|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180417 |
1043.25 |
1049.25 |
1040.00 |
1046.00 |
+4.00 |
118,735 |
231,827 |
-12,346 |
Jul18 |
180417 |
1054.50 |
1060.25 |
1051.25 |
1057.25 |
+4.00 |
106,619 |
394,056 |
+11,623 |
Aug18 |
180417 |
1054.25 |
1061.00 |
1052.50 |
1058.50 |
+5.00 |
9,908 |
37,522 |
+134 |
Sep18 |
180417 |
1046.75 |
1052.50 |
1045.25 |
1051.00 |
+5.25 |
3,061 |
12,909 |
+307 |
Nov18 |
180417 |
1040.25 |
1046.25 |
1038.75 |
1045.25 |
+5.00 |
34,926 |
212,208 |
+964 |
Jan19 |
180417 |
1043.00 |
1049.00 |
1042.00 |
1048.25 |
+5.00 |
2,917 |
26,330 |
-162 |
Mar19 |
180417 |
1029.50 |
1037.25 |
1028.75 |
1036.75 |
+6.50 |
3,529 |
31,403 |
+233 |
May19 |
180417 |
1025.00 |
1033.00 |
1024.25 |
1032.25 |
+6.00 |
1,171 |
6,406 |
+209 |
Jul19 |
180417 |
1028.25 |
1036.75 |
1027.75 |
1036.25 |
+6.50 |
716 |
10,477 |
+205 |
Aug19 |
180417 |
1031.50 |
1031.50 |
1031.50 |
1031.50 |
+6.50 |
7 |
146 |
+1 |
Sep19 |
180417 |
1014.50 |
1014.50 |
1014.50 |
1014.50 |
+6.50 |
0 |
42 |
+0 |
Nov19 |
180417 |
994.00 |
999.25 |
993.50 |
997.75 |
+2.25 |
351 |
6,697 |
+56 |
Jan20 |
180417 |
998.00 |
1000.75 |
998.00 |
1000.75 |
+3.00 |
0 |
42 |
+0 |
Mar20 |
180417 |
994.75 |
994.75 |
994.75 |
994.75 |
+2.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
281,940 |
970,204 |
+1,224 |
Soybean Meal(CBOT) |
May18 |
180417 |
378.40 |
381.70 |
377.40 |
381.10 |
+3.30 |
41,438 |
97,614 |
-5,435 |
Jul18 |
180417 |
382.20 |
385.90 |
381.50 |
385.40 |
+3.40 |
35,041 |
219,114 |
+1,733 |
Aug18 |
180417 |
380.90 |
385.50 |
380.90 |
385.10 |
+3.70 |
4,759 |
32,248 |
+413 |
Sep18 |
180417 |
379.60 |
383.60 |
379.20 |
383.20 |
+3.90 |
4,376 |
22,566 |
+632 |
Oct18 |
180417 |
376.90 |
381.00 |
376.40 |
380.60 |
+4.00 |
2,772 |
26,144 |
+130 |
Dec18 |
180417 |
375.00 |
379.20 |
374.60 |
378.80 |
+3.90 |
10,277 |
77,059 |
+660 |
Jan19 |
180417 |
372.60 |
375.20 |
371.90 |
375.00 |
+3.80 |
630 |
11,224 |
-30 |
Mar19 |
180417 |
361.40 |
363.80 |
360.80 |
363.70 |
+4.10 |
1,048 |
12,740 |
-115 |
May19 |
180417 |
356.00 |
358.40 |
355.70 |
358.30 |
+3.90 |
543 |
6,978 |
+170 |
Jul19 |
180417 |
355.30 |
357.70 |
355.00 |
357.70 |
+3.80 |
495 |
4,520 |
+59 |
Total Volume and Open Interest |
101,585 |
516,142 |
-1,765 |
Soybean Oil(CBOT) |
May18 |
180417 |
31.27 |
31.41 |
31.16 |
31.19 |
+0.01 |
37,998 |
119,150 |
-5,627 |
Jul18 |
180417 |
31.52 |
31.68 |
31.41 |
31.45 |
unch |
26,287 |
204,794 |
+2,131 |
Aug18 |
180417 |
31.62 |
31.81 |
31.55 |
31.59 |
+0.01 |
3,917 |
32,965 |
+584 |
Sep18 |
180417 |
31.82 |
31.99 |
31.71 |
31.76 |
unch |
2,615 |
25,105 |
+299 |
Oct18 |
180417 |
31.98 |
32.13 |
31.87 |
31.89 |
-0.02 |
1,874 |
20,747 |
+111 |
Dec18 |
180417 |
32.34 |
32.50 |
32.23 |
32.26 |
-0.02 |
9,144 |
90,088 |
+636 |
Jan19 |
180417 |
32.67 |
32.74 |
32.51 |
32.52 |
-0.03 |
364 |
15,923 |
-27 |
Mar19 |
180417 |
32.85 |
33.00 |
32.79 |
32.79 |
-0.01 |
549 |
11,972 |
+71 |
May19 |
180417 |
33.17 |
33.25 |
33.07 |
33.07 |
unch |
66 |
3,526 |
-8 |
Jul19 |
180417 |
33.38 |
33.51 |
33.34 |
33.34 |
unch |
81 |
2,801 |
+25 |
Total Volume and Open Interest |
82,971 |
530,466 |
-1,808 |
Canola(WCE) |
May18 |
180417 |
521.1 |
524.6 |
520.4 |
521.3 |
+0.5 |
7,822 |
40,099 |
-1,432 |
Jul18 |
180417 |
523.3 |
526.9 |
523.0 |
523.8 |
+0.5 |
11,294 |
84,194 |
-222 |
Nov18 |
180417 |
510.9 |
514.9 |
510.2 |
511.3 |
unch |
3,063 |
84,755 |
+1,309 |
Jan19 |
180417 |
515.8 |
519.2 |
515.3 |
515.5 |
-0.1 |
170 |
8,211 |
+114 |
Mar19 |
180417 |
516.9 |
516.9 |
516.9 |
516.9 |
-0.5 |
0 |
1,315 |
+0 |
Total Volume and Open Interest |
22,349 |
218,899 |
-231 |
Corn(CBOT) |
May18 |
180417 |
383.00 |
384.50 |
379.75 |
380.25 |
-2.25 |
233,785 |
382,993 |
-24,352 |
Jul18 |
180417 |
391.25 |
392.75 |
388.50 |
389.25 |
-1.75 |
182,216 |
663,868 |
+7,530 |
Sep18 |
180417 |
398.25 |
400.00 |
395.75 |
396.75 |
-1.50 |
30,414 |
226,281 |
+1,029 |
Dec18 |
180417 |
407.25 |
409.00 |
405.00 |
406.00 |
-1.25 |
47,045 |
420,612 |
+756 |
Mar19 |
180417 |
415.00 |
416.75 |
412.75 |
413.75 |
-1.25 |
4,238 |
87,244 |
+392 |
May19 |
180417 |
420.25 |
420.50 |
417.50 |
418.25 |
-1.00 |
358 |
21,616 |
+29 |
Jul19 |
180417 |
423.00 |
424.75 |
421.00 |
422.00 |
-1.00 |
1,640 |
31,869 |
+480 |
Sep19 |
180417 |
409.00 |
409.00 |
406.25 |
407.75 |
-0.25 |
339 |
5,190 |
+218 |
Dec19 |
180417 |
411.00 |
411.75 |
409.00 |
410.25 |
-0.50 |
1,203 |
29,379 |
+320 |
Mar20 |
180417 |
419.50 |
419.50 |
418.50 |
418.50 |
-0.50 |
52 |
942 |
+50 |
Total Volume and Open Interest |
501,303 |
1,871,342 |
-13,541 |
Wheat(CBOT) |
May18 |
180417 |
463.75 |
470.75 |
461.50 |
466.25 |
+4.00 |
63,766 |
111,245 |
-4,608 |
Jul18 |
180417 |
480.25 |
486.75 |
477.00 |
481.50 |
+2.50 |
55,761 |
192,689 |
+6,860 |
Sep18 |
180417 |
498.25 |
504.50 |
494.75 |
499.25 |
+1.75 |
14,424 |
64,281 |
-562 |
Dec18 |
180417 |
521.25 |
527.75 |
517.75 |
522.75 |
+2.00 |
8,925 |
73,141 |
+232 |
Mar19 |
180417 |
539.50 |
545.25 |
536.25 |
541.00 |
+2.50 |
2,222 |
22,263 |
+1,041 |
May19 |
180417 |
549.25 |
554.25 |
545.25 |
550.25 |
+2.75 |
216 |
2,624 |
+35 |
Total Volume and Open Interest |
145,692 |
474,669 |
+3,074 |
Wheat(KCBT) |
May18 |
180417 |
479.00 |
486.25 |
476.00 |
480.50 |
+2.50 |
29,136 |
53,013 |
-5,587 |
Jul18 |
180417 |
497.50 |
505.00 |
494.75 |
499.50 |
+2.50 |
35,264 |
111,179 |
+3,155 |
Sep18 |
180417 |
518.50 |
525.25 |
515.25 |
519.50 |
+2.00 |
10,654 |
49,876 |
+2,677 |
Dec18 |
180417 |
547.00 |
551.50 |
541.75 |
546.50 |
+2.25 |
6,607 |
36,125 |
+581 |
Mar19 |
180417 |
562.50 |
569.25 |
559.50 |
564.25 |
+2.50 |
1,211 |
15,171 |
+337 |
May19 |
180417 |
572.75 |
579.00 |
570.00 |
574.50 |
+2.75 |
286 |
1,634 |
-109 |
Jul19 |
180417 |
578.25 |
583.50 |
574.75 |
580.50 |
+2.75 |
186 |
2,578 |
+20 |
Total Volume and Open Interest |
83,365 |
270,060 |
+1,086 |
Wheat(MGE) |
May18 |
180417 |
607.00 |
613.75 |
607.00 |
612.50 |
+5.75 |
4,640 |
21,490 |
-886 |
Jul18 |
180417 |
616.50 |
623.50 |
616.50 |
621.25 |
+5.00 |
5,474 |
25,710 |
+872 |
Sep18 |
180417 |
623.75 |
627.75 |
621.50 |
625.75 |
+5.25 |
1,602 |
9,069 |
+4 |
Dec18 |
180417 |
633.25 |
636.25 |
630.50 |
634.25 |
+4.00 |
277 |
7,306 |
+28 |
Mar19 |
180417 |
640.50 |
642.50 |
637.25 |
640.50 |
+1.50 |
94 |
1,454 |
+39 |
May19 |
180417 |
644.75 |
646.00 |
644.75 |
644.75 |
+0.50 |
1 |
212 |
-1 |
Total Volume and Open Interest |
12,109 |
65,437 |
+76 |
Oats(CBOT) |
May18 |
180417 |
230.25 |
232.25 |
227.75 |
228.75 |
-1.75 |
349 |
3,217 |
-85 |
Jul18 |
180417 |
237.50 |
238.25 |
235.00 |
235.75 |
-1.00 |
468 |
2,599 |
+10 |
Sep18 |
180417 |
245.25 |
245.25 |
243.50 |
243.50 |
-1.00 |
66 |
87 |
+26 |
Dec18 |
180417 |
252.25 |
256.25 |
252.25 |
254.75 |
-1.50 |
90 |
608 |
+58 |
Total Volume and Open Interest |
973 |
6,541 |
+9 |
Rough Rice(CBOT) |
May18 |
180417 |
13.02 |
13.16 |
12.85 |
13.15 |
+0.10 |
910 |
3,758 |
-184 |
Jul18 |
180417 |
12.98 |
13.13 |
12.81 |
13.12 |
+0.10 |
488 |
3,276 |
+270 |
Sep18 |
180417 |
11.95 |
12.20 |
11.95 |
12.19 |
+0.10 |
241 |
1,936 |
+165 |
Nov18 |
180417 |
12.10 |
12.10 |
12.10 |
12.10 |
+0.10 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,639 |
9,003 |
+251 |
Live Cattle(CME) |
Apr18 |
180417 |
117.385 |
118.700 |
117.385 |
118.050 |
+0.900 |
2,517 |
13,233 |
-1,178 |
Jun18 |
180417 |
104.250 |
106.180 |
104.250 |
104.900 |
+0.720 |
18,985 |
154,043 |
-461 |
Aug18 |
180417 |
104.250 |
105.480 |
103.680 |
104.450 |
+0.250 |
8,291 |
81,556 |
+537 |
Oct18 |
180417 |
108.600 |
109.480 |
108.100 |
108.800 |
+0.200 |
5,583 |
49,535 |
+118 |
Dec18 |
180417 |
112.785 |
113.635 |
112.450 |
112.930 |
+0.130 |
3,032 |
31,006 |
+238 |
Feb19 |
180417 |
114.700 |
115.480 |
114.400 |
114.750 |
-0.050 |
1,184 |
8,912 |
+232 |
Total Volume and Open Interest |
40,115 |
345,443 |
-423 |
Feeder Cattle(CME) |
Apr18 |
180417 |
139.235 |
140.100 |
138.235 |
138.735 |
-0.500 |
1,120 |
3,457 |
-411 |
May18 |
180417 |
140.300 |
141.850 |
139.535 |
140.250 |
-0.130 |
7,140 |
17,578 |
-817 |
Aug18 |
180417 |
144.700 |
146.200 |
144.150 |
145.080 |
+0.295 |
5,268 |
19,195 |
+674 |
Sep18 |
180417 |
146.250 |
147.400 |
145.580 |
146.500 |
+0.215 |
1,308 |
3,842 |
+363 |
Oct18 |
180417 |
146.200 |
147.750 |
146.000 |
146.935 |
+0.235 |
779 |
3,675 |
+64 |
Nov18 |
180417 |
146.000 |
147.300 |
145.535 |
146.550 |
+0.200 |
330 |
1,683 |
+2 |
Jan19 |
180417 |
143.150 |
143.580 |
141.800 |
143.100 |
+0.750 |
252 |
1,511 |
+63 |
Total Volume and Open Interest |
16,197 |
50,941 |
-62 |
Lean Hogs(CME) |
May18 |
180417 |
68.400 |
68.700 |
67.600 |
67.900 |
-0.280 |
401 |
3,610 |
+78 |
Jun18 |
180417 |
77.100 |
77.430 |
76.300 |
76.750 |
-0.050 |
15,993 |
96,092 |
-882 |
Jul18 |
180417 |
78.900 |
79.385 |
78.330 |
79.230 |
+0.550 |
7,113 |
32,512 |
+1,064 |
Aug18 |
180417 |
78.635 |
79.150 |
78.200 |
78.980 |
+0.595 |
7,303 |
29,065 |
-827 |
Oct18 |
180417 |
67.400 |
68.050 |
67.050 |
67.930 |
+0.530 |
6,781 |
49,317 |
+2,141 |
Dec18 |
180417 |
61.380 |
62.200 |
61.250 |
62.050 |
+0.620 |
1,718 |
18,751 |
+550 |
Feb19 |
180417 |
65.225 |
65.785 |
65.135 |
65.700 |
+0.450 |
244 |
3,121 |
+53 |
Apr19 |
180417 |
68.930 |
69.250 |
68.850 |
69.250 |
+0.550 |
220 |
2,056 |
+171 |
Total Volume and Open Interest |
39,774 |
234,684 |
-9,381 |
Class III Milk(CME) |
Apr18 |
180417 |
14.43 |
14.50 |
14.43 |
14.48 |
+0.06 |
91 |
3,457 |
-39 |
May18 |
180417 |
14.86 |
15.07 |
14.82 |
14.95 |
+0.15 |
183 |
3,899 |
+60 |
Jun18 |
180417 |
15.20 |
15.41 |
15.20 |
15.37 |
+0.21 |
69 |
3,124 |
+6 |
Jul18 |
180417 |
15.75 |
15.91 |
15.71 |
15.90 |
+0.16 |
97 |
2,070 |
+0 |
Aug18 |
180417 |
16.05 |
16.19 |
16.05 |
16.16 |
+0.16 |
47 |
1,764 |
+16 |
Sep18 |
180417 |
16.20 |
16.36 |
16.20 |
16.35 |
+0.10 |
63 |
1,950 |
+8 |
Oct18 |
180417 |
16.22 |
16.37 |
16.22 |
16.36 |
+0.14 |
36 |
1,776 |
+17 |
Nov18 |
180417 |
16.14 |
16.26 |
16.14 |
16.23 |
+0.08 |
38 |
1,628 |
-1 |
Dec18 |
180417 |
16.05 |
16.20 |
16.05 |
16.20 |
+0.11 |
110 |
1,561 |
+11 |
Jan19 |
180417 |
15.77 |
15.81 |
15.77 |
15.80 |
+0.08 |
102 |
243 |
+58 |
Feb19 |
180417 |
15.83 |
15.85 |
15.83 |
15.85 |
+0.17 |
28 |
211 |
+12 |
Mar19 |
180417 |
15.76 |
15.78 |
15.76 |
15.76 |
+0.08 |
0 |
70 |
+0 |
Apr19 |
180417 |
15.70 |
15.72 |
15.70 |
15.70 |
+0.15 |
0 |
43 |
+0 |
Total Volume and Open Interest |
874 |
22,099 |
+158 |
Cocoa(ICE) |
May18 |
180417 |
2692 |
2750 |
2664 |
2728 |
+26 |
10,216 |
2,035 |
-7,765 |
Jul18 |
180417 |
2693 |
2727 |
2684 |
2704 |
unch |
20,227 |
132,787 |
+1,853 |
Sep18 |
180417 |
2722 |
2751 |
2709 |
2730 |
+1 |
6,764 |
48,093 |
+1,036 |
Dec18 |
180417 |
2725 |
2749 |
2710 |
2728 |
-2 |
4,189 |
39,522 |
-278 |
Mar19 |
180417 |
2712 |
2735 |
2697 |
2711 |
-6 |
1,317 |
26,373 |
+511 |
May19 |
180417 |
2734 |
2735 |
2696 |
2708 |
-10 |
132 |
10,733 |
+24 |
Jul19 |
180417 |
2737 |
2738 |
2701 |
2709 |
-12 |
4 |
4,683 |
+3 |
Total Volume and Open Interest |
42,897 |
273,305 |
-4,662 |
Coffee "C"(ICE) |
May18 |
180417 |
114.50 |
114.60 |
113.05 |
113.55 |
-0.70 |
40,177 |
43,917 |
-15,129 |
Jul18 |
180417 |
116.75 |
116.90 |
115.30 |
115.85 |
-0.70 |
46,879 |
132,957 |
+10,040 |
Sep18 |
180417 |
119.00 |
119.00 |
117.55 |
118.10 |
-0.55 |
14,178 |
44,288 |
+2,470 |
Dec18 |
180417 |
122.50 |
122.50 |
121.10 |
121.60 |
-0.55 |
4,938 |
26,086 |
-382 |
Mar19 |
180417 |
126.30 |
126.30 |
124.60 |
125.15 |
-0.50 |
1,253 |
10,032 |
+11 |
May19 |
180417 |
128.65 |
128.65 |
127.10 |
127.60 |
-0.45 |
608 |
7,064 |
+53 |
Total Volume and Open Interest |
108,735 |
269,890 |
-2,725 |
Orange Juice(ICE) |
May18 |
180417 |
143.50 |
145.70 |
143.25 |
145.65 |
+2.15 |
879 |
6,771 |
-566 |
Jul18 |
180417 |
143.70 |
145.70 |
143.30 |
145.65 |
+2.35 |
719 |
5,115 |
+477 |
Sep18 |
180417 |
145.00 |
146.00 |
144.90 |
145.95 |
+2.15 |
77 |
1,102 |
+44 |
Nov18 |
180417 |
145.00 |
146.65 |
145.00 |
146.65 |
+2.15 |
14 |
757 |
+7 |
Jan19 |
180417 |
146.80 |
146.80 |
146.80 |
146.80 |
+2.15 |
0 |
56 |
+0 |
Mar19 |
180417 |
146.95 |
146.95 |
146.95 |
146.95 |
+1.80 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,689 |
13,816 |
-38 |
Sugar #11(ICE) |
May18 |
180417 |
11.95 |
11.97 |
11.65 |
11.65 |
-0.33 |
80,024 |
164,801 |
-23,906 |
Jul18 |
180417 |
12.14 |
12.14 |
11.81 |
11.82 |
-0.35 |
91,928 |
452,377 |
+12,303 |
Oct18 |
180417 |
12.38 |
12.38 |
12.06 |
12.08 |
-0.34 |
22,770 |
185,672 |
+3,146 |
Mar19 |
180417 |
13.54 |
13.54 |
13.25 |
13.27 |
-0.30 |
7,157 |
127,687 |
+2,059 |
May19 |
180417 |
13.70 |
13.70 |
13.41 |
13.43 |
-0.30 |
3,610 |
32,250 |
+1,191 |
Jul19 |
180417 |
13.72 |
13.74 |
13.50 |
13.52 |
-0.30 |
2,566 |
21,083 |
+817 |
Oct19 |
180417 |
14.00 |
14.00 |
13.67 |
13.70 |
-0.31 |
1,472 |
20,858 |
+457 |
Mar20 |
180417 |
14.51 |
14.51 |
14.27 |
14.31 |
-0.29 |
247 |
5,928 |
-10 |
Total Volume and Open Interest |
209,843 |
1,014,853 |
-3,936 |
London Cocoa(LCE) |
May18 |
180417 |
1790 |
1796 |
1774 |
1787 |
-4 |
6,947 |
72,384 |
-1,123 |
Jul18 |
180417 |
1825 |
1834 |
1809 |
1822 |
-4 |
8,366 |
71,664 |
+1,380 |
Sep18 |
180417 |
1834 |
1846 |
1819 |
1835 |
+1 |
3,631 |
33,743 |
+394 |
Dec18 |
180417 |
1830 |
1837 |
1814 |
1827 |
unch |
5,124 |
47,412 |
+590 |
Mar19 |
180417 |
1818 |
1822 |
1804 |
1814 |
-2 |
1,458 |
42,098 |
+140 |
May19 |
180417 |
1808 |
1822 |
1808 |
1814 |
-3 |
88 |
13,225 |
-3 |
Jul19 |
180417 |
1819 |
1825 |
1811 |
1817 |
-3 |
20 |
7,557 |
+0 |
Total Volume and Open Interest |
25,739 |
294,707 |
+1,378 |
London Sugar(LCE) |
Aug18 |
180417 |
339.70 |
341.00 |
335.50 |
335.80 |
-4.80 |
5,453 |
53,824 |
+505 |
Oct18 |
180417 |
336.20 |
336.60 |
330.20 |
330.50 |
-6.20 |
1,525 |
17,268 |
+491 |
Dec18 |
180417 |
341.60 |
341.60 |
335.80 |
336.20 |
-5.40 |
508 |
7,364 |
+13 |
Mar19 |
180417 |
348.20 |
348.20 |
343.00 |
343.50 |
-4.80 |
239 |
4,693 |
+50 |
May19 |
180417 |
352.90 |
352.90 |
348.10 |
348.50 |
-4.80 |
128 |
2,494 |
+95 |
Total Volume and Open Interest |
7,980 |
88,182 |
-2,428 |
Cotton(ICE) |
May18 |
180417 |
83.28 |
83.58 |
82.06 |
83.13 |
-0.12 |
26,280 |
28,523 |
-14,227 |
Jul18 |
180417 |
83.28 |
83.49 |
81.97 |
82.95 |
-0.27 |
27,158 |
127,142 |
+6,878 |
Oct18 |
180417 |
78.95 |
78.95 |
78.95 |
78.95 |
-0.27 |
16 |
32 |
+15 |
Dec18 |
180417 |
78.50 |
78.68 |
77.92 |
78.40 |
-0.14 |
4,921 |
92,750 |
+1,783 |
Mar19 |
180417 |
78.61 |
78.69 |
78.17 |
78.46 |
-0.21 |
221 |
14,987 |
+142 |
May19 |
180417 |
78.38 |
78.54 |
78.35 |
78.51 |
-0.10 |
19 |
1,231 |
-9 |
Total Volume and Open Interest |
58,849 |
272,052 |
-5,240 |
Lumber(CME) |
May18 |
180417 |
535.5 |
545.7 |
535.5 |
542.1 |
+6.3 |
338 |
4,653 |
-58 |
Jul18 |
180417 |
522.5 |
530.0 |
520.8 |
526.5 |
+5.3 |
202 |
1,945 |
+83 |
Sep18 |
180417 |
509.0 |
513.0 |
508.0 |
510.0 |
+3.9 |
29 |
286 |
+8 |
Nov18 |
180417 |
487.5 |
492.1 |
487.2 |
488.1 |
+2.7 |
13 |
149 |
+10 |
Total Volume and Open Interest |
582 |
7,102 |
+43 |
Crude Oil(NYM) |
May18 |
180417 |
66.42 |
66.75 |
65.56 |
66.52 |
+0.30 |
624,203 |
194,380 |
-24,044 |
Jun18 |
180417 |
66.40 |
66.72 |
65.59 |
66.51 |
+0.31 |
290,829 |
511,004 |
+32,073 |
Jul18 |
180417 |
66.11 |
66.44 |
65.38 |
66.24 |
+0.30 |
98,673 |
222,647 |
+6,567 |
Aug18 |
180417 |
65.63 |
65.93 |
64.96 |
65.75 |
+0.29 |
46,401 |
147,690 |
+6,079 |
Sep18 |
180417 |
65.05 |
65.36 |
64.43 |
65.20 |
+0.29 |
48,902 |
219,798 |
+6,387 |
Oct18 |
180417 |
64.47 |
64.77 |
63.91 |
64.65 |
+0.30 |
20,123 |
121,976 |
+3,131 |
Nov18 |
180417 |
63.98 |
64.19 |
63.44 |
64.15 |
+0.31 |
13,332 |
83,200 |
+466 |
Dec18 |
180417 |
63.50 |
63.76 |
62.95 |
63.67 |
+0.31 |
83,005 |
268,582 |
+5,677 |
Jan19 |
180417 |
62.93 |
63.24 |
62.51 |
63.20 |
+0.31 |
13,541 |
100,352 |
+2,705 |
Feb19 |
180417 |
62.56 |
62.71 |
62.16 |
62.66 |
+0.30 |
9,967 |
61,889 |
+72 |
Mar19 |
180417 |
61.89 |
62.14 |
61.50 |
62.14 |
+0.31 |
13,355 |
66,390 |
+401 |
Apr19 |
180417 |
61.39 |
61.62 |
60.97 |
61.62 |
+0.31 |
4,678 |
29,429 |
+401 |
May19 |
180417 |
61.13 |
61.13 |
61.13 |
61.13 |
+0.32 |
4,770 |
26,630 |
+1,673 |
Jun19 |
180417 |
60.40 |
60.67 |
59.99 |
60.64 |
+0.31 |
36,335 |
131,636 |
+2,386 |
Jul19 |
180417 |
60.15 |
60.15 |
60.15 |
60.15 |
+0.30 |
5,935 |
24,095 |
+1,654 |
Aug19 |
180417 |
59.69 |
59.69 |
59.69 |
59.69 |
+0.29 |
3,904 |
18,510 |
+598 |
Total Volume and Open Interest |
1,378,834 |
2,609,563 |
+43,778 |
e-miNY Crude Oil(NYM) |
May18 |
180417 |
66.425 |
66.750 |
65.575 |
66.525 |
+0.300 |
16,504 |
2,682 |
-221 |
Jun18 |
180417 |
66.425 |
66.725 |
65.625 |
66.500 |
+0.300 |
1,101 |
939 |
+121 |
Jul18 |
180417 |
66.150 |
66.400 |
65.400 |
66.250 |
+0.300 |
150 |
196 |
+9 |
Aug18 |
180417 |
65.750 |
65.750 |
65.300 |
65.750 |
+0.300 |
5 |
120 |
+0 |
Sep18 |
180417 |
65.175 |
65.300 |
65.150 |
65.200 |
+0.300 |
2 |
69 |
+0 |
Oct18 |
180417 |
64.650 |
64.650 |
64.650 |
64.650 |
+0.300 |
1 |
24 |
-1 |
Nov18 |
180417 |
64.100 |
64.150 |
63.725 |
64.150 |
+0.300 |
1 |
110 |
-1 |
Dec18 |
180417 |
63.000 |
63.750 |
63.000 |
63.675 |
+0.325 |
2 |
167 |
+0 |
Jan19 |
180417 |
62.625 |
63.200 |
62.625 |
63.200 |
+0.300 |
1 |
73 |
+1 |
Feb19 |
180417 |
62.400 |
62.650 |
62.200 |
62.650 |
+0.300 |
0 |
42 |
+0 |
Total Volume and Open Interest |
17,772 |
4,516 |
-93 |
NY Harbor ULSD(NYM) |
May18 |
180417 |
207.30 |
208.01 |
204.90 |
205.71 |
-1.32 |
59,173 |
78,591 |
-6,636 |
Jun18 |
180417 |
206.68 |
207.16 |
204.14 |
205.27 |
-0.85 |
47,198 |
124,146 |
+2,569 |
Jul18 |
180417 |
206.01 |
206.58 |
203.72 |
205.07 |
-0.44 |
21,899 |
68,614 |
+3,725 |
Aug18 |
180417 |
205.73 |
206.24 |
203.56 |
205.00 |
-0.22 |
9,637 |
27,172 |
+664 |
Sep18 |
180417 |
205.96 |
206.32 |
203.77 |
205.18 |
-0.11 |
6,687 |
34,733 |
-464 |
Oct18 |
180417 |
205.75 |
206.26 |
203.79 |
205.22 |
-0.03 |
2,173 |
14,631 |
-88 |
Nov18 |
180417 |
205.81 |
206.16 |
203.70 |
205.17 |
-0.01 |
1,456 |
9,968 |
+300 |
Dec18 |
180417 |
205.40 |
205.96 |
203.50 |
204.94 |
-0.04 |
7,345 |
48,641 |
+520 |
Jan19 |
180417 |
204.56 |
205.80 |
203.41 |
204.81 |
-0.03 |
415 |
9,662 |
-20 |
Feb19 |
180417 |
203.20 |
205.28 |
202.90 |
204.28 |
unch |
237 |
3,854 |
+43 |
Mar19 |
180417 |
202.21 |
203.97 |
201.63 |
203.04 |
+0.10 |
234 |
2,753 |
-7 |
Apr19 |
180417 |
200.54 |
202.11 |
199.84 |
201.26 |
+0.18 |
173 |
2,836 |
+16 |
May19 |
180417 |
199.94 |
199.94 |
199.50 |
199.94 |
+0.29 |
111 |
1,512 |
+14 |
Jun19 |
180417 |
198.48 |
199.27 |
197.43 |
198.94 |
+0.41 |
438 |
6,324 |
+60 |
Total Volume and Open Interest |
157,431 |
440,592 |
+702 |
RBOB Gasoline(NYM) |
May18 |
180417 |
204.57 |
205.03 |
202.53 |
204.12 |
+0.13 |
62,373 |
88,706 |
-7,734 |
Jun18 |
180417 |
205.04 |
205.46 |
203.05 |
204.68 |
+0.24 |
48,018 |
125,876 |
+5,568 |
Jul18 |
180417 |
204.63 |
204.90 |
202.46 |
204.28 |
+0.39 |
23,598 |
64,271 |
+1,491 |
Aug18 |
180417 |
203.25 |
203.65 |
201.26 |
203.11 |
+0.43 |
14,519 |
36,488 |
+2,156 |
Sep18 |
180417 |
201.25 |
201.65 |
199.17 |
201.13 |
+0.52 |
11,630 |
41,490 |
-277 |
Oct18 |
180417 |
188.05 |
188.50 |
186.19 |
188.12 |
+0.46 |
5,481 |
25,182 |
+223 |
Nov18 |
180417 |
184.20 |
184.68 |
182.38 |
184.30 |
+0.44 |
3,494 |
19,589 |
+543 |
Dec18 |
180417 |
181.39 |
181.84 |
179.65 |
181.45 |
+0.40 |
5,854 |
31,901 |
+210 |
Jan19 |
180417 |
179.44 |
180.67 |
178.51 |
180.28 |
+0.44 |
1,017 |
11,542 |
+297 |
Feb19 |
180417 |
178.90 |
180.59 |
178.50 |
180.22 |
+0.46 |
783 |
2,970 |
+138 |
Total Volume and Open Interest |
177,573 |
458,970 |
+2,950 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180417 |
204.12 |
204.12 |
204.12 |
204.12 |
+0.13 |
0 |
1 |
+0 |
Jun18 |
180417 |
204.68 |
204.68 |
204.68 |
204.68 |
+0.24 |
|
|
|
Jul18 |
180417 |
204.28 |
204.28 |
204.28 |
204.28 |
+0.39 |
|
|
|
Aug18 |
180417 |
203.11 |
203.11 |
203.11 |
203.11 |
+0.43 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180417 |
2.747 |
2.761 |
2.711 |
2.738 |
-0.014 |
167,242 |
186,361 |
-17,078 |
Jun18 |
180417 |
2.778 |
2.792 |
2.743 |
2.770 |
-0.014 |
93,041 |
244,362 |
+5,905 |
Jul18 |
180417 |
2.822 |
2.834 |
2.789 |
2.815 |
-0.012 |
45,726 |
183,862 |
+863 |
Aug18 |
180417 |
2.840 |
2.851 |
2.808 |
2.833 |
-0.012 |
18,989 |
61,686 |
+187 |
Sep18 |
180417 |
2.822 |
2.839 |
2.798 |
2.822 |
-0.014 |
22,533 |
145,646 |
+980 |
Oct18 |
180417 |
2.840 |
2.852 |
2.812 |
2.835 |
-0.015 |
23,644 |
122,561 |
-340 |
Nov18 |
180417 |
2.877 |
2.897 |
2.858 |
2.884 |
-0.011 |
9,420 |
49,901 |
-355 |
Dec18 |
180417 |
3.000 |
3.020 |
2.980 |
3.007 |
-0.010 |
7,314 |
56,432 |
+1,906 |
Jan19 |
180417 |
3.076 |
3.106 |
3.068 |
3.091 |
-0.010 |
11,086 |
78,591 |
+952 |
Feb19 |
180417 |
3.039 |
3.068 |
3.037 |
3.055 |
-0.008 |
2,895 |
36,617 |
+525 |
Mar19 |
180417 |
2.934 |
2.958 |
2.922 |
2.946 |
-0.007 |
9,949 |
71,226 |
+1,009 |
Apr19 |
180417 |
2.669 |
2.685 |
2.659 |
2.675 |
-0.007 |
9,397 |
82,718 |
+1,830 |
May19 |
180417 |
2.634 |
2.648 |
2.623 |
2.639 |
-0.007 |
2,175 |
31,047 |
+950 |
Jun19 |
180417 |
2.652 |
2.673 |
2.651 |
2.665 |
-0.007 |
556 |
15,151 |
+32 |
Jul19 |
180417 |
2.694 |
2.703 |
2.683 |
2.696 |
-0.006 |
444 |
13,397 |
+49 |
Aug19 |
180417 |
2.698 |
2.706 |
2.687 |
2.701 |
-0.005 |
386 |
13,451 |
+64 |
Total Volume and Open Interest |
430,158 |
1,498,831 |
-881 |
Brent Crude Oil(ICE) |
Jun18 |
180417 |
71.65 |
71.89 |
70.83 |
71.58 |
+0.16 |
328,504 |
455,326 |
-17,658 |
Jul18 |
180417 |
71.01 |
71.25 |
70.24 |
70.97 |
+0.16 |
184,848 |
444,147 |
+5,105 |
Aug18 |
180417 |
70.47 |
70.69 |
69.72 |
70.44 |
+0.15 |
95,572 |
206,165 |
+11,856 |
Sep18 |
180417 |
69.94 |
70.17 |
69.23 |
69.94 |
+0.16 |
73,881 |
173,573 |
+3,490 |
Oct18 |
180417 |
69.43 |
69.64 |
68.74 |
69.45 |
+0.17 |
35,859 |
113,850 |
+7,819 |
Nov18 |
180417 |
68.97 |
69.19 |
68.32 |
69.00 |
+0.18 |
25,488 |
96,089 |
+2,394 |
Dec18 |
180417 |
68.52 |
68.71 |
67.87 |
68.55 |
+0.18 |
101,272 |
268,108 |
-1,104 |
Jan19 |
180417 |
68.10 |
68.26 |
67.49 |
68.13 |
+0.18 |
11,588 |
58,547 |
-133 |
Feb19 |
180417 |
67.73 |
67.79 |
67.12 |
67.73 |
+0.18 |
9,496 |
40,524 |
+2,249 |
Mar19 |
180417 |
67.27 |
67.35 |
67.09 |
67.30 |
+0.18 |
11,871 |
42,268 |
+149 |
Apr19 |
180417 |
66.89 |
66.89 |
66.89 |
66.89 |
+0.18 |
5,058 |
16,444 |
+394 |
May19 |
180417 |
66.48 |
66.48 |
66.48 |
66.48 |
+0.18 |
8,016 |
20,317 |
+489 |
Jun19 |
180417 |
66.17 |
66.17 |
65.48 |
66.07 |
+0.17 |
29,651 |
91,574 |
+252 |
Jul19 |
180417 |
65.71 |
65.71 |
65.71 |
65.71 |
+0.17 |
2,918 |
24,964 |
-122 |
Total Volume and Open Interest |
978,476 |
2,482,983 |
+15,257 |
Gas Oil(ICE) |
May18 |
180417 |
634.25 |
635.00 |
623.00 |
628.00 |
-5.25 |
94,233 |
188,051 |
-2,628 |
Jun18 |
180417 |
630.00 |
630.50 |
619.50 |
624.75 |
-4.00 |
94,192 |
210,370 |
+489 |
Jul18 |
180417 |
626.25 |
627.25 |
617.25 |
622.75 |
-2.50 |
48,217 |
134,421 |
+3,768 |
Aug18 |
180417 |
624.25 |
625.50 |
615.75 |
621.50 |
-2.00 |
26,577 |
51,901 |
-924 |
Sep18 |
180417 |
623.25 |
624.25 |
614.75 |
620.50 |
-2.00 |
13,312 |
55,242 |
+631 |
Oct18 |
180417 |
622.00 |
623.00 |
613.75 |
619.25 |
-1.75 |
7,115 |
45,952 |
-545 |
Nov18 |
180417 |
618.25 |
619.50 |
610.75 |
616.25 |
-1.50 |
7,190 |
20,582 |
-229 |
Dec18 |
180417 |
616.00 |
617.00 |
608.25 |
613.50 |
-1.50 |
25,953 |
101,598 |
-370 |
Jan19 |
180417 |
613.50 |
614.00 |
606.25 |
611.25 |
-1.25 |
2,396 |
21,288 |
+215 |
Feb19 |
180417 |
611.50 |
611.50 |
604.75 |
609.50 |
-1.00 |
1,178 |
17,163 |
+71 |
Total Volume and Open Interest |
333,825 |
1,024,432 |
+2,429 |
Ethanol(CBOT) |
May18 |
180417 |
1.470 |
1.483 |
1.463 |
1.475 |
+0.002 |
284 |
868 |
+1 |
Jun18 |
180417 |
1.467 |
1.476 |
1.464 |
1.474 |
+0.007 |
14 |
563 |
-6 |
Jul18 |
180417 |
1.476 |
1.476 |
1.476 |
1.476 |
+0.007 |
1 |
429 |
+0 |
Aug18 |
180417 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.007 |
1 |
23 |
+0 |
Sep18 |
180417 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.007 |
0 |
134 |
+0 |
Oct18 |
180417 |
1.472 |
1.472 |
1.472 |
1.472 |
+0.007 |
0 |
27 |
+0 |
Nov18 |
180417 |
1.462 |
1.462 |
1.462 |
1.462 |
+0.007 |
0 |
16 |
+0 |
Dec18 |
180417 |
1.457 |
1.457 |
1.457 |
1.457 |
+0.007 |
0 |
38 |
+0 |
Total Volume and Open Interest |
300 |
2,098 |
-5 |
WTI Crude Oil(ICE) |
May18 |
180417 |
66.45 |
66.74 |
65.57 |
66.52 |
+0.30 |
41,830 |
48,613 |
-941 |
Jun18 |
180417 |
66.47 |
66.72 |
65.61 |
66.51 |
+0.31 |
61,449 |
95,443 |
+809 |
Jul18 |
180417 |
66.20 |
66.43 |
65.42 |
66.24 |
+0.30 |
26,548 |
58,437 |
+1,616 |
Aug18 |
180417 |
65.77 |
65.91 |
64.97 |
65.75 |
+0.29 |
14,259 |
27,633 |
-293 |
Sep18 |
180417 |
65.18 |
65.34 |
64.46 |
65.20 |
+0.29 |
9,416 |
37,276 |
+520 |
Oct18 |
180417 |
64.55 |
64.74 |
63.93 |
64.65 |
+0.30 |
4,778 |
15,935 |
+560 |
Nov18 |
180417 |
64.07 |
64.22 |
63.44 |
64.15 |
+0.31 |
1,671 |
16,250 |
+376 |
Dec18 |
180417 |
63.60 |
63.72 |
62.96 |
63.67 |
+0.31 |
16,605 |
121,718 |
+883 |
Jan19 |
180417 |
62.68 |
63.20 |
62.50 |
63.20 |
+0.31 |
2,335 |
9,570 |
+682 |
Feb19 |
180417 |
62.66 |
62.66 |
62.66 |
62.66 |
+0.30 |
1,471 |
7,685 |
+1,021 |
Mar19 |
180417 |
62.14 |
62.14 |
62.14 |
62.14 |
+0.31 |
1,516 |
10,045 |
+780 |
Apr19 |
180417 |
61.62 |
61.62 |
61.62 |
61.62 |
+0.31 |
728 |
2,700 |
+489 |
May19 |
180417 |
61.13 |
61.13 |
61.13 |
61.13 |
+0.32 |
1,236 |
4,651 |
+990 |
Jun19 |
180417 |
60.61 |
60.64 |
60.15 |
60.64 |
+0.31 |
6,085 |
35,443 |
+1,751 |
Jul19 |
180417 |
60.15 |
60.15 |
60.15 |
60.15 |
+0.30 |
217 |
2,188 |
+42 |
Aug19 |
180417 |
59.69 |
59.69 |
59.69 |
59.69 |
+0.29 |
42 |
1,466 |
-32 |
Total Volume and Open Interest |
201,782 |
604,857 |
+11,909 |
US Dollar Index(ICE) |
Jun18 |
180417 |
89.115 |
89.385 |
88.945 |
89.228 |
+0.092 |
12,803 |
31,764 |
+157 |
Sep18 |
180417 |
88.655 |
88.930 |
88.515 |
88.798 |
+0.088 |
57 |
1,099 |
+12 |
Dec18 |
180417 |
88.485 |
88.485 |
88.310 |
88.342 |
+0.088 |
4 |
401 |
+0 |
Total Volume and Open Interest |
12,864 |
33,274 |
+169 |
Australian Dollar(CME) |
Jun18 |
180417 |
77.80 |
77.92 |
77.60 |
77.69 |
-0.12 |
90,766 |
99,438 |
-740 |
Sep18 |
180417 |
77.78 |
77.95 |
77.68 |
77.74 |
-0.11 |
23 |
798 |
+16 |
Dec18 |
180417 |
77.81 |
77.81 |
77.81 |
77.81 |
-0.11 |
13 |
390 |
+1 |
Total Volume and Open Interest |
91,364 |
102,057 |
-827 |
British Pound(CME) |
Jun18 |
180417 |
143.75 |
144.13 |
143.18 |
143.22 |
-0.47 |
94,974 |
193,915 |
+2,192 |
Sep18 |
180417 |
144.33 |
144.63 |
143.80 |
143.80 |
-0.48 |
29 |
565 |
+10 |
Dec18 |
180417 |
144.91 |
144.91 |
144.44 |
144.44 |
-0.46 |
0 |
134 |
+0 |
Total Volume and Open Interest |
96,211 |
196,915 |
+2,061 |
Canadian Dollar(CME) |
Jun18 |
180417 |
79.67 |
79.92 |
79.59 |
79.74 |
+0.06 |
61,251 |
124,309 |
+593 |
Sep18 |
180417 |
79.85 |
80.00 |
79.76 |
79.89 |
+0.06 |
38 |
2,682 |
+14 |
Dec18 |
180417 |
80.00 |
80.14 |
79.94 |
80.02 |
+0.05 |
42 |
3,527 |
+14 |
Mar19 |
180417 |
80.14 |
80.15 |
80.14 |
80.14 |
+0.05 |
0 |
75 |
+0 |
Total Volume and Open Interest |
61,552 |
131,129 |
+574 |
Japanese Yen(CME) |
Jun18 |
180417 |
93.72 |
93.93 |
93.63 |
93.81 |
+0.05 |
120,112 |
146,815 |
-766 |
Sep18 |
180417 |
94.45 |
94.52 |
94.27 |
94.44 |
+0.05 |
65 |
814 |
-2 |
Dec18 |
180417 |
95.10 |
95.15 |
95.10 |
95.15 |
+0.06 |
0 |
532 |
+0 |
Total Volume and Open Interest |
120,742 |
149,001 |
-812 |
Swiss Franc(CME) |
Jun18 |
180417 |
104.69 |
104.89 |
103.83 |
104.02 |
-0.70 |
16,495 |
56,374 |
+2,156 |
Sep18 |
180417 |
105.10 |
105.73 |
104.74 |
104.90 |
-0.71 |
1 |
85 |
+1 |
Dec18 |
180417 |
105.92 |
106.62 |
105.73 |
105.84 |
-0.70 |
0 |
37 |
+0 |
Total Volume and Open Interest |
16,496 |
56,510 |
+2,157 |
EuroFX(CME) |
Jun18 |
180417 |
124.35 |
124.69 |
123.90 |
124.22 |
-0.16 |
141,211 |
497,236 |
+2,312 |
Sep18 |
180417 |
125.31 |
125.57 |
124.83 |
125.13 |
-0.16 |
101 |
3,695 |
-7 |
Dec18 |
180417 |
126.32 |
126.53 |
125.81 |
126.09 |
-0.16 |
73 |
3,486 |
-11 |
Total Volume and Open Interest |
142,956 |
508,118 |
+2,209 |
Mexican Peso(CME) |
Apr18 |
180416 |
554.25 |
554.25 |
554.25 |
554.25 |
+1.13 |
|
|
|
May18 |
180417 |
553.25 |
553.25 |
553.25 |
553.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
32,793 |
230,028 |
+1,079 |
Brazilian Real(CME) |
May18 |
180417 |
291.50 |
294.60 |
291.05 |
293.50 |
+1.45 |
2,546 |
25,562 |
+20 |
Jun18 |
180417 |
291.55 |
293.75 |
290.40 |
292.75 |
+1.45 |
131 |
4,117 |
+6 |
Jul18 |
180417 |
292.05 |
292.05 |
292.05 |
292.05 |
+1.50 |
0 |
50 |
+0 |
Aug18 |
180417 |
291.25 |
291.25 |
291.25 |
291.25 |
+1.50 |
|
|
|
Total Volume and Open Interest |
2,677 |
29,782 |
+26 |
30-Year T-Bonds(CBOT) |
Jun18 |
180417 |
145~150 |
146~020 |
145~070 |
146~010 |
+0~180 |
223,550 |
791,820 |
+2,065 |
Sep18 |
180417 |
144~170 |
145~060 |
144~130 |
145~060 |
+0~180 |
109 |
2,315 |
+56 |
Dec18 |
180417 |
144~150 |
144~150 |
144~150 |
144~150 |
+0~180 |
|
|
|
Total Volume and Open Interest |
223,659 |
794,135 |
+2,121 |
10-Year T-Notes(CBOT) |
Jun18 |
180417 |
120~140 |
120~180 |
120~100 |
120~180 |
+0~030 |
1,121,633 |
3,514,382 |
-15,998 |
Sep18 |
180417 |
120~050 |
120~095 |
120~015 |
120~095 |
+0~030 |
97 |
2,833 |
+40 |
Dec18 |
180417 |
120~055 |
120~055 |
120~055 |
120~055 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,121,730 |
3,517,215 |
-15,958 |
5-Year T-Notes(CBOT) |
Jun18 |
180417 |
113~292 |
113~312 |
113~270 |
113~310 |
+0~006 |
639,960 |
3,472,674 |
-14,980 |
Sep18 |
180417 |
113~212 |
113~212 |
113~172 |
113~212 |
+0~012 |
241 |
2,484 |
+188 |
Dec18 |
180417 |
113~016 |
113~016 |
113~016 |
113~016 |
+0~012 |
|
|
|
Total Volume and Open Interest |
640,201 |
3,475,158 |
-14,792 |
2 Year T-Notes(CBOT) |
Jun18 |
180417 |
106~044 |
106~052 |
106~034 |
106~044 |
-0~002 |
313,753 |
1,977,435 |
+5,863 |
Sep18 |
180417 |
105~300 |
105~302 |
105~294 |
105~302 |
-0~002 |
4 |
1,007 |
+3 |
Dec18 |
180417 |
105~202 |
105~202 |
105~202 |
105~202 |
-0~002 |
|
|
|
Total Volume and Open Interest |
313,757 |
1,978,442 |
+5,866 |
Eurodollars(CME) |
Jun18 |
180417 |
97.635 |
97.645 |
97.625 |
97.635 |
unch |
274,242 |
1,709,520 |
-72,271 |
Sep18 |
180417 |
97.535 |
97.545 |
97.520 |
97.535 |
unch |
190,389 |
1,478,123 |
+6,709 |
Dec18 |
180417 |
97.405 |
97.420 |
97.395 |
97.410 |
unch |
277,658 |
2,074,497 |
-3,215 |
Mar19 |
180417 |
97.305 |
97.315 |
97.290 |
97.310 |
unch |
210,427 |
1,451,699 |
+3,768 |
Jun19 |
180417 |
97.215 |
97.225 |
97.200 |
97.220 |
+0.005 |
338,552 |
1,507,946 |
-47,660 |
Sep19 |
180417 |
97.150 |
97.165 |
97.135 |
97.160 |
+0.005 |
159,590 |
968,977 |
+7,968 |
Dec19 |
180417 |
97.095 |
97.115 |
97.075 |
97.110 |
+0.010 |
221,085 |
2,158,465 |
+10,453 |
Mar20 |
180417 |
97.085 |
97.100 |
97.065 |
97.100 |
+0.010 |
149,396 |
950,583 |
-7,417 |
Jun20 |
180417 |
97.080 |
97.095 |
97.060 |
97.090 |
+0.005 |
154,156 |
923,030 |
-41,386 |
Sep20 |
180417 |
97.080 |
97.090 |
97.055 |
97.085 |
+0.005 |
82,762 |
670,997 |
-6,908 |
Dec20 |
180417 |
97.055 |
97.070 |
97.035 |
97.070 |
+0.010 |
148,130 |
863,472 |
-11,568 |
Mar21 |
180417 |
97.065 |
97.075 |
97.045 |
97.075 |
+0.010 |
70,220 |
344,518 |
+3,507 |
Jun21 |
180417 |
97.070 |
97.080 |
97.045 |
97.080 |
+0.010 |
51,938 |
257,632 |
-4,385 |
Sep21 |
180417 |
97.065 |
97.080 |
97.045 |
97.080 |
+0.010 |
39,620 |
180,201 |
+124 |
Dec21 |
180417 |
97.050 |
97.070 |
97.030 |
97.070 |
+0.015 |
46,837 |
323,143 |
+4,097 |
Mar22 |
180417 |
97.050 |
97.070 |
97.035 |
97.070 |
+0.015 |
31,769 |
120,141 |
+948 |
Jun22 |
180417 |
97.055 |
97.070 |
97.035 |
97.070 |
+0.015 |
26,069 |
86,516 |
+605 |
Sep22 |
180417 |
97.055 |
97.070 |
97.035 |
97.070 |
+0.015 |
24,799 |
58,497 |
+2,575 |
Total Volume and Open Interest |
2,667,163 |
143,600 |
-155,664 |
Ultra T-Bond(CBOT) |
Jun18 |
180417 |
159~02 |
159~28 |
158~18 |
159~27 |
+0~29 |
98,917 |
953,982 |
+127 |
Sep18 |
180417 |
157~28 |
159~04 |
157~28 |
159~04 |
+0~29 |
145 |
3,003 |
+145 |
Dec18 |
180417 |
159~04 |
159~04 |
159~04 |
159~04 |
+0~29 |
|
|
|
Total Volume and Open Interest |
99,062 |
956,985 |
+272 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180417 |
128~305 |
129~060 |
128~245 |
129~055 |
+0~065 |
125,212 |
548,584 |
+98 |
Sep18 |
180417 |
128~150 |
128~150 |
128~065 |
128~150 |
+0~065 |
|
|
|
Dec18 |
180417 |
128~150 |
128~150 |
128~150 |
128~150 |
+0~065 |
|
|
|
Total Volume and Open Interest |
125,212 |
548,584 |
+98 |
30 Day Federal Funds(CBOT) |
Apr18 |
180417 |
98.313 |
98.315 |
98.310 |
98.315 |
unch |
7,231 |
342,435 |
-763 |
May18 |
180417 |
98.310 |
98.310 |
98.305 |
98.310 |
unch |
14,377 |
177,318 |
+2,718 |
Jun18 |
180417 |
98.190 |
98.195 |
98.185 |
98.190 |
-0.005 |
14,767 |
168,288 |
+2,515 |
Jul18 |
180417 |
98.095 |
98.095 |
98.085 |
98.090 |
-0.005 |
20,121 |
294,436 |
+1,567 |
Aug18 |
180417 |
98.080 |
98.085 |
98.070 |
98.080 |
unch |
14,858 |
177,746 |
+783 |
Sep18 |
180417 |
98.065 |
98.070 |
98.060 |
98.065 |
unch |
5,165 |
70,974 |
+555 |
Total Volume and Open Interest |
199,009 |
2,375,405 |
+4,064 |
Japanese Govt Bonds(SGX) |
Jun18 |
180417 |
150.84 |
150.91 |
150.82 |
150.86 |
+0.02 |
669 |
20,089 |
+105 |
Sep18 |
180417 |
150.86 |
150.86 |
150.86 |
150.86 |
+0.02 |
|
|
|
Dec18 |
180417 |
150.86 |
150.86 |
150.86 |
150.86 |
+0.02 |
|
|
|
Total Volume and Open Interest |
669 |
20,089 |
+105 |
Euro-Buxl(EUREX) |
Jun18 |
180417 |
164.28 |
165.34 |
164.16 |
164.98 |
+0.54 |
45,111 |
256,903 |
-918 |
Sep18 |
180417 |
170.82 |
170.82 |
170.82 |
170.82 |
+0.64 |
1,003 |
5,580 |
+1,002 |
Dec18 |
180417 |
170.82 |
170.82 |
170.82 |
170.82 |
+0.64 |
|
|
|
Total Volume and Open Interest |
46,114 |
262,483 |
-14,844 |
Euro-Bund(EUREX) |
Jun18 |
180417 |
159.09 |
159.45 |
158.95 |
159.34 |
+0.19 |
600,233 |
1,858,559 |
-10,813 |
Sep18 |
180417 |
158.80 |
159.20 |
158.74 |
159.13 |
+0.18 |
159 |
8,596 |
-32 |
Dec18 |
180417 |
156.64 |
156.64 |
156.64 |
156.64 |
+0.19 |
|
|
|
Total Volume and Open Interest |
600,392 |
1,867,155 |
-217,841 |
Euro-Bobl(EUREX) |
Jun18 |
180417 |
131.05 |
131.20 |
131.01 |
131.16 |
+0.08 |
374,244 |
1,474,330 |
+5,856 |
Sep18 |
180417 |
130.58 |
130.58 |
130.58 |
130.58 |
+0.10 |
0 |
13 |
+0 |
Dec18 |
180417 |
130.58 |
130.58 |
130.58 |
130.58 |
+0.10 |
|
|
|
Total Volume and Open Interest |
374,244 |
1,474,343 |
-126,102 |
Euro-Schatz(EUREX) |
Jun18 |
180417 |
111.90 |
111.92 |
111.89 |
111.91 |
+0.01 |
181,560 |
1,762,030 |
-21,141 |
Sep18 |
180417 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.00 |
0 |
108 |
+0 |
Dec18 |
180417 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.00 |
|
|
|
Total Volume and Open Interest |
181,560 |
1,762,138 |
-92,234 |
3-Mth Euribor(EUREX) |
Jun18 |
180417 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
14 |
5,100 |
+0 |
Sep18 |
180417 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180417 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
305 |
12,918 |
-200 |
Total Volume and Open Interest |
525 |
34,028 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180417 |
121~26 |
122~04 |
121~15 |
121~31 |
+0~06 |
167,631 |
755,394 |
-3,677 |
Sep18 |
180417 |
121~01 |
121~01 |
121~01 |
121~01 |
+0~06 |
|
|
|
Total Volume and Open Interest |
167,631 |
755,394 |
-3,677 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180417 |
99.11 |
99.12 |
99.10 |
99.12 |
+0.02 |
46,491 |
724,828 |
+8,034 |
Sep18 |
180417 |
99.01 |
99.04 |
99.00 |
99.03 |
+0.02 |
18,594 |
501,368 |
+3,096 |
Dec18 |
180417 |
98.92 |
98.95 |
98.91 |
98.94 |
+0.02 |
29,365 |
508,453 |
-184 |
Mar19 |
180417 |
98.84 |
98.88 |
98.83 |
98.87 |
+0.02 |
32,360 |
366,187 |
+2,295 |
Jun19 |
180417 |
98.76 |
98.80 |
98.75 |
98.79 |
+0.02 |
36,866 |
373,393 |
-4,489 |
Sep19 |
180417 |
98.70 |
98.73 |
98.68 |
98.72 |
+0.02 |
34,982 |
194,241 |
-4,648 |
Total Volume and Open Interest |
403,333 |
3,834,453 |
-9,121 |
3-Mth Euribor(LIFFE) |
Jun18 |
180417 |
100.320 |
100.325 |
100.320 |
100.320 |
-0.005 |
22,431 |
556,295 |
-7,038 |
Sep18 |
180417 |
100.315 |
100.320 |
100.315 |
100.315 |
-0.005 |
25,473 |
547,933 |
-1,884 |
Dec18 |
180417 |
100.300 |
100.305 |
100.300 |
100.300 |
-0.005 |
37,395 |
544,894 |
-7,677 |
Total Volume and Open Interest |
412,983 |
4,998,601 |
+9,289 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180417 |
97.98 |
98.00 |
97.96 |
97.99 |
+0.01 |
67,513 |
200,631 |
-1,237 |
Sep18 |
180417 |
97.99 |
98.01 |
97.97 |
98.00 |
unch |
41,036 |
267,826 |
+9,406 |
Dec18 |
180417 |
97.93 |
97.96 |
97.92 |
97.95 |
+0.01 |
22,671 |
218,293 |
+4,436 |
Mar19 |
180417 |
97.86 |
97.87 |
97.83 |
97.86 |
-0.01 |
15,966 |
161,512 |
-2,101 |
Jun19 |
180417 |
97.77 |
97.78 |
97.73 |
97.76 |
-0.02 |
7,721 |
112,114 |
+2,258 |
Sep19 |
180417 |
97.68 |
97.69 |
97.65 |
97.68 |
-0.01 |
4,639 |
99,919 |
+934 |
Dec19 |
180417 |
97.60 |
97.60 |
97.57 |
97.60 |
-0.02 |
3,115 |
67,753 |
-133 |
Mar20 |
180417 |
97.52 |
97.53 |
97.50 |
97.52 |
-0.02 |
2,502 |
37,107 |
+1,193 |
Jun20 |
180417 |
97.44 |
97.45 |
97.44 |
97.45 |
-0.02 |
528 |
3,165 |
-287 |
Sep20 |
180417 |
97.40 |
97.40 |
97.39 |
97.40 |
-0.02 |
2 |
3,636 |
+1 |
Total Volume and Open Interest |
165,693 |
1,174,613 |
+14,470 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180417 |
97.24 |
97.25 |
97.21 |
97.23 |
-0.02 |
142,640 |
1,143,474 |
+562 |
Sep18 |
180417 |
97.24 |
97.24 |
97.24 |
97.24 |
-0.02 |
0 |
202 |
+0 |
Total Volume and Open Interest |
142,640 |
1,143,676 |
+562 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180417 |
97.75 |
97.75 |
97.73 |
97.74 |
-0.03 |
133,617 |
951,906 |
-3,469 |
Sep18 |
180417 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.03 |
|
|
|
Total Volume and Open Interest |
133,617 |
951,906 |
-3,469 |
Gold(CMX) |
Apr18 |
180417 |
1348.0 |
1348.1 |
1339.0 |
1347.2 |
-0.3 |
67 |
1,304 |
-35 |
Jun18 |
180417 |
1349.1 |
1352.2 |
1340.2 |
1349.5 |
-1.2 |
265,398 |
379,704 |
-8,215 |
Aug18 |
180417 |
1354.9 |
1357.5 |
1346.7 |
1355.7 |
-1.2 |
8,201 |
48,747 |
-851 |
Oct18 |
180417 |
1360.5 |
1362.7 |
1354.0 |
1361.9 |
-1.2 |
571 |
8,366 |
+17 |
Dec18 |
180417 |
1369.6 |
1370.3 |
1359.0 |
1368.4 |
-1.3 |
4,772 |
54,216 |
+1,443 |
Feb19 |
180417 |
1367.6 |
1375.2 |
1366.9 |
1374.8 |
-1.3 |
203 |
2,637 |
+44 |
Apr19 |
180417 |
1378.7 |
1381.2 |
1378.1 |
1381.2 |
-1.3 |
11 |
2,781 |
+6 |
Jun19 |
180417 |
1383.9 |
1387.8 |
1381.5 |
1387.8 |
-1.3 |
318 |
2,670 |
+140 |
Aug19 |
180417 |
1394.4 |
1394.4 |
1394.4 |
1394.4 |
-1.3 |
0 |
68 |
+0 |
Oct19 |
180417 |
1401.2 |
1401.2 |
1401.2 |
1401.2 |
-1.3 |
1 |
32 |
+0 |
Dec19 |
180417 |
1410.7 |
1410.7 |
1408.0 |
1408.0 |
-1.3 |
50 |
3,343 |
-50 |
Feb20 |
180417 |
1414.6 |
1414.6 |
1414.6 |
1414.6 |
-1.3 |
|
|
|
Total Volume and Open Interest |
280,389 |
506,429 |
-7,572 |
Silver(CMX) |
May18 |
180417 |
1667.0 |
1680.5 |
1657.5 |
1678.7 |
+11.0 |
65,165 |
104,727 |
-3,993 |
Jul18 |
180417 |
1673.5 |
1687.0 |
1664.0 |
1684.5 |
+10.7 |
7,075 |
75,798 |
+1,566 |
Sep18 |
180417 |
1685.0 |
1694.5 |
1674.0 |
1693.0 |
+10.6 |
1,252 |
14,010 |
-79 |
Dec18 |
180417 |
1697.0 |
1706.5 |
1685.5 |
1705.9 |
+10.4 |
697 |
20,405 |
+111 |
Mar19 |
180417 |
1703.0 |
1719.0 |
1703.0 |
1718.7 |
+9.9 |
11 |
632 |
+0 |
May19 |
180417 |
1728.7 |
1728.7 |
1728.7 |
1728.7 |
+9.9 |
0 |
127 |
+0 |
Jul19 |
180417 |
1732.0 |
1738.0 |
1732.0 |
1738.0 |
+9.9 |
0 |
588 |
+0 |
Total Volume and Open Interest |
74,394 |
217,817 |
-2,350 |
Platinum(NYMEX) |
Apr18 |
180417 |
933.9 |
933.9 |
933.9 |
933.9 |
+8.2 |
0 |
7 |
+0 |
Jul18 |
180417 |
932.7 |
940.5 |
925.0 |
940.0 |
+8.2 |
12,176 |
71,834 |
+478 |
Oct18 |
180417 |
938.8 |
945.7 |
931.0 |
945.4 |
+8.4 |
165 |
4,228 |
+35 |
Jan19 |
180417 |
949.7 |
951.7 |
949.7 |
951.7 |
+8.2 |
2 |
53 |
+1 |
Total Volume and Open Interest |
12,356 |
76,159 |
+515 |
Palladium(NYMEX) |
Jun18 |
180417 |
994.45 |
1007.30 |
975.20 |
1005.00 |
+1.25 |
6,866 |
19,828 |
-682 |
Sep18 |
180417 |
990.05 |
1001.10 |
970.95 |
999.05 |
+1.85 |
416 |
2,818 |
+122 |
Dec18 |
180417 |
984.30 |
993.10 |
984.30 |
993.10 |
+1.85 |
0 |
239 |
+0 |
Total Volume and Open Interest |
7,282 |
22,893 |
-610 |
Copper(CMX) |
May18 |
180417 |
308.35 |
310.20 |
305.45 |
307.95 |
-1.60 |
88,660 |
78,872 |
-7,001 |
Jul18 |
180417 |
310.60 |
312.35 |
307.70 |
310.30 |
-1.40 |
15,497 |
74,037 |
+4,510 |
Sep18 |
180417 |
312.55 |
314.00 |
309.50 |
312.10 |
-1.40 |
2,524 |
29,397 |
-288 |
Dec18 |
180417 |
315.35 |
316.30 |
312.05 |
314.45 |
-1.40 |
1,921 |
27,755 |
+858 |
Mar19 |
180417 |
318.00 |
318.50 |
314.40 |
316.60 |
-1.30 |
480 |
9,517 |
+120 |
Total Volume and Open Interest |
110,264 |
239,797 |
-1,977 |
E-mini DJIA Index(CBOT) |
Jun18 |
180417 |
24560 |
24827 |
24550 |
24707 |
+144 |
276,551 |
95,484 |
+255 |
Sep18 |
180417 |
24582 |
24847 |
24581 |
24728 |
+143 |
801 |
2,371 |
+30 |
Dec18 |
180417 |
24799 |
24856 |
24752 |
24752 |
+142 |
0 |
142 |
+0 |
Mar19 |
180417 |
24776 |
24776 |
24776 |
24776 |
+153 |
0 |
1 |
+0 |
Total Volume and Open Interest |
277,352 |
97,998 |
+285 |
S & P 500(CME) |
Jun18 |
180417 |
2682.00 |
2713.50 |
2679.30 |
2706.60 |
+24.90 |
2,267 |
69,703 |
-239 |
Sep18 |
180417 |
2711.30 |
2718.30 |
2711.30 |
2711.30 |
+25.00 |
0 |
7,527 |
+0 |
Dec18 |
180417 |
2715.30 |
2722.20 |
2715.30 |
2715.30 |
+25.10 |
0 |
300 |
+0 |
Mar19 |
180417 |
2718.90 |
2727.70 |
2718.90 |
2718.90 |
+23.20 |
|
|
|
Total Volume and Open Interest |
2,267 |
77,530 |
-239 |
S & P 500 E-Mini(CME) |
Jun18 |
180417 |
2679.25 |
2713.75 |
2678.75 |
2706.50 |
+24.75 |
1,711,823 |
2,875,836 |
+15,159 |
Sep18 |
180417 |
2686.00 |
2718.50 |
2683.75 |
2711.25 |
+25.00 |
6,287 |
85,062 |
-350 |
Dec18 |
180417 |
2700.00 |
2720.25 |
2688.50 |
2715.25 |
+25.00 |
170 |
39,852 |
-21 |
Mar19 |
180417 |
2719.00 |
2719.00 |
2719.00 |
2719.00 |
+23.25 |
0 |
114 |
+0 |
Total Volume and Open Interest |
1,718,280 |
3,000,864 |
+14,788 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180417 |
6704.25 |
6844.75 |
6698.50 |
6828.75 |
+116.75 |
465,366 |
226,885 |
-3,941 |
Sep18 |
180417 |
6731.50 |
6871.00 |
6726.50 |
6855.25 |
+117.00 |
1,781 |
10,513 |
-80 |
Dec18 |
180417 |
6800.00 |
6886.75 |
6760.00 |
6881.75 |
+118.25 |
1 |
62 |
+0 |
Total Volume and Open Interest |
467,148 |
237,466 |
-4,021 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180417 |
1904.40 |
1924.30 |
1903.60 |
1919.00 |
+15.00 |
11,383 |
76,073 |
+101 |
Sep18 |
180417 |
1924.20 |
1927.20 |
1924.20 |
1924.20 |
+13.10 |
0 |
3 |
+0 |
Dec18 |
180417 |
1928.00 |
1928.00 |
1928.00 |
1928.00 |
+12.10 |
|
|
|
Total Volume and Open Interest |
11,383 |
76,076 |
+101 |
Volatility Index(CBOE) |
Apr18 |
180417 |
16.80 |
16.90 |
14.60 |
15.33 |
-1.50 |
90,186 |
58,428 |
-10,365 |
May18 |
180417 |
17.40 |
17.45 |
15.95 |
16.38 |
-0.90 |
99,868 |
162,182 |
+16,268 |
Jun18 |
180417 |
17.70 |
17.70 |
16.58 |
16.88 |
-0.70 |
25,467 |
53,263 |
+3,921 |
Jul18 |
180417 |
18.00 |
18.03 |
17.11 |
17.38 |
-0.60 |
12,840 |
33,134 |
+2,062 |
Total Volume and Open Interest |
243,225 |
387,037 |
+13,240 |
S & P 600(CME) |
Jun18 |
180417 |
972.90 |
972.90 |
972.90 |
972.90 |
+9.30 |
|
|
|
Sep18 |
180417 |
973.90 |
973.90 |
973.90 |
973.90 |
+9.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180417 |
1565.60 |
1587.00 |
1565.20 |
1583.80 |
+17.50 |
5,918 |
9,855 |
+356 |
Total Volume and Open Interest |
5,918 |
9,855 |
+356 |
Nikkei 225(CME) |
Jun18 |
180417 |
21845 |
21975 |
21800 |
21905 |
+70 |
13,867 |
45,333 |
+282 |
Sep18 |
180417 |
21950 |
21950 |
21900 |
21900 |
+40 |
0 |
14 |
+0 |
Total Volume and Open Interest |
13,867 |
45,347 |
+282 |
Nikkei 225(SGX) |
Jun18 |
180417 |
21840 |
21890 |
21765 |
21825 |
-25 |
86,830 |
153,326 |
+746 |
Sep18 |
180417 |
21795 |
21795 |
21795 |
21795 |
-10 |
0 |
531 |
+0 |
Dec18 |
180417 |
21655 |
21655 |
21655 |
21655 |
-15 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
86,830 |
169,990 |
-5,761 |
Nikkei 225 Mini(JPX) |
Jun18 |
180417 |
21820 |
21890 |
21765 |
21830 |
-20 |
865,487 |
412,924 |
+15,212 |
Sep18 |
180417 |
21770 |
21835 |
21720 |
21790 |
-10 |
8,683 |
10,365 |
+751 |
Dec18 |
180417 |
21650 |
21670 |
21565 |
21620 |
-20 |
294 |
2,865 |
-68 |
Total Volume and Open Interest |
905,527 |
450,688 |
-99,212 |
Nikkei 225(JPX) |
Jun18 |
180417 |
21830 |
21890 |
21770 |
21830 |
-20 |
63,313 |
314,369 |
-85 |
Sep18 |
180417 |
21780 |
21830 |
21720 |
21790 |
-10 |
293 |
9,487 |
+543 |
Dec18 |
180417 |
21640 |
21640 |
21570 |
21620 |
-20 |
5 |
43,403 |
-376 |
Total Volume and Open Interest |
63,621 |
418,120 |
+108 |
Nikkei 225(CME) Yen |
Jun18 |
180417 |
21820 |
21945 |
21770 |
21885 |
+75 |
36,648 |
63,284 |
+770 |
Sep18 |
180417 |
21830 |
21865 |
21740 |
21830 |
+70 |
0 |
3 |
+0 |
Dec18 |
180417 |
21615 |
21615 |
21615 |
21615 |
+75 |
|
|
|
Total Volume and Open Interest |
36,648 |
63,287 |
+770 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180417 |
21880 |
21930 |
21780 |
21880 |
+70 |
0 |
24 |
+0 |
Sep18 |
180417 |
21830 |
21830 |
21830 |
21830 |
+70 |
|
|
|
Dec18 |
180417 |
21610 |
21610 |
21610 |
21610 |
+70 |
|
|
|
Total Volume and Open Interest |
0 |
24 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180417 |
5327.0 |
5369.0 |
5315.0 |
5351.5 |
+45.5 |
61,391 |
292,773 |
-6,021 |
May18 |
180417 |
5269.5 |
5311.0 |
5257.5 |
5293.0 |
+45.0 |
7,475 |
10,323 |
+1,064 |
Jun18 |
180417 |
5201.5 |
5248.0 |
5198.5 |
5231.5 |
+45.0 |
167 |
32,824 |
+70 |
Total Volume and Open Interest |
69,033 |
365,934 |
-4,887 |
Hang Seng Index(HKFE) |
Apr18 |
180417 |
30189 |
30527 |
29992 |
30055 |
-125 |
174,329 |
113,369 |
-1,011 |
May18 |
180417 |
30045 |
30350 |
29820 |
29880 |
-133 |
643 |
2,628 |
+397 |
Jun18 |
180417 |
29976 |
30221 |
29725 |
29779 |
-123 |
351 |
9,996 |
-49 |
Total Volume and Open Interest |
175,693 |
134,115 |
-806 |
DAX(EUREX) |
Jun18 |
180417 |
12466.0 |
12628.5 |
12424.0 |
12606.5 |
+209.5 |
88,534 |
109,110 |
-391 |
Sep18 |
180417 |
12443.5 |
12589.0 |
12408.5 |
12589.0 |
+210.0 |
117 |
3,127 |
-9 |
Dec18 |
180417 |
12503.0 |
12573.5 |
12503.0 |
12573.5 |
+209.5 |
51 |
141 |
+36 |
Total Volume and Open Interest |
88,702 |
112,378 |
-17,696 |
Mini-DAX(EUREX) |
Jun18 |
180417 |
12463.0 |
12627.0 |
12424.0 |
12606.5 |
+209.5 |
28,498 |
9,738 |
-18 |
Sep18 |
180417 |
12450.0 |
12596.0 |
12437.0 |
12589.0 |
+210.0 |
78 |
667 |
+5 |
Dec18 |
180417 |
12507.0 |
12573.5 |
12507.0 |
12573.5 |
+209.5 |
6 |
5 |
+2 |
Total Volume and Open Interest |
28,582 |
10,410 |
-2,909 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180417 |
3377 |
3412 |
3370 |
3407 |
+43 |
813,839 |
3,607,708 |
-31,273 |
Sep18 |
180417 |
3366 |
3398 |
3362 |
3396 |
+43 |
22,240 |
130,380 |
+9,009 |
Dec18 |
180417 |
3348 |
3380 |
3348 |
3380 |
+43 |
1 |
15,913 |
+6 |
Total Volume and Open Interest |
836,080 |
3,754,001 |
-22,258 |
Swiss Market Index(EUREX) |
Jun18 |
180417 |
8675 |
8760 |
8648 |
8743 |
+97 |
34,087 |
269,002 |
+190 |
Sep18 |
180417 |
8641 |
8715 |
8640 |
8715 |
+97 |
4 |
463 |
+0 |
Dec18 |
180417 |
8698 |
8698 |
8698 |
8698 |
+97 |
5 |
14 |
+5 |
Total Volume and Open Interest |
34,096 |
269,479 |
-8,678 |
FT-SE 100(EURONEXT) |
Jun18 |
180417 |
7137.00 |
7184.50 |
7124.00 |
7172.50 |
+33.00 |
70,776 |
631,272 |
-1,760 |
Sep18 |
180417 |
7104.50 |
7105.00 |
7104.50 |
7105.00 |
+33.50 |
2 |
110 |
+0 |
Dec18 |
180417 |
7070.50 |
7070.50 |
7070.50 |
7070.50 |
+33.00 |
2 |
1,042 |
+0 |
Total Volume and Open Interest |
70,780 |
632,424 |
-1,760 |
SPI 200(SFE) |
Jun18 |
180417 |
5815.0 |
5853.0 |
5810.0 |
5818.0 |
-2.0 |
31,366 |
272,748 |
+2,413 |
Sep18 |
180417 |
5758.0 |
5758.0 |
5758.0 |
5758.0 |
-3.0 |
2 |
2,762 |
-2 |
Dec18 |
180417 |
5746.0 |
5746.0 |
5746.0 |
5746.0 |
-3.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
31,651 |
280,481 |
+2,584 |
FTSE MIB(ISE) |
Jun18 |
180417 |
22925.00 |
23210.00 |
22910.00 |
23173.00 |
+310.00 |
19,865 |
43,833 |
+1,067 |
Sep18 |
180417 |
22800.00 |
23060.00 |
22800.00 |
23038.00 |
+310.00 |
21 |
76 |
-1 |
Dec18 |
180417 |
22680.00 |
22908.00 |
22680.00 |
22908.00 |
+315.00 |
2 |
7 |
+0 |
Total Volume and Open Interest |
19,888 |
43,916 |
+1,066 |
KOSPI 200(KFE) |
Jun18 |
180417 |
315.55 |
316.95 |
314.70 |
315.55 |
+0.10 |
180,096 |
232,574 |
-2,164 |
Sep18 |
180417 |
316.25 |
317.40 |
315.20 |
315.90 |
-0.10 |
299 |
10,240 |
+82 |
Dec18 |
180417 |
316.25 |
316.25 |
316.25 |
316.25 |
unch |
1 |
37,050 |
+1 |
Total Volume and Open Interest |
180,396 |
306,432 |
-2,081 |
GSCI(CME) |
May18 |
180417 |
464.10 |
465.15 |
461.85 |
464.60 |
+0.20 |
130 |
15,230 |
+114 |
Jun18 |
180417 |
465.00 |
465.00 |
465.00 |
465.00 |
+0.20 |
|
|
|
Jul18 |
180417 |
449.00 |
449.00 |
449.00 |
449.00 |
+0.20 |
|
|
|
Total Volume and Open Interest |
178 |
16,589 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|