850 |
+190 |
875,400 |
397,712 |
-7,370 |
Sep18 |
180416 |
21770 |
21865 |
21645 |
21800 |
+190 |
7,153 |
9,614 |
+117 |
Dec18 |
180416 |
21600 |
21705 |
21495 |
21640 |
+240 |
232 |
2,933 |
+66 |
Total Volume and Open Interest |
941,350 |
549,900 |
-34,767 |
Nikkei 225(JPX) |
Jun18 |
180416 |
21830 |
21920 |
21690 |
21850 |
+190 |
61,830 |
314,454 |
-8,214 |
Sep18 |
180416 |
21780 |
21860 |
21660 |
21800 |
+190 |
208 |
8,944 |
+16 |
Dec18 |
180416 |
21650 |
21650 |
21600 |
21640 |
+240 |
13 |
43,779 |
+9 |
Total Volume and Open Interest |
62,056 |
418,012 |
-7,986 |
Nikkei 225(CME) Yen |
Jun18 |
180416 |
21870 |
21990 |
21755 |
21810 |
+45 |
34,956 |
62,514 |
-522 |
Sep18 |
180416 |
21760 |
21835 |
21760 |
21760 |
+50 |
1 |
3 |
+0 |
Dec18 |
180416 |
21540 |
21540 |
21540 |
21540 |
+55 |
|
|
|
Total Volume and Open Interest |
34,957 |
62,517 |
-523 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180416 |
21810 |
21860 |
21810 |
21810 |
+40 |
5 |
24 |
+5 |
Sep18 |
180416 |
21760 |
21760 |
21760 |
21760 |
+50 |
|
|
|
Dec18 |
180416 |
21540 |
21540 |
21540 |
21540 |
+50 |
|
|
|
Total Volume and Open Interest |
5 |
24 |
+5 |
CAC 40(EURONEXT) |
Apr18 |
180416 |
5315.5 |
5321.5 |
5292.0 |
5306.0 |
+1.5 |
65,476 |
298,794 |
-5,211 |
May18 |
180416 |
5255.0 |
5262.0 |
5234.5 |
5248.0 |
+1.5 |
8,474 |
9,259 |
+6,416 |
Jun18 |
180416 |
5181.5 |
5197.5 |
5174.0 |
5186.5 |
+1.5 |
158 |
32,754 |
-88 |
Total Volume and Open Interest |
74,108 |
370,821 |
+1,117 |
Hang Seng Index(HKFE) |
Apr18 |
180416 |
30876 |
31000 |
30158 |
30180 |
-687 |
213,280 |
114,380 |
-627 |
May18 |
180416 |
30710 |
30774 |
29997 |
30013 |
-678 |
841 |
2,231 |
+348 |
Jun18 |
180416 |
30615 |
30655 |
29898 |
29902 |
-674 |
430 |
10,045 |
-48 |
Total Volume and Open Interest |
214,643 |
134,921 |
-357 |
DAX(EUREX) |
Jun18 |
180416 |
12499.0 |
12508.5 |
12383.5 |
12397.0 |
-56.5 |
85,504 |
109,501 |
-18,024 |
Sep18 |
180416 |
12481.5 |
12481.5 |
12370.5 |
12379.0 |
-56.5 |
46 |
3,136 |
-7 |
Dec18 |
180416 |
12364.0 |
12364.0 |
12364.0 |
12364.0 |
-56.5 |
14 |
105 |
-1 |
Total Volume and Open Interest |
85,564 |
130,074 |
-700 |
Mini-DAX(EUREX) |
Jun18 |
180416 |
12500.0 |
12507.0 |
12384.0 |
12397.0 |
-56.5 |
30,261 |
9,756 |
-4,164 |
Sep18 |
180416 |
12470.0 |
12470.0 |
12377.0 |
12379.0 |
-56.5 |
59 |
662 |
-21 |
Dec18 |
180416 |
12364.0 |
12364.0 |
12364.0 |
12364.0 |
-56.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,320 |
13,319 |
-1,287 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180416 |
3378 |
3383 |
3358 |
3364 |
-5 |
830,461 |
3,638,981 |
+10,561 |
Sep18 |
180416 |
3364 |
3368 |
3350 |
3353 |
-6 |
101 |
121,371 |
+22,208 |
Dec18 |
180416 |
3353 |
3353 |
3337 |
3337 |
-5 |
4 |
15,907 |
+99 |
Total Volume and Open Interest |
830,566 |
3,776,259 |
+32,868 |
Swiss Market Index(EUREX) |
Jun18 |
180416 |
8666 |
8691 |
8608 |
8646 |
+3 |
32,094 |
268,812 |
-7,053 |
Sep18 |
180416 |
8649 |
8653 |
8584 |
8618 |
+3 |
3 |
463 |
-2 |
Dec18 |
180416 |
8601 |
8601 |
8601 |
8601 |
+3 |
0 |
9 |
+0 |
Total Volume and Open Interest |
32,097 |
278,157 |
+1,818 |
FT-SE 100(EURONEXT) |
Jun18 |
180416 |
7212.00 |
7228.50 |
7124.00 |
7139.50 |
-60.50 |
75,201 |
633,032 |
+1,926 |
Sep18 |
180416 |
7139.00 |
7139.00 |
7065.50 |
7071.50 |
-60.50 |
0 |
110 |
+0 |
Dec18 |
180416 |
7037.50 |
7037.50 |
7037.50 |
7037.50 |
-60.50 |
0 |
1,042 |
+0 |
Total Volume and Open Interest |
75,201 |
634,184 |
+1,926 |
SPI 200(SFE) |
Jun18 |
180416 |
5814.0 |
5850.0 |
5792.0 |
5820.0 |
+4.0 |
51,862 |
270,335 |
+2,468 |
Sep18 |
180416 |
5759.0 |
5761.0 |
5759.0 |
5761.0 |
+6.0 |
0 |
2,764 |
+0 |
Dec18 |
180416 |
5749.0 |
5749.0 |
5749.0 |
5749.0 |
+6.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
51,958 |
277,897 |
+2,433 |
FTSE MIB(ISE) |
Jun18 |
180416 |
22870.00 |
22940.00 |
22815.00 |
22863.00 |
+7.00 |
21,029 |
42,766 |
+231 |
Sep18 |
180416 |
22760.00 |
22760.00 |
22690.00 |
22728.00 |
+7.00 |
34 |
77 |
+15 |
Dec18 |
180416 |
22593.00 |
22593.00 |
22593.00 |
22593.00 |
+2.00 |
4 |
7 |
+0 |
Total Volume and Open Interest |
21,067 |
42,850 |
+246 |
KOSPI 200(KFE) |
Jun18 |
180416 |
315.60 |
317.40 |
314.75 |
315.45 |
-0.15 |
254,616 |
234,738 |
+3,002 |
Sep18 |
180416 |
316.30 |
317.30 |
315.20 |
316.00 |
+0.10 |
364 |
10,158 |
+156 |
Dec18 |
180416 |
317.80 |
317.80 |
316.25 |
316.25 |
-0.55 |
12 |
37,049 |
-1 |
Total Volume and Open Interest |
254,996 |
308,513 |
+3,160 |
GSCI(CME) |
May18 |
180416 |
465.75 |
466.35 |
464.00 |
464.40 |
-3.65 |
2,332 |
15,116 |
+2,303 |
Jun18 |
180416 |
464.80 |
464.80 |
464.80 |
464.80 |
-3.65 |
|
|
|
Jul18 |
180416 |
448.80 |
448.80 |
448.80 |
448.80 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|