|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 18, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180418 |
1046.25 |
1052.50 |
1039.00 |
1041.75 |
-4.25 |
101,597 |
219,416 |
-12,411 |
Jul18 |
180418 |
1057.25 |
1063.75 |
1050.50 |
1053.25 |
-4.00 |
96,388 |
410,239 |
+16,183 |
Aug18 |
180418 |
1058.75 |
1065.25 |
1052.50 |
1055.00 |
-3.50 |
8,781 |
38,644 |
+1,122 |
Sep18 |
180418 |
1051.25 |
1057.00 |
1046.25 |
1049.00 |
-2.00 |
3,129 |
13,949 |
+1,040 |
Nov18 |
180418 |
1044.75 |
1052.75 |
1042.00 |
1045.75 |
+0.50 |
35,105 |
211,590 |
-618 |
Jan19 |
180418 |
1047.00 |
1055.00 |
1045.50 |
1049.75 |
+1.50 |
2,389 |
26,252 |
-78 |
Mar19 |
180418 |
1036.00 |
1042.50 |
1034.00 |
1040.00 |
+3.25 |
3,329 |
31,652 |
+249 |
May19 |
180418 |
1032.75 |
1038.25 |
1030.25 |
1036.75 |
+4.50 |
952 |
6,538 |
+132 |
Jul19 |
180418 |
1036.00 |
1041.75 |
1033.75 |
1040.75 |
+4.50 |
574 |
10,503 |
+26 |
Aug19 |
180418 |
1035.75 |
1035.75 |
1035.75 |
1035.75 |
+4.25 |
0 |
146 |
+0 |
Sep19 |
180418 |
1018.75 |
1018.75 |
1018.75 |
1018.75 |
+4.25 |
0 |
42 |
+0 |
Nov19 |
180418 |
996.75 |
1003.50 |
996.25 |
1002.50 |
+4.75 |
395 |
6,770 |
+73 |
Jan20 |
180418 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
+4.00 |
0 |
42 |
+0 |
Mar20 |
180418 |
999.50 |
999.50 |
999.50 |
999.50 |
+4.75 |
1 |
14 |
+1 |
Total Volume and Open Interest |
252,642 |
975,923 |
+5,719 |
Soybean Meal(CBOT) |
May18 |
180418 |
381.10 |
382.90 |
375.70 |
376.60 |
-4.50 |
60,561 |
89,691 |
-7,923 |
Jul18 |
180418 |
385.70 |
387.60 |
380.30 |
381.20 |
-4.20 |
53,787 |
228,135 |
+9,021 |
Aug18 |
180418 |
385.10 |
387.10 |
380.80 |
381.90 |
-3.20 |
4,550 |
32,826 |
+578 |
Sep18 |
180418 |
383.30 |
385.00 |
379.60 |
380.80 |
-2.40 |
4,122 |
23,237 |
+671 |
Oct18 |
180418 |
380.60 |
381.80 |
377.20 |
378.60 |
-2.00 |
2,698 |
26,816 |
+672 |
Dec18 |
180418 |
378.40 |
380.00 |
375.70 |
377.20 |
-1.60 |
10,135 |
78,223 |
+1,164 |
Jan19 |
180418 |
374.30 |
376.10 |
372.60 |
374.10 |
-0.90 |
1,343 |
10,940 |
-284 |
Mar19 |
180418 |
364.30 |
365.10 |
362.50 |
363.90 |
+0.20 |
1,743 |
13,520 |
+780 |
May19 |
180418 |
358.90 |
360.50 |
357.60 |
359.70 |
+1.40 |
201 |
6,995 |
+17 |
Jul19 |
180418 |
358.60 |
360.10 |
357.20 |
359.50 |
+1.80 |
482 |
4,560 |
+40 |
Total Volume and Open Interest |
139,707 |
520,902 |
+4,760 |
Soybean Oil(CBOT) |
May18 |
180418 |
31.25 |
31.43 |
31.16 |
31.43 |
+0.24 |
56,185 |
115,803 |
-3,347 |
Jul18 |
180418 |
31.48 |
31.70 |
31.41 |
31.69 |
+0.24 |
50,595 |
206,015 |
+1,221 |
Aug18 |
180418 |
31.59 |
31.82 |
31.55 |
31.82 |
+0.23 |
5,542 |
33,913 |
+948 |
Sep18 |
180418 |
31.76 |
31.99 |
31.71 |
31.99 |
+0.23 |
3,340 |
25,848 |
+743 |
Oct18 |
180418 |
31.91 |
32.14 |
31.89 |
32.13 |
+0.24 |
2,064 |
20,755 |
+8 |
Dec18 |
180418 |
32.33 |
32.50 |
32.24 |
32.49 |
+0.23 |
9,441 |
89,954 |
-134 |
Jan19 |
180418 |
32.65 |
32.77 |
32.51 |
32.76 |
+0.24 |
969 |
16,057 |
+134 |
Mar19 |
180418 |
32.90 |
33.02 |
32.78 |
33.02 |
+0.23 |
959 |
12,303 |
+331 |
May19 |
180418 |
33.15 |
33.29 |
33.11 |
33.29 |
+0.22 |
95 |
3,544 |
+18 |
Jul19 |
180418 |
33.40 |
33.54 |
33.39 |
33.54 |
+0.20 |
72 |
2,809 |
+8 |
Total Volume and Open Interest |
129,349 |
530,420 |
-46 |
Canola(WCE) |
May18 |
180418 |
521.4 |
527.5 |
520.6 |
526.4 |
+5.1 |
7,892 |
31,321 |
-8,778 |
Jul18 |
180418 |
523.8 |
527.9 |
523.0 |
527.0 |
+3.2 |
6,209 |
85,085 |
+891 |
Nov18 |
180418 |
511.4 |
514.4 |
511.0 |
514.2 |
+2.9 |
1,964 |
84,693 |
-62 |
Jan19 |
180418 |
517.0 |
519.7 |
515.7 |
519.0 |
+3.5 |
140 |
8,270 |
+59 |
Mar19 |
180418 |
521.3 |
521.3 |
521.0 |
521.0 |
+4.1 |
20 |
1,305 |
-10 |
Total Volume and Open Interest |
16,225 |
210,999 |
-7,900 |
Corn(CBOT) |
May18 |
180418 |
380.75 |
383.50 |
380.00 |
383.00 |
+2.75 |
175,612 |
370,703 |
-12,290 |
Jul18 |
180418 |
389.50 |
392.25 |
388.75 |
391.75 |
+2.50 |
133,349 |
672,925 |
+9,057 |
Sep18 |
180418 |
397.00 |
399.75 |
396.25 |
399.25 |
+2.50 |
24,950 |
225,989 |
-292 |
Dec18 |
180418 |
406.00 |
409.00 |
405.25 |
408.50 |
+2.50 |
45,940 |
419,938 |
-674 |
Mar19 |
180418 |
414.00 |
416.75 |
413.50 |
416.00 |
+2.25 |
3,257 |
87,691 |
+447 |
May19 |
180418 |
417.50 |
420.75 |
417.50 |
420.25 |
+2.00 |
462 |
21,533 |
-83 |
Jul19 |
180418 |
422.25 |
424.75 |
421.75 |
424.25 |
+2.25 |
1,231 |
32,416 |
+547 |
Sep19 |
180418 |
408.25 |
408.75 |
407.25 |
408.75 |
+1.00 |
744 |
5,603 |
+413 |
Dec19 |
180418 |
410.00 |
412.50 |
410.00 |
411.75 |
+1.50 |
1,281 |
30,055 |
+676 |
Mar20 |
180418 |
418.25 |
420.00 |
418.25 |
420.00 |
+1.50 |
1 |
942 |
+0 |
Total Volume and Open Interest |
386,829 |
1,869,143 |
-2,199 |
Wheat(CBOT) |
May18 |
180418 |
466.25 |
476.00 |
465.50 |
475.25 |
+9.00 |
81,262 |
96,485 |
-14,760 |
Jul18 |
180418 |
481.50 |
490.50 |
480.50 |
489.25 |
+7.75 |
79,996 |
200,113 |
+7,424 |
Sep18 |
180418 |
499.50 |
508.25 |
498.50 |
507.00 |
+7.75 |
17,996 |
67,823 |
+3,542 |
Dec18 |
180418 |
522.75 |
531.25 |
521.75 |
530.50 |
+7.75 |
12,584 |
75,230 |
+2,089 |
Mar19 |
180418 |
542.25 |
549.00 |
540.25 |
549.00 |
+8.00 |
2,255 |
22,305 |
+42 |
May19 |
180418 |
553.00 |
558.50 |
549.50 |
558.50 |
+8.25 |
445 |
2,811 |
+187 |
Total Volume and Open Interest |
195,786 |
473,961 |
-708 |
Wheat(KCBT) |
May18 |
180418 |
480.50 |
491.25 |
479.25 |
488.75 |
+8.25 |
27,059 |
47,388 |
-5,625 |
Jul18 |
180418 |
499.50 |
510.25 |
498.25 |
507.75 |
+8.25 |
34,805 |
116,658 |
+5,479 |
Sep18 |
180418 |
519.25 |
530.25 |
518.75 |
527.25 |
+7.75 |
8,393 |
49,974 |
+98 |
Dec18 |
180418 |
546.00 |
556.50 |
545.00 |
554.25 |
+7.75 |
8,467 |
35,869 |
-256 |
Mar19 |
180418 |
564.50 |
574.00 |
563.50 |
572.25 |
+8.00 |
2,754 |
15,682 |
+511 |
May19 |
180418 |
576.00 |
583.25 |
573.75 |
582.00 |
+7.50 |
312 |
1,602 |
-32 |
Jul19 |
180418 |
581.00 |
587.25 |
580.00 |
586.25 |
+5.75 |
227 |
2,602 |
+24 |
Total Volume and Open Interest |
82,035 |
270,261 |
+201 |
Wheat(MGE) |
May18 |
180418 |
611.50 |
619.25 |
610.00 |
618.00 |
+5.50 |
4,852 |
20,022 |
-1,468 |
Jul18 |
180418 |
620.00 |
627.25 |
618.50 |
624.75 |
+3.50 |
4,225 |
26,788 |
+1,078 |
Sep18 |
180418 |
625.50 |
631.75 |
624.75 |
629.75 |
+4.00 |
937 |
9,050 |
-19 |
Dec18 |
180418 |
635.00 |
639.00 |
634.00 |
638.25 |
+4.00 |
260 |
7,310 |
+4 |
Mar19 |
180418 |
640.00 |
645.25 |
640.00 |
645.25 |
+4.75 |
65 |
1,463 |
+9 |
May19 |
180418 |
649.00 |
649.00 |
646.00 |
649.00 |
+4.25 |
29 |
220 |
+8 |
Total Volume and Open Interest |
10,369 |
65,049 |
-388 |
Oats(CBOT) |
May18 |
180418 |
228.75 |
236.25 |
228.50 |
236.00 |
+7.25 |
440 |
3,025 |
-192 |
Jul18 |
180418 |
235.00 |
240.00 |
235.00 |
238.75 |
+3.00 |
339 |
2,697 |
+98 |
Sep18 |
180418 |
244.50 |
246.00 |
244.50 |
246.00 |
+2.50 |
35 |
93 |
+6 |
Dec18 |
180418 |
255.75 |
257.75 |
254.50 |
256.75 |
+2.00 |
56 |
646 |
+38 |
Total Volume and Open Interest |
870 |
6,491 |
-50 |
Rough Rice(CBOT) |
May18 |
180418 |
13.11 |
13.21 |
13.07 |
13.18 |
+0.02 |
639 |
3,641 |
-117 |
Jul18 |
180418 |
13.11 |
13.19 |
13.06 |
13.18 |
+0.06 |
300 |
3,416 |
+140 |
Sep18 |
180418 |
12.19 |
12.27 |
12.19 |
12.27 |
+0.07 |
69 |
1,952 |
+16 |
Nov18 |
180418 |
12.10 |
12.10 |
12.10 |
12.10 |
+0.01 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,008 |
9,042 |
+39 |
Live Cattle(CME) |
Apr18 |
180418 |
118.580 |
119.080 |
118.480 |
118.980 |
+0.930 |
2,542 |
11,923 |
-1,310 |
Jun18 |
180418 |
105.300 |
105.980 |
104.950 |
105.285 |
+0.385 |
26,917 |
153,082 |
-961 |
Aug18 |
180418 |
104.730 |
105.300 |
104.650 |
105.150 |
+0.700 |
11,209 |
81,992 |
+436 |
Oct18 |
180418 |
109.050 |
109.500 |
109.000 |
109.480 |
+0.680 |
6,808 |
49,943 |
+408 |
Dec18 |
180418 |
113.385 |
113.680 |
113.180 |
113.550 |
+0.620 |
2,884 |
31,450 |
+444 |
Feb19 |
180418 |
115.250 |
115.580 |
114.950 |
115.230 |
+0.480 |
1,135 |
9,042 |
+130 |
Total Volume and Open Interest |
51,851 |
344,605 |
-838 |
Feeder Cattle(CME) |
Apr18 |
180418 |
138.935 |
139.330 |
138.330 |
138.750 |
+0.015 |
853 |
3,332 |
-125 |
May18 |
180418 |
140.600 |
141.400 |
140.000 |
140.685 |
+0.435 |
6,463 |
16,588 |
-990 |
Aug18 |
180418 |
145.350 |
146.350 |
145.130 |
146.050 |
+0.970 |
4,769 |
19,720 |
+525 |
Sep18 |
180418 |
146.800 |
147.550 |
146.380 |
147.300 |
+0.800 |
817 |
3,984 |
+142 |
Oct18 |
180418 |
147.250 |
148.200 |
146.900 |
147.985 |
+1.050 |
536 |
3,769 |
+94 |
Nov18 |
180418 |
147.080 |
147.880 |
146.630 |
147.600 |
+1.050 |
211 |
1,702 |
+19 |
Jan19 |
180418 |
143.830 |
144.100 |
143.300 |
144.000 |
+0.900 |
107 |
1,548 |
+37 |
Total Volume and Open Interest |
13,760 |
50,646 |
-295 |
Lean Hogs(CME) |
May18 |
180418 |
68.000 |
69.980 |
67.850 |
69.850 |
+1.950 |
426 |
3,563 |
-47 |
Jun18 |
180418 |
76.800 |
78.950 |
76.785 |
78.535 |
+1.785 |
16,147 |
95,354 |
-738 |
Jul18 |
180418 |
79.400 |
81.300 |
79.350 |
81.050 |
+1.820 |
5,629 |
33,040 |
+528 |
Aug18 |
180418 |
79.050 |
81.000 |
79.050 |
80.550 |
+1.570 |
5,512 |
28,799 |
-266 |
Oct18 |
180418 |
67.950 |
68.930 |
67.930 |
68.730 |
+0.800 |
5,064 |
49,361 |
+44 |
Dec18 |
180418 |
62.100 |
62.850 |
62.035 |
62.785 |
+0.735 |
1,133 |
18,835 |
+84 |
Feb19 |
180418 |
65.750 |
66.400 |
65.750 |
66.385 |
+0.685 |
176 |
3,140 |
+19 |
Apr19 |
180418 |
69.230 |
69.850 |
69.230 |
69.800 |
+0.550 |
98 |
2,088 |
+32 |
Total Volume and Open Interest |
34,185 |
234,340 |
-344 |
Class III Milk(CME) |
Apr18 |
180418 |
14.45 |
14.51 |
14.45 |
14.49 |
+0.01 |
82 |
3,438 |
-19 |
May18 |
180418 |
14.90 |
14.98 |
14.83 |
14.95 |
unch |
227 |
3,949 |
+50 |
Jun18 |
180418 |
15.32 |
15.40 |
15.26 |
15.32 |
-0.05 |
60 |
3,130 |
+6 |
Jul18 |
180418 |
15.83 |
15.89 |
15.76 |
15.82 |
-0.08 |
68 |
2,085 |
+15 |
Aug18 |
180418 |
16.12 |
16.18 |
16.05 |
16.11 |
-0.05 |
48 |
1,782 |
+18 |
Sep18 |
180418 |
16.34 |
16.38 |
16.28 |
16.38 |
+0.03 |
40 |
1,964 |
+14 |
Oct18 |
180418 |
16.36 |
16.38 |
16.31 |
16.37 |
+0.01 |
27 |
1,792 |
+16 |
Nov18 |
180418 |
16.25 |
16.29 |
16.22 |
16.27 |
+0.04 |
16 |
1,630 |
+2 |
Dec18 |
180418 |
16.20 |
16.20 |
16.13 |
16.20 |
unch |
26 |
1,561 |
+0 |
Jan19 |
180418 |
15.85 |
15.86 |
15.75 |
15.81 |
+0.01 |
2 |
243 |
+0 |
Feb19 |
180418 |
15.79 |
15.79 |
15.76 |
15.76 |
-0.09 |
0 |
211 |
+0 |
Mar19 |
180418 |
15.77 |
15.77 |
15.77 |
15.77 |
+0.01 |
0 |
70 |
+0 |
Apr19 |
180418 |
15.64 |
15.67 |
15.64 |
15.66 |
-0.04 |
0 |
43 |
+0 |
Total Volume and Open Interest |
596 |
22,201 |
+102 |
Cocoa(ICE) |
May18 |
180418 |
2736 |
2825 |
2736 |
2824 |
+96 |
2,581 |
543 |
-1,492 |
Jul18 |
180418 |
2700 |
2856 |
2696 |
2800 |
+96 |
35,438 |
136,032 |
+3,245 |
Sep18 |
180418 |
2730 |
2877 |
2724 |
2824 |
+94 |
12,964 |
51,128 |
+3,035 |
Dec18 |
180418 |
2722 |
2854 |
2718 |
2806 |
+78 |
4,199 |
40,084 |
+562 |
Mar19 |
180418 |
2711 |
2827 |
2702 |
2780 |
+69 |
3,244 |
27,246 |
+873 |
May19 |
180418 |
2694 |
2799 |
2694 |
2770 |
+62 |
446 |
10,888 |
+155 |
Jul19 |
180418 |
2721 |
2772 |
2721 |
2769 |
+60 |
506 |
4,814 |
+131 |
Total Volume and Open Interest |
59,492 |
279,875 |
+6,570 |
Coffee "C"(ICE) |
May18 |
180418 |
113.75 |
115.35 |
113.35 |
114.90 |
+1.35 |
22,014 |
31,456 |
-12,461 |
Jul18 |
180418 |
116.05 |
117.70 |
115.65 |
117.15 |
+1.30 |
42,730 |
143,567 |
+10,610 |
Sep18 |
180418 |
118.35 |
119.95 |
117.90 |
119.30 |
+1.20 |
12,079 |
47,052 |
+2,764 |
Dec18 |
180418 |
121.90 |
123.20 |
121.40 |
122.80 |
+1.20 |
6,726 |
26,237 |
+151 |
Mar19 |
180418 |
125.30 |
126.85 |
124.95 |
126.35 |
+1.20 |
2,387 |
10,609 |
+577 |
May19 |
180418 |
127.85 |
129.20 |
127.50 |
128.70 |
+1.10 |
1,255 |
7,266 |
+202 |
Total Volume and Open Interest |
88,017 |
271,947 |
+2,057 |
Orange Juice(ICE) |
May18 |
180418 |
145.20 |
145.35 |
143.00 |
144.70 |
-0.95 |
1,463 |
5,982 |
-789 |
Jul18 |
180418 |
145.00 |
145.45 |
143.05 |
144.65 |
-1.00 |
1,053 |
5,756 |
+641 |
Sep18 |
180418 |
145.95 |
145.95 |
144.20 |
145.20 |
-0.75 |
89 |
1,114 |
+12 |
Nov18 |
180418 |
146.65 |
146.65 |
145.00 |
145.90 |
-0.75 |
42 |
771 |
+14 |
Jan19 |
180418 |
146.00 |
146.45 |
146.00 |
146.45 |
-0.35 |
16 |
64 |
+8 |
Mar19 |
180418 |
146.95 |
146.95 |
146.95 |
146.95 |
unch |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,663 |
13,702 |
-114 |
Sugar #11(ICE) |
May18 |
180418 |
11.71 |
11.76 |
11.60 |
11.74 |
+0.09 |
74,461 |
138,270 |
-26,531 |
Jul18 |
180418 |
11.84 |
11.94 |
11.77 |
11.91 |
+0.09 |
101,485 |
467,774 |
+15,397 |
Oct18 |
180418 |
12.09 |
12.17 |
12.03 |
12.14 |
+0.06 |
30,402 |
192,542 |
+6,870 |
Mar19 |
180418 |
13.29 |
13.38 |
13.25 |
13.35 |
+0.08 |
11,879 |
132,063 |
+4,376 |
May19 |
180418 |
13.42 |
13.54 |
13.42 |
13.53 |
+0.10 |
3,194 |
33,427 |
+1,177 |
Jul19 |
180418 |
13.54 |
13.66 |
13.50 |
13.64 |
+0.12 |
1,751 |
21,392 |
+309 |
Oct19 |
180418 |
13.71 |
13.88 |
13.68 |
13.86 |
+0.16 |
1,358 |
21,764 |
+906 |
Mar20 |
180418 |
14.30 |
14.48 |
14.30 |
14.48 |
+0.17 |
45 |
5,939 |
+11 |
Total Volume and Open Interest |
224,652 |
1,017,398 |
+2,545 |
London Cocoa(LCE) |
May18 |
180418 |
1792 |
1850 |
1790 |
1836 |
+49 |
7,821 |
70,676 |
-1,708 |
Jul18 |
180418 |
1828 |
1889 |
1828 |
1874 |
+52 |
17,081 |
73,340 |
+1,676 |
Sep18 |
180418 |
1842 |
1903 |
1842 |
1889 |
+54 |
8,018 |
35,873 |
+2,130 |
Dec18 |
180418 |
1834 |
1888 |
1830 |
1876 |
+49 |
7,069 |
48,900 |
+1,488 |
Mar19 |
180418 |
1818 |
1873 |
1818 |
1860 |
+46 |
4,073 |
42,421 |
+323 |
May19 |
180418 |
1823 |
1869 |
1823 |
1859 |
+45 |
376 |
13,132 |
-93 |
Jul19 |
180418 |
1828 |
1864 |
1828 |
1860 |
+43 |
185 |
7,563 |
+6 |
Total Volume and Open Interest |
44,714 |
298,531 |
+3,824 |
London Sugar(LCE) |
Aug18 |
180418 |
336.70 |
341.40 |
335.90 |
341.10 |
+5.30 |
6,129 |
54,011 |
+187 |
Oct18 |
180418 |
331.40 |
335.20 |
330.70 |
334.90 |
+4.40 |
1,510 |
17,517 |
+249 |
Dec18 |
180418 |
336.20 |
339.80 |
336.00 |
338.10 |
+1.90 |
753 |
7,498 |
+134 |
Mar19 |
180418 |
343.80 |
345.30 |
343.10 |
344.40 |
+0.90 |
244 |
4,713 |
+20 |
May19 |
180418 |
348.60 |
350.00 |
348.00 |
349.50 |
+1.00 |
92 |
2,504 |
+10 |
Total Volume and Open Interest |
8,750 |
88,776 |
+594 |
Cotton(ICE) |
May18 |
180418 |
83.28 |
83.39 |
82.50 |
82.74 |
-0.39 |
12,612 |
20,364 |
-8,159 |
Jul18 |
180418 |
82.98 |
83.17 |
82.30 |
82.61 |
-0.34 |
21,580 |
130,640 |
+3,498 |
Oct18 |
180418 |
78.76 |
78.76 |
78.76 |
78.76 |
-0.19 |
2 |
32 |
+0 |
Dec18 |
180418 |
78.40 |
78.71 |
78.14 |
78.32 |
-0.08 |
4,190 |
93,596 |
+846 |
Mar19 |
180418 |
78.47 |
78.75 |
78.29 |
78.42 |
-0.04 |
278 |
15,082 |
+95 |
May19 |
180418 |
78.45 |
78.65 |
78.40 |
78.49 |
-0.02 |
69 |
1,251 |
+20 |
Total Volume and Open Interest |
38,854 |
268,410 |
-3,642 |
Lumber(CME) |
May18 |
180418 |
543.4 |
552.1 |
543.4 |
550.7 |
+8.6 |
623 |
4,435 |
-218 |
Jul18 |
180418 |
526.9 |
535.0 |
526.9 |
534.9 |
+8.4 |
330 |
2,122 |
+177 |
Sep18 |
180418 |
516.6 |
518.4 |
516.0 |
518.4 |
+8.4 |
24 |
290 |
+4 |
Nov18 |
180418 |
490.0 |
496.0 |
490.0 |
496.0 |
+7.9 |
13 |
151 |
+2 |
Total Volume and Open Interest |
996 |
7,072 |
-30 |
Crude Oil(NYM) |
May18 |
180418 |
66.68 |
68.91 |
66.56 |
68.47 |
+1.95 |
560,076 |
156,496 |
-37,884 |
Jun18 |
180418 |
66.69 |
68.90 |
66.54 |
68.47 |
+1.96 |
370,368 |
530,955 |
+19,951 |
Jul18 |
180418 |
66.38 |
68.55 |
66.27 |
68.15 |
+1.91 |
108,081 |
224,108 |
+1,461 |
Aug18 |
180418 |
65.88 |
67.90 |
65.78 |
67.55 |
+1.80 |
42,269 |
149,177 |
+1,487 |
Sep18 |
180418 |
65.31 |
67.20 |
65.20 |
66.87 |
+1.67 |
43,899 |
224,595 |
+4,797 |
Oct18 |
180418 |
64.90 |
66.47 |
64.85 |
66.20 |
+1.55 |
18,928 |
124,235 |
+2,259 |
Nov18 |
180418 |
64.38 |
65.84 |
64.31 |
65.59 |
+1.44 |
8,504 |
83,621 |
+421 |
Dec18 |
180418 |
63.74 |
65.33 |
63.64 |
65.02 |
+1.35 |
52,287 |
270,062 |
+1,480 |
Jan19 |
180418 |
63.43 |
64.72 |
63.39 |
64.46 |
+1.26 |
6,981 |
101,737 |
+1,385 |
Feb19 |
180418 |
62.86 |
64.07 |
62.80 |
63.84 |
+1.18 |
5,192 |
61,947 |
+58 |
Mar19 |
180418 |
62.12 |
63.47 |
62.12 |
63.24 |
+1.10 |
7,106 |
67,055 |
+665 |
Apr19 |
180418 |
61.57 |
62.81 |
61.57 |
62.65 |
+1.03 |
2,234 |
29,409 |
-20 |
May19 |
180418 |
61.74 |
62.24 |
61.34 |
62.10 |
+0.97 |
1,771 |
27,210 |
+580 |
Jun19 |
180418 |
60.82 |
61.82 |
60.80 |
61.57 |
+0.93 |
13,699 |
129,884 |
-1,752 |
Jul19 |
180418 |
60.78 |
61.03 |
60.78 |
61.03 |
+0.88 |
1,309 |
24,765 |
+670 |
Aug19 |
180418 |
60.50 |
60.60 |
60.31 |
60.52 |
+0.83 |
859 |
18,672 |
+162 |
Total Volume and Open Interest |
1,266,169 |
2,605,000 |
-4,563 |
e-miNY Crude Oil(NYM) |
May18 |
180418 |
66.650 |
68.925 |
66.550 |
68.475 |
+1.950 |
12,799 |
2,607 |
-75 |
Jun18 |
180418 |
66.650 |
68.900 |
66.550 |
68.475 |
+1.975 |
1,598 |
1,037 |
+98 |
Jul18 |
180418 |
66.425 |
68.775 |
66.350 |
68.150 |
+1.900 |
190 |
215 |
+19 |
Aug18 |
180418 |
66.000 |
68.175 |
66.000 |
67.550 |
+1.800 |
6 |
122 |
+2 |
Sep18 |
180418 |
65.625 |
66.900 |
65.625 |
66.875 |
+1.675 |
2 |
69 |
+0 |
Oct18 |
180418 |
65.025 |
66.200 |
65.025 |
66.200 |
+1.550 |
2 |
24 |
+0 |
Nov18 |
180418 |
64.375 |
65.800 |
64.350 |
65.600 |
+1.450 |
5 |
109 |
-1 |
Dec18 |
180418 |
63.475 |
65.250 |
63.475 |
65.025 |
+1.350 |
15 |
162 |
-5 |
Jan19 |
180418 |
62.975 |
64.500 |
62.975 |
64.450 |
+1.250 |
2 |
74 |
+1 |
Feb19 |
180418 |
62.650 |
63.850 |
62.650 |
63.850 |
+1.200 |
3 |
42 |
+0 |
Total Volume and Open Interest |
14,629 |
4,552 |
+36 |
NY Harbor ULSD(NYM) |
May18 |
180418 |
206.23 |
210.45 |
205.91 |
209.11 |
+3.40 |
62,791 |
72,702 |
-5,889 |
Jun18 |
180418 |
206.02 |
210.09 |
205.47 |
208.83 |
+3.56 |
49,689 |
125,837 |
+1,691 |
Jul18 |
180418 |
205.58 |
209.84 |
205.26 |
208.68 |
+3.61 |
23,382 |
69,641 |
+1,027 |
Aug18 |
180418 |
205.54 |
209.69 |
205.54 |
208.61 |
+3.61 |
15,063 |
28,284 |
+1,112 |
Sep18 |
180418 |
205.69 |
209.78 |
205.69 |
208.77 |
+3.59 |
7,101 |
35,298 |
+565 |
Oct18 |
180418 |
206.46 |
209.91 |
205.97 |
208.92 |
+3.70 |
2,956 |
14,774 |
+143 |
Nov18 |
180418 |
206.30 |
209.92 |
205.91 |
208.94 |
+3.77 |
1,298 |
9,968 |
+0 |
Dec18 |
180418 |
206.27 |
209.68 |
205.68 |
208.71 |
+3.77 |
4,702 |
48,935 |
+294 |
Jan19 |
180418 |
205.90 |
209.49 |
205.55 |
208.55 |
+3.74 |
398 |
9,623 |
-39 |
Feb19 |
180418 |
205.50 |
208.81 |
205.05 |
207.90 |
+3.62 |
252 |
3,864 |
+10 |
Mar19 |
180418 |
205.31 |
207.49 |
204.38 |
206.59 |
+3.55 |
183 |
2,746 |
-7 |
Apr19 |
180418 |
203.21 |
205.61 |
202.60 |
204.73 |
+3.47 |
213 |
2,788 |
-48 |
May19 |
180418 |
204.09 |
204.29 |
203.34 |
203.34 |
+3.40 |
139 |
1,515 |
+3 |
Jun19 |
180418 |
200.79 |
203.08 |
200.34 |
202.28 |
+3.34 |
281 |
6,425 |
+101 |
Total Volume and Open Interest |
168,463 |
439,562 |
-1,030 |
RBOB Gasoline(NYM) |
May18 |
180418 |
204.60 |
207.83 |
204.33 |
206.83 |
+2.71 |
56,816 |
81,753 |
-6,953 |
Jun18 |
180418 |
205.20 |
208.38 |
204.93 |
207.42 |
+2.74 |
47,564 |
131,866 |
+5,990 |
Jul18 |
180418 |
204.67 |
208.04 |
204.48 |
207.15 |
+2.87 |
22,193 |
64,642 |
+371 |
Aug18 |
180418 |
203.41 |
206.94 |
203.28 |
206.08 |
+2.97 |
14,815 |
36,446 |
-42 |
Sep18 |
180418 |
201.42 |
205.07 |
201.42 |
204.20 |
+3.07 |
8,677 |
42,349 |
+859 |
Oct18 |
180418 |
189.20 |
192.04 |
188.87 |
191.19 |
+3.07 |
3,012 |
25,238 |
+56 |
Nov18 |
180418 |
184.92 |
188.15 |
184.92 |
187.38 |
+3.08 |
1,606 |
19,991 |
+402 |
Dec18 |
180418 |
181.79 |
185.27 |
181.79 |
184.53 |
+3.08 |
2,124 |
31,936 |
+35 |
Jan19 |
180418 |
181.54 |
184.06 |
181.33 |
183.34 |
+3.06 |
641 |
11,827 |
+285 |
Feb19 |
180418 |
181.46 |
183.93 |
181.26 |
183.27 |
+3.05 |
115 |
2,975 |
+5 |
Total Volume and Open Interest |
157,986 |
460,083 |
+1,113 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180418 |
204.10 |
206.83 |
204.10 |
206.83 |
+2.71 |
0 |
1 |
+0 |
Jun18 |
180418 |
207.42 |
207.42 |
207.42 |
207.42 |
+2.74 |
|
|
|
Jul18 |
180418 |
207.15 |
207.15 |
207.15 |
207.15 |
+2.87 |
|
|
|
Aug18 |
180418 |
206.08 |
206.08 |
206.08 |
206.08 |
+2.97 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180418 |
2.741 |
2.790 |
2.734 |
2.739 |
+0.001 |
116,448 |
162,893 |
-23,468 |
Jun18 |
180418 |
2.772 |
2.818 |
2.763 |
2.768 |
-0.002 |
66,612 |
248,901 |
+4,539 |
Jul18 |
180418 |
2.816 |
2.860 |
2.808 |
2.814 |
-0.001 |
25,569 |
183,172 |
-690 |
Aug18 |
180418 |
2.836 |
2.875 |
2.822 |
2.828 |
-0.005 |
14,137 |
61,406 |
-280 |
Sep18 |
180418 |
2.825 |
2.860 |
2.808 |
2.814 |
-0.008 |
13,778 |
146,170 |
+524 |
Oct18 |
180418 |
2.834 |
2.874 |
2.823 |
2.828 |
-0.007 |
17,268 |
121,958 |
-603 |
Nov18 |
180418 |
2.888 |
2.921 |
2.872 |
2.877 |
-0.007 |
6,899 |
49,384 |
-517 |
Dec18 |
180418 |
3.009 |
3.040 |
2.993 |
3.000 |
-0.007 |
5,206 |
57,052 |
+620 |
Jan19 |
180418 |
3.088 |
3.124 |
3.081 |
3.086 |
-0.005 |
9,898 |
80,880 |
+2,289 |
Feb19 |
180418 |
3.050 |
3.085 |
3.047 |
3.050 |
-0.005 |
4,233 |
36,844 |
+227 |
Mar19 |
180418 |
2.946 |
2.972 |
2.936 |
2.940 |
-0.006 |
9,136 |
72,487 |
+1,261 |
Apr19 |
180418 |
2.675 |
2.683 |
2.653 |
2.660 |
-0.015 |
9,797 |
83,490 |
+772 |
May19 |
180418 |
2.640 |
2.645 |
2.618 |
2.624 |
-0.015 |
3,437 |
32,125 |
+1,078 |
Jun19 |
180418 |
2.665 |
2.672 |
2.647 |
2.650 |
-0.015 |
1,278 |
15,204 |
+53 |
Jul19 |
180418 |
2.695 |
2.699 |
2.676 |
2.680 |
-0.016 |
1,644 |
14,095 |
+698 |
Aug19 |
180418 |
2.700 |
2.703 |
2.681 |
2.685 |
-0.016 |
542 |
13,654 |
+203 |
Total Volume and Open Interest |
309,563 |
1,486,071 |
-12,760 |
Brent Crude Oil(ICE) |
Jun18 |
180418 |
71.72 |
73.93 |
71.66 |
73.48 |
+1.90 |
297,437 |
434,424 |
-20,902 |
Jul18 |
180418 |
71.05 |
73.26 |
71.04 |
72.84 |
+1.87 |
170,389 |
452,208 |
+8,061 |
Aug18 |
180418 |
70.53 |
72.69 |
70.53 |
72.28 |
+1.84 |
78,806 |
217,665 |
+11,500 |
Sep18 |
180418 |
70.04 |
72.09 |
70.04 |
71.71 |
+1.77 |
71,409 |
178,165 |
+4,592 |
Oct18 |
180418 |
69.64 |
71.51 |
69.64 |
71.13 |
+1.68 |
40,897 |
120,099 |
+6,249 |
Nov18 |
180418 |
69.24 |
70.95 |
69.24 |
70.61 |
+1.61 |
26,315 |
100,714 |
+4,625 |
Dec18 |
180418 |
68.62 |
70.43 |
68.60 |
70.09 |
+1.54 |
80,575 |
269,301 |
+1,193 |
Jan19 |
180418 |
68.31 |
69.89 |
68.31 |
69.60 |
+1.47 |
6,086 |
58,839 |
+292 |
Feb19 |
180418 |
68.01 |
69.30 |
67.96 |
69.12 |
+1.39 |
3,629 |
40,617 |
+93 |
Mar19 |
180418 |
67.40 |
68.63 |
67.40 |
68.63 |
+1.33 |
4,488 |
42,681 |
+413 |
Apr19 |
180418 |
68.16 |
68.16 |
68.16 |
68.16 |
+1.27 |
1,286 |
16,810 |
+366 |
May19 |
180418 |
67.69 |
67.69 |
67.69 |
67.69 |
+1.21 |
2,849 |
20,350 |
+33 |
Jun19 |
180418 |
66.25 |
67.50 |
66.25 |
67.23 |
+1.16 |
21,813 |
89,237 |
-2,337 |
Jul19 |
180418 |
66.81 |
66.81 |
66.81 |
66.81 |
+1.10 |
1,035 |
25,218 |
+254 |
Total Volume and Open Interest |
851,737 |
2,500,840 |
+17,857 |
Gas Oil(ICE) |
May18 |
180418 |
629.00 |
644.00 |
628.75 |
639.25 |
+11.25 |
94,553 |
181,990 |
-6,061 |
Jun18 |
180418 |
626.50 |
640.50 |
625.50 |
635.50 |
+10.75 |
81,558 |
212,928 |
+2,558 |
Jul18 |
180418 |
623.75 |
638.00 |
623.50 |
633.00 |
+10.25 |
38,339 |
135,825 |
+1,404 |
Aug18 |
180418 |
622.50 |
636.50 |
622.50 |
631.50 |
+10.00 |
18,705 |
50,759 |
-1,142 |
Sep18 |
180418 |
621.50 |
635.50 |
621.50 |
630.50 |
+10.00 |
12,509 |
56,940 |
+1,698 |
Oct18 |
180418 |
622.75 |
634.50 |
622.75 |
629.25 |
+10.00 |
7,276 |
46,507 |
+555 |
Nov18 |
180418 |
620.25 |
629.75 |
619.50 |
626.00 |
+9.75 |
2,190 |
20,599 |
+17 |
Dec18 |
180418 |
614.75 |
628.25 |
614.75 |
623.25 |
+9.75 |
20,789 |
102,248 |
+650 |
Jan19 |
180418 |
615.50 |
624.75 |
614.25 |
620.75 |
+9.50 |
1,942 |
21,281 |
-7 |
Feb19 |
180418 |
613.25 |
623.00 |
612.75 |
618.75 |
+9.25 |
1,720 |
17,623 |
+460 |
Total Volume and Open Interest |
289,426 |
1,024,737 |
+305 |
Ethanol(CBOT) |
May18 |
180418 |
1.469 |
1.505 |
1.464 |
1.502 |
+0.027 |
182 |
885 |
+17 |
Jun18 |
180418 |
1.469 |
1.496 |
1.462 |
1.491 |
+0.017 |
43 |
573 |
+10 |
Jul18 |
180418 |
1.487 |
1.494 |
1.480 |
1.493 |
+0.017 |
11 |
429 |
+0 |
Aug18 |
180418 |
1.497 |
1.497 |
1.495 |
1.495 |
+0.017 |
5 |
28 |
+5 |
Sep18 |
180418 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.017 |
1 |
134 |
+0 |
Oct18 |
180418 |
1.491 |
1.491 |
1.489 |
1.489 |
+0.017 |
0 |
27 |
+0 |
Nov18 |
180418 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.017 |
0 |
16 |
+0 |
Dec18 |
180418 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.014 |
0 |
38 |
+0 |
Total Volume and Open Interest |
242 |
2,130 |
+32 |
WTI Crude Oil(ICE) |
May18 |
180418 |
66.67 |
68.90 |
66.67 |
68.47 |
+1.95 |
51,544 |
42,005 |
-6,608 |
Jun18 |
180418 |
66.63 |
68.89 |
66.53 |
68.47 |
+1.96 |
69,942 |
104,936 |
+9,493 |
Jul18 |
180418 |
66.45 |
68.55 |
66.45 |
68.15 |
+1.91 |
31,976 |
60,040 |
+1,603 |
Aug18 |
180418 |
65.95 |
67.88 |
65.95 |
67.55 |
+1.80 |
15,548 |
28,973 |
+1,340 |
Sep18 |
180418 |
65.45 |
67.22 |
65.45 |
66.87 |
+1.67 |
10,768 |
39,192 |
+1,916 |
Oct18 |
180418 |
65.10 |
66.54 |
65.06 |
66.20 |
+1.55 |
5,038 |
16,373 |
+438 |
Nov18 |
180418 |
64.58 |
65.83 |
64.58 |
65.59 |
+1.44 |
1,615 |
15,929 |
-321 |
Dec18 |
180418 |
63.92 |
65.33 |
63.92 |
65.02 |
+1.35 |
11,328 |
121,782 |
+64 |
Jan19 |
180418 |
63.74 |
64.53 |
63.74 |
64.46 |
+1.26 |
634 |
9,647 |
+77 |
Feb19 |
180418 |
63.84 |
63.84 |
63.84 |
63.84 |
+1.18 |
313 |
7,760 |
+75 |
Mar19 |
180418 |
63.24 |
63.24 |
63.24 |
63.24 |
+1.10 |
668 |
10,098 |
+53 |
Apr19 |
180418 |
62.65 |
62.65 |
62.65 |
62.65 |
+1.03 |
102 |
2,691 |
-9 |
May19 |
180418 |
62.10 |
62.10 |
62.10 |
62.10 |
+0.97 |
139 |
4,651 |
+0 |
Jun19 |
180418 |
60.94 |
61.76 |
60.94 |
61.57 |
+0.93 |
2,485 |
35,728 |
+285 |
Jul19 |
180418 |
61.03 |
61.03 |
61.03 |
61.03 |
+0.88 |
91 |
2,195 |
+7 |
Aug19 |
180418 |
60.52 |
60.52 |
60.52 |
60.52 |
+0.83 |
589 |
1,887 |
+421 |
Total Volume and Open Interest |
209,166 |
614,720 |
+9,863 |
US Dollar Index(ICE) |
Jun18 |
180418 |
89.225 |
89.500 |
89.165 |
89.348 |
+0.120 |
17,091 |
32,930 |
+1,166 |
Sep18 |
180418 |
88.780 |
89.045 |
88.745 |
88.927 |
+0.130 |
85 |
1,128 |
+29 |
Dec18 |
180418 |
88.400 |
88.473 |
88.335 |
88.473 |
+0.130 |
22 |
393 |
-8 |
Total Volume and Open Interest |
17,198 |
34,461 |
+1,187 |
Australian Dollar(CME) |
Jun18 |
180418 |
77.71 |
77.98 |
77.44 |
77.85 |
+0.16 |
63,882 |
98,242 |
-1,196 |
Sep18 |
180418 |
77.60 |
78.00 |
77.55 |
77.90 |
+0.16 |
13 |
796 |
-2 |
Dec18 |
180418 |
77.67 |
77.97 |
77.67 |
77.97 |
+0.16 |
0 |
390 |
+0 |
Total Volume and Open Interest |
64,164 |
100,067 |
-1,990 |
British Pound(CME) |
Jun18 |
180418 |
143.27 |
143.49 |
142.07 |
142.39 |
-0.83 |
100,216 |
199,774 |
+5,859 |
Sep18 |
180418 |
143.92 |
144.03 |
142.70 |
142.97 |
-0.83 |
149 |
655 |
+90 |
Dec18 |
180418 |
143.37 |
144.63 |
143.36 |
143.60 |
-0.84 |
2 |
134 |
+0 |
Total Volume and Open Interest |
100,503 |
202,283 |
+5,368 |
Canadian Dollar(CME) |
Jun18 |
180418 |
79.78 |
79.78 |
79.08 |
79.25 |
-0.49 |
50,145 |
125,219 |
+910 |
Sep18 |
180418 |
79.88 |
79.88 |
79.25 |
79.40 |
-0.49 |
21 |
2,687 |
+5 |
Dec18 |
180418 |
79.84 |
79.95 |
79.48 |
79.54 |
-0.48 |
70 |
3,594 |
+67 |
Mar19 |
180418 |
79.66 |
79.66 |
79.66 |
79.66 |
-0.48 |
0 |
75 |
+0 |
Total Volume and Open Interest |
50,293 |
132,080 |
+951 |
Japanese Yen(CME) |
Jun18 |
180418 |
93.81 |
93.81 |
93.47 |
93.58 |
-0.23 |
99,584 |
145,756 |
-1,059 |
Sep18 |
180418 |
94.21 |
94.30 |
94.14 |
94.21 |
-0.23 |
56 |
843 |
+29 |
Dec18 |
180418 |
94.92 |
94.92 |
94.92 |
94.92 |
-0.23 |
1 |
532 |
+0 |
Total Volume and Open Interest |
99,926 |
147,741 |
-1,260 |
Swiss Franc(CME) |
Jun18 |
180418 |
103.99 |
104.12 |
103.61 |
103.77 |
-0.25 |
16,565 |
56,120 |
-254 |
Sep18 |
180418 |
104.85 |
104.94 |
104.49 |
104.64 |
-0.26 |
0 |
85 |
+0 |
Dec18 |
180418 |
105.59 |
105.59 |
105.45 |
105.59 |
-0.25 |
3 |
40 |
+3 |
Total Volume and Open Interest |
16,568 |
56,259 |
-251 |
EuroFX(CME) |
Jun18 |
180418 |
124.29 |
124.51 |
123.95 |
124.31 |
+0.09 |
176,680 |
503,235 |
+5,999 |
Sep18 |
180418 |
125.17 |
125.40 |
124.90 |
125.22 |
+0.09 |
142 |
3,712 |
+17 |
Dec18 |
180418 |
126.16 |
126.27 |
126.00 |
126.18 |
+0.09 |
30 |
3,483 |
-3 |
Total Volume and Open Interest |
177,525 |
513,362 |
+5,244 |
Mexican Peso(CME) |
May18 |
180418 |
551.63 |
551.63 |
551.63 |
551.63 |
-1.63 |
|
|
|
Jun18 |
180418 |
549.25 |
551.25 |
547.00 |
548.63 |
-1.63 |
37,624 |
226,178 |
-2,804 |
Total Volume and Open Interest |
37,625 |
227,223 |
-2,805 |
Brazilian Real(CME) |
May18 |
180418 |
293.50 |
296.05 |
293.15 |
296.05 |
+2.55 |
3,191 |
25,092 |
-470 |
Jun18 |
180418 |
293.05 |
295.35 |
292.55 |
295.35 |
+2.60 |
3,761 |
7,653 |
+3,536 |
Jul18 |
180418 |
294.65 |
294.65 |
294.65 |
294.65 |
+2.60 |
0 |
50 |
+0 |
Aug18 |
180418 |
293.85 |
293.85 |
293.85 |
293.85 |
+2.60 |
|
|
|
Total Volume and Open Interest |
6,952 |
32,848 |
+3,066 |
30-Year T-Bonds(CBOT) |
Jun18 |
180418 |
145~190 |
145~270 |
144~210 |
144~300 |
-1~030 |
238,104 |
800,527 |
+8,707 |
Sep18 |
180418 |
144~240 |
144~310 |
143~270 |
144~030 |
-1~030 |
78 |
2,301 |
-14 |
Dec18 |
180418 |
143~120 |
143~120 |
143~120 |
143~120 |
-1~030 |
|
|
|
Total Volume and Open Interest |
238,182 |
802,828 |
+8,693 |
10-Year T-Notes(CBOT) |
Jun18 |
180418 |
120~145 |
120~165 |
120~025 |
120~045 |
-0~135 |
988,126 |
3,537,027 |
+22,645 |
Sep18 |
180418 |
120~030 |
120~065 |
119~265 |
119~275 |
-0~140 |
902 |
3,306 |
+473 |
Dec18 |
180418 |
119~235 |
119~235 |
119~235 |
119~235 |
-0~140 |
1 |
1 |
+1 |
Total Volume and Open Interest |
989,029 |
3,540,334 |
+23,119 |
5-Year T-Notes(CBOT) |
Jun18 |
180418 |
113~292 |
113~302 |
113~222 |
113~230 |
-0~080 |
592,853 |
3,489,826 |
+17,152 |
Sep18 |
180418 |
113~140 |
113~142 |
113~126 |
113~132 |
-0~080 |
4,434 |
6,278 |
+3,794 |
Dec18 |
180418 |
112~256 |
112~256 |
112~256 |
112~256 |
-0~080 |
|
|
|
Total Volume and Open Interest |
597,287 |
3,496,104 |
+20,946 |
2 Year T-Notes(CBOT) |
Jun18 |
180418 |
106~036 |
106~040 |
106~014 |
106~020 |
-0~024 |
366,463 |
2,011,307 |
+33,872 |
Sep18 |
180418 |
105~276 |
105~276 |
105~274 |
105~276 |
-0~024 |
11 |
1,018 |
+11 |
Dec18 |
180418 |
105~176 |
105~176 |
105~176 |
105~176 |
-0~024 |
|
|
|
Total Volume and Open Interest |
366,474 |
2,012,325 |
+33,883 |
Eurodollars(CME) |
Jun18 |
180418 |
97.635 |
97.640 |
97.615 |
97.620 |
-0.015 |
298,940 |
1,675,615 |
-33,905 |
Sep18 |
180418 |
97.530 |
97.535 |
97.505 |
97.510 |
-0.025 |
189,389 |
1,484,350 |
+6,227 |
Dec18 |
180418 |
97.405 |
97.405 |
97.365 |
97.375 |
-0.035 |
295,809 |
2,098,153 |
+23,656 |
Mar19 |
180418 |
97.300 |
97.305 |
97.260 |
97.270 |
-0.040 |
178,253 |
1,448,640 |
-3,059 |
Jun19 |
180418 |
97.215 |
97.220 |
97.170 |
97.180 |
-0.040 |
333,824 |
1,486,138 |
-21,808 |
Sep19 |
180418 |
97.155 |
97.160 |
97.110 |
97.120 |
-0.040 |
171,030 |
961,784 |
-7,193 |
Dec19 |
180418 |
97.100 |
97.105 |
97.055 |
97.065 |
-0.045 |
266,262 |
2,164,523 |
+6,058 |
Mar20 |
180418 |
97.090 |
97.095 |
97.045 |
97.050 |
-0.050 |
140,226 |
970,151 |
+19,568 |
Jun20 |
180418 |
97.080 |
97.090 |
97.040 |
97.045 |
-0.045 |
110,945 |
923,330 |
+300 |
Sep20 |
180418 |
97.075 |
97.085 |
97.035 |
97.040 |
-0.045 |
105,924 |
671,380 |
+383 |
Dec20 |
180418 |
97.055 |
97.070 |
97.015 |
97.020 |
-0.050 |
144,565 |
868,119 |
+4,647 |
Mar21 |
180418 |
97.060 |
97.075 |
97.020 |
97.025 |
-0.050 |
82,016 |
341,277 |
-3,241 |
Jun21 |
180418 |
97.065 |
97.080 |
97.025 |
97.030 |
-0.050 |
55,615 |
260,846 |
+3,214 |
Sep21 |
180418 |
97.060 |
97.075 |
97.020 |
97.030 |
-0.050 |
50,769 |
188,994 |
+8,793 |
Dec21 |
180418 |
97.055 |
97.065 |
97.010 |
97.015 |
-0.055 |
64,123 |
325,297 |
+2,154 |
Mar22 |
180418 |
97.050 |
97.065 |
97.010 |
97.015 |
-0.055 |
39,308 |
119,257 |
-884 |
Jun22 |
180418 |
97.050 |
97.065 |
97.005 |
97.015 |
-0.055 |
22,787 |
86,909 |
+393 |
Sep22 |
180418 |
97.050 |
97.060 |
97.005 |
97.015 |
-0.055 |
22,867 |
62,191 |
+3,694 |
Total Volume and Open Interest |
2,765,556 |
16,688,632 |
+16,545,032 |
Ultra T-Bond(CBOT) |
Jun18 |
180418 |
159~06 |
159~18 |
158~01 |
158~18 |
-1~09 |
82,684 |
957,586 |
+3,604 |
Sep18 |
180418 |
158~21 |
158~26 |
157~13 |
157~28 |
-1~08 |
1 |
3,004 |
+1 |
Dec18 |
180418 |
157~28 |
157~28 |
157~28 |
157~28 |
-1~08 |
|
|
|
Total Volume and Open Interest |
82,685 |
960,590 |
+3,605 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180418 |
128~305 |
129~025 |
128~150 |
128~190 |
-0~185 |
104,483 |
549,688 |
+1,104 |
Sep18 |
180418 |
127~285 |
127~285 |
127~285 |
127~285 |
-0~185 |
|
|
|
Dec18 |
180418 |
127~285 |
127~285 |
127~285 |
127~285 |
-0~185 |
|
|
|
Total Volume and Open Interest |
104,483 |
549,688 |
+1,104 |
30 Day Federal Funds(CBOT) |
Apr18 |
180418 |
98.313 |
98.313 |
98.310 |
98.313 |
-0.003 |
2,934 |
342,162 |
-273 |
May18 |
180418 |
98.305 |
98.310 |
98.305 |
98.305 |
-0.005 |
6,481 |
178,150 |
+832 |
Jun18 |
180418 |
98.185 |
98.190 |
98.180 |
98.180 |
-0.010 |
8,470 |
169,354 |
+1,066 |
Jul18 |
180418 |
98.085 |
98.090 |
98.080 |
98.080 |
-0.010 |
29,327 |
295,868 |
+1,432 |
Aug18 |
180418 |
98.075 |
98.075 |
98.065 |
98.070 |
-0.010 |
25,003 |
182,249 |
+4,503 |
Sep18 |
180418 |
98.060 |
98.060 |
98.050 |
98.055 |
-0.010 |
11,800 |
74,630 |
+3,656 |
Total Volume and Open Interest |
196,329 |
2,385,777 |
+10,372 |
Japanese Govt Bonds(SGX) |
Jun18 |
180418 |
150.87 |
150.94 |
150.87 |
150.92 |
+0.06 |
767 |
20,300 |
+211 |
Sep18 |
180418 |
150.92 |
150.92 |
150.92 |
150.92 |
+0.06 |
|
|
|
Dec18 |
180418 |
150.92 |
150.92 |
150.92 |
150.92 |
+0.06 |
|
|
|
Total Volume and Open Interest |
767 |
20,300 |
+211 |
Euro-Buxl(EUREX) |
Jun18 |
180418 |
164.82 |
165.60 |
164.38 |
164.64 |
-0.34 |
45,111 |
267,252 |
+10,349 |
Sep18 |
180418 |
170.36 |
170.36 |
170.36 |
170.36 |
-0.46 |
1,003 |
5,902 |
+322 |
Dec18 |
180418 |
170.36 |
170.36 |
170.36 |
170.36 |
-0.46 |
|
|
|
Total Volume and Open Interest |
46,114 |
273,154 |
+10,671 |
Euro-Bund(EUREX) |
Jun18 |
180418 |
159.26 |
159.55 |
158.96 |
159.05 |
-0.29 |
600,233 |
2,075,364 |
+216,805 |
Sep18 |
180418 |
159.08 |
159.35 |
158.78 |
158.85 |
-0.28 |
159 |
10,321 |
+1,725 |
Dec18 |
180418 |
156.35 |
156.35 |
156.35 |
156.35 |
-0.29 |
|
|
|
Total Volume and Open Interest |
600,392 |
2,085,685 |
+218,530 |
Euro-Bobl(EUREX) |
Jun18 |
180418 |
131.15 |
131.21 |
130.98 |
131.01 |
-0.15 |
374,244 |
1,583,591 |
+109,261 |
Sep18 |
180418 |
130.41 |
130.41 |
130.41 |
130.41 |
-0.17 |
0 |
103 |
+90 |
Dec18 |
180418 |
130.41 |
130.41 |
130.41 |
130.41 |
-0.17 |
|
|
|
Total Volume and Open Interest |
374,244 |
1,583,694 |
+109,351 |
Euro-Schatz(EUREX) |
Jun18 |
180418 |
111.91 |
111.92 |
111.88 |
111.88 |
-0.03 |
182,530 |
1,860,481 |
+98,451 |
Sep18 |
180418 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.03 |
0 |
108 |
+0 |
Dec18 |
180418 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.03 |
|
|
|
Total Volume and Open Interest |
182,530 |
1,860,589 |
+98,451 |
3-Mth Euribor(EUREX) |
Jun18 |
180418 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
14 |
5,100 |
+0 |
Sep18 |
180418 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180418 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
305 |
12,918 |
+0 |
Total Volume and Open Interest |
525 |
34,053 |
+25 |
Long Gilt(LIFFE) |
Jun18 |
180418 |
122~02 |
122~27 |
122~00 |
122~08 |
+0~09 |
147,701 |
763,352 |
+7,958 |
Sep18 |
180418 |
121~10 |
121~10 |
121~10 |
121~10 |
+0~09 |
|
|
|
Total Volume and Open Interest |
147,701 |
763,352 |
+7,958 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180418 |
99.12 |
99.14 |
99.11 |
99.14 |
+0.02 |
35,847 |
722,967 |
-1,861 |
Sep18 |
180418 |
99.04 |
99.07 |
99.03 |
99.06 |
+0.03 |
16,593 |
499,721 |
-1,647 |
Dec18 |
180418 |
98.95 |
98.99 |
98.94 |
98.97 |
+0.03 |
31,105 |
506,345 |
-2,108 |
Mar19 |
180418 |
98.87 |
98.92 |
98.87 |
98.90 |
+0.03 |
32,527 |
364,408 |
-1,779 |
Jun19 |
180418 |
98.79 |
98.85 |
98.79 |
98.82 |
+0.03 |
48,757 |
366,904 |
-6,489 |
Sep19 |
180418 |
98.73 |
98.79 |
98.72 |
98.75 |
+0.03 |
47,437 |
206,001 |
+11,760 |
Total Volume and Open Interest |
462,121 |
3,835,028 |
+575 |
3-Mth Euribor(LIFFE) |
Jun18 |
180418 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
18,786 |
554,495 |
-1,800 |
Sep18 |
180418 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
21,744 |
549,318 |
+1,385 |
Dec18 |
180418 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
15,019 |
542,764 |
-2,130 |
Total Volume and Open Interest |
406,596 |
4,979,260 |
-19,341 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180418 |
97.99 |
98.02 |
97.98 |
98.02 |
+0.03 |
23,706 |
191,381 |
-9,250 |
Sep18 |
180418 |
98.00 |
98.03 |
97.99 |
98.02 |
+0.02 |
25,271 |
269,926 |
+2,100 |
Dec18 |
180418 |
97.94 |
97.97 |
97.94 |
97.96 |
+0.01 |
35,851 |
222,876 |
+4,583 |
Mar19 |
180418 |
97.86 |
97.89 |
97.85 |
97.87 |
+0.01 |
18,791 |
160,500 |
-1,012 |
Jun19 |
180418 |
97.76 |
97.79 |
97.76 |
97.77 |
+0.01 |
10,299 |
111,090 |
-1,024 |
Sep19 |
180418 |
97.67 |
97.71 |
97.67 |
97.68 |
unch |
6,857 |
102,456 |
+2,537 |
Dec19 |
180418 |
97.59 |
97.62 |
97.59 |
97.60 |
unch |
6,649 |
68,738 |
+985 |
Mar20 |
180418 |
97.51 |
97.54 |
97.51 |
97.53 |
+0.01 |
2,535 |
37,707 |
+600 |
Jun20 |
180418 |
97.46 |
97.48 |
97.46 |
97.46 |
+0.01 |
80 |
3,144 |
-21 |
Sep20 |
180418 |
97.41 |
97.41 |
97.41 |
97.41 |
+0.01 |
0 |
3,636 |
+0 |
Total Volume and Open Interest |
130,156 |
1,174,111 |
-502 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180418 |
97.22 |
97.26 |
97.22 |
97.24 |
+0.01 |
102,801 |
1,132,817 |
-10,657 |
Sep18 |
180418 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.01 |
0 |
202 |
+0 |
Total Volume and Open Interest |
102,801 |
1,133,019 |
-10,657 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180418 |
97.74 |
97.76 |
97.72 |
97.74 |
+0.00 |
125,617 |
960,700 |
+8,794 |
Sep18 |
180418 |
97.76 |
97.76 |
97.76 |
97.76 |
+0.01 |
|
|
|
Total Volume and Open Interest |
125,617 |
960,700 |
+8,794 |
Gold(CMX) |
Apr18 |
180418 |
1343.5 |
1354.2 |
1343.5 |
1351.2 |
+4.0 |
60 |
1,288 |
-16 |
Jun18 |
180418 |
1350.4 |
1359.0 |
1345.0 |
1353.5 |
+4.0 |
269,549 |
382,743 |
+3,039 |
Aug18 |
180418 |
1356.4 |
1365.1 |
1351.8 |
1359.7 |
+4.0 |
2,914 |
48,865 |
+118 |
Oct18 |
180418 |
1361.9 |
1371.2 |
1358.9 |
1365.9 |
+4.0 |
514 |
8,380 |
+14 |
Dec18 |
180418 |
1369.2 |
1377.8 |
1364.6 |
1372.4 |
+4.0 |
3,016 |
53,762 |
-454 |
Feb19 |
180418 |
1381.6 |
1382.8 |
1376.5 |
1378.8 |
+4.0 |
89 |
2,633 |
-4 |
Apr19 |
180418 |
1385.5 |
1385.5 |
1385.2 |
1385.2 |
+4.0 |
67 |
2,794 |
+13 |
Jun19 |
180418 |
1385.9 |
1392.0 |
1385.9 |
1392.0 |
+4.2 |
210 |
2,659 |
-11 |
Aug19 |
180418 |
1398.6 |
1398.6 |
1398.6 |
1398.6 |
+4.2 |
2 |
70 |
+2 |
Oct19 |
180418 |
1404.8 |
1405.4 |
1404.0 |
1405.4 |
+4.2 |
0 |
32 |
+0 |
Dec19 |
180418 |
1412.2 |
1412.2 |
1412.2 |
1412.2 |
+4.2 |
18 |
3,339 |
-4 |
Feb20 |
180418 |
1418.8 |
1418.8 |
1418.8 |
1418.8 |
+4.2 |
|
|
|
Total Volume and Open Interest |
276,761 |
509,128 |
+2,699 |
Silver(CMX) |
May18 |
180418 |
1678.5 |
1727.5 |
1673.0 |
1724.8 |
+46.1 |
76,462 |
98,037 |
-6,690 |
Jul18 |
180418 |
1685.0 |
1734.0 |
1679.0 |
1731.5 |
+47.0 |
12,758 |
78,855 |
+3,057 |
Sep18 |
180418 |
1688.0 |
1742.0 |
1688.0 |
1740.1 |
+47.1 |
1,681 |
14,173 |
+163 |
Dec18 |
180418 |
1702.0 |
1755.0 |
1700.5 |
1753.0 |
+47.1 |
1,420 |
20,052 |
-353 |
Mar19 |
180418 |
1735.5 |
1766.1 |
1717.0 |
1766.1 |
+47.4 |
27 |
646 |
+14 |
May19 |
180418 |
1770.5 |
1776.1 |
1770.5 |
1776.1 |
+47.4 |
0 |
127 |
+0 |
Jul19 |
180418 |
1785.4 |
1785.4 |
1785.4 |
1785.4 |
+47.4 |
0 |
588 |
+0 |
Total Volume and Open Interest |
92,524 |
214,000 |
-3,817 |
Platinum(NYMEX) |
Apr18 |
180418 |
942.2 |
942.2 |
939.5 |
939.5 |
+5.6 |
10 |
13 |
+6 |
Jul18 |
180418 |
939.1 |
952.3 |
938.6 |
945.8 |
+5.8 |
13,331 |
71,702 |
-132 |
Oct18 |
180418 |
945.2 |
956.9 |
945.2 |
950.9 |
+5.5 |
417 |
4,317 |
+89 |
Jan19 |
180418 |
951.9 |
963.4 |
950.0 |
957.5 |
+5.8 |
1 |
53 |
+0 |
Total Volume and Open Interest |
13,812 |
76,159 |
+0 |
Palladium(NYMEX) |
Jun18 |
180418 |
1004.90 |
1037.50 |
1002.40 |
1034.95 |
+29.95 |
7,534 |
19,177 |
-651 |
Sep18 |
180418 |
998.00 |
1030.15 |
997.00 |
1027.50 |
+28.45 |
1,017 |
3,394 |
+576 |
Dec18 |
180418 |
1000.00 |
1022.20 |
1000.00 |
1022.20 |
+29.10 |
0 |
239 |
+0 |
Total Volume and Open Interest |
8,551 |
22,818 |
-75 |
Copper(CMX) |
May18 |
180418 |
308.50 |
317.85 |
307.60 |
315.85 |
+7.90 |
105,942 |
73,052 |
-5,820 |
Jul18 |
180418 |
311.00 |
320.15 |
309.95 |
318.15 |
+7.85 |
23,337 |
78,323 |
+4,286 |
Sep18 |
180418 |
312.65 |
321.80 |
312.00 |
319.90 |
+7.80 |
5,570 |
27,888 |
-1,509 |
Dec18 |
180418 |
314.90 |
324.05 |
314.45 |
322.20 |
+7.75 |
1,900 |
29,030 |
+1,275 |
Mar19 |
180418 |
320.00 |
324.75 |
319.05 |
324.20 |
+7.60 |
133 |
9,531 |
+14 |
Total Volume and Open Interest |
137,840 |
237,989 |
-1,808 |
E-mini DJIA Index(CBOT) |
Jun18 |
180418 |
24699 |
24809 |
24673 |
24733 |
+26 |
199,910 |
98,459 |
+2,975 |
Sep18 |
180418 |
24728 |
24825 |
24704 |
24753 |
+25 |
493 |
2,388 |
+17 |
Dec18 |
180418 |
24778 |
24823 |
24778 |
24778 |
+26 |
84 |
201 |
+59 |
Mar19 |
180418 |
24790 |
24790 |
24790 |
24790 |
+14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
200,487 |
101,049 |
+3,051 |
S & P 500(CME) |
Jun18 |
180418 |
2705.20 |
2718.00 |
2704.00 |
2709.70 |
+3.10 |
3,129 |
69,760 |
+57 |
Sep18 |
180418 |
2714.50 |
2721.30 |
2709.30 |
2714.50 |
+3.20 |
0 |
7,527 |
+0 |
Dec18 |
180418 |
2718.70 |
2725.30 |
2713.30 |
2718.70 |
+3.40 |
0 |
300 |
+0 |
Mar19 |
180418 |
2724.90 |
2728.90 |
2716.90 |
2724.90 |
+6.00 |
|
|
|
Total Volume and Open Interest |
3,129 |
77,587 |
+57 |
S & P 500 E-Mini(CME) |
Jun18 |
180418 |
2704.50 |
2718.50 |
2703.75 |
2709.75 |
+3.25 |
1,237,183 |
2,868,740 |
-7,096 |
Sep18 |
180418 |
2709.50 |
2722.75 |
2708.25 |
2714.50 |
+3.25 |
3,952 |
85,786 |
+724 |
Dec18 |
180418 |
2720.00 |
2727.25 |
2713.75 |
2718.75 |
+3.50 |
509 |
39,904 |
+52 |
Mar19 |
180418 |
2729.25 |
2729.25 |
2725.00 |
2725.00 |
+6.00 |
0 |
114 |
+0 |
Total Volume and Open Interest |
1,241,644 |
2,994,544 |
-6,320 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180418 |
6819.50 |
6867.00 |
6796.75 |
6843.50 |
+14.75 |
324,486 |
226,204 |
-681 |
Sep18 |
180418 |
6871.00 |
6892.25 |
6824.25 |
6870.00 |
+14.75 |
406 |
10,501 |
-12 |
Dec18 |
180418 |
6900.00 |
6911.25 |
6851.00 |
6897.25 |
+15.50 |
0 |
62 |
+0 |
Total Volume and Open Interest |
324,892 |
236,773 |
-693 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180418 |
1919.40 |
1934.50 |
1918.70 |
1924.00 |
+5.00 |
11,142 |
76,229 |
+156 |
Sep18 |
180418 |
1930.20 |
1938.00 |
1930.20 |
1930.20 |
+6.00 |
0 |
3 |
+0 |
Dec18 |
180418 |
1932.60 |
1932.60 |
1932.60 |
1932.60 |
+4.60 |
|
|
|
Total Volume and Open Interest |
11,142 |
76,232 |
+156 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180418 |
16.40 |
17.20 |
16.05 |
16.43 |
+0.05 |
94,021 |
167,756 |
+5,574 |
Jun18 |
180418 |
16.95 |
17.41 |
16.42 |
16.68 |
-0.20 |
21,848 |
52,712 |
-551 |
Jul18 |
180418 |
17.40 |
17.80 |
16.90 |
17.13 |
-0.25 |
11,325 |
33,091 |
-43 |
Total Volume and Open Interest |
243,915 |
384,157 |
-2,880 |
S & P 600(CME) |
Jun18 |
180418 |
975.50 |
975.50 |
975.50 |
975.50 |
+2.60 |
|
|
|
Sep18 |
180418 |
976.50 |
976.50 |
976.50 |
976.50 |
+2.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180418 |
1584.90 |
1595.90 |
1582.90 |
1587.70 |
+3.90 |
5,148 |
9,766 |
-89 |
Total Volume and Open Interest |
5,148 |
9,766 |
-89 |
Nikkei 225(CME) |
Jun18 |
180418 |
21905 |
22220 |
21905 |
22175 |
+270 |
7,353 |
45,183 |
-150 |
Sep18 |
180418 |
22175 |
22205 |
22175 |
22175 |
+275 |
9 |
15 |
+1 |
Total Volume and Open Interest |
7,362 |
45,198 |
-149 |
Nikkei 225(SGX) |
Jun18 |
180418 |
21825 |
22195 |
21795 |
22160 |
+335 |
58,128 |
149,083 |
-4,243 |
Sep18 |
180418 |
22000 |
22125 |
22000 |
22125 |
+330 |
0 |
531 |
+0 |
Dec18 |
180418 |
21715 |
21985 |
21715 |
21985 |
+330 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
58,128 |
165,747 |
-4,243 |
Nikkei 225 Mini(JPX) |
Jun18 |
180418 |
21805 |
22195 |
21795 |
22180 |
+350 |
716,869 |
412,502 |
-422 |
Sep18 |
180418 |
21755 |
22140 |
21745 |
22140 |
+350 |
6,269 |
10,912 |
+547 |
Dec18 |
180418 |
21605 |
21980 |
21605 |
21970 |
+350 |
248 |
2,873 |
+8 |
Total Volume and Open Interest |
765,417 |
451,259 |
+571 |
Nikkei 225(JPX) |
Jun18 |
180418 |
21810 |
22200 |
21800 |
22180 |
+350 |
47,455 |
313,050 |
-1,319 |
Sep18 |
180418 |
21760 |
22140 |
21760 |
22140 |
+350 |
195 |
9,491 |
+4 |
Dec18 |
180418 |
21670 |
21970 |
21670 |
21970 |
+350 |
4 |
43,402 |
-1 |
Total Volume and Open Interest |
47,674 |
417,546 |
-574 |
Nikkei 225(CME) Yen |
Jun18 |
180418 |
21900 |
22195 |
21885 |
22155 |
+270 |
25,884 |
64,046 |
+762 |
Sep18 |
180418 |
22100 |
22120 |
22100 |
22100 |
+270 |
1 |
4 |
+1 |
Dec18 |
180418 |
21875 |
21875 |
21875 |
21875 |
+260 |
|
|
|
Total Volume and Open Interest |
25,885 |
64,050 |
+763 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180418 |
22150 |
22180 |
22140 |
22150 |
+270 |
0 |
24 |
+0 |
Sep18 |
180418 |
22100 |
22100 |
22100 |
22100 |
+270 |
|
|
|
Dec18 |
180418 |
21870 |
21870 |
21870 |
21870 |
+260 |
|
|
|
Total Volume and Open Interest |
0 |
24 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180418 |
5364.0 |
5383.0 |
5354.0 |
5378.0 |
+26.5 |
115,684 |
303,180 |
+10,407 |
May18 |
180418 |
5303.5 |
5325.0 |
5296.5 |
5320.0 |
+27.0 |
55,732 |
54,592 |
+44,269 |
Jun18 |
180418 |
5245.5 |
5262.0 |
5237.0 |
5258.5 |
+27.0 |
111 |
32,804 |
-20 |
Total Volume and Open Interest |
171,527 |
420,590 |
+54,656 |
Hang Seng Index(HKFE) |
Apr18 |
180418 |
30060 |
30509 |
29955 |
30313 |
+258 |
218,858 |
111,182 |
-2,187 |
May18 |
180418 |
29950 |
30300 |
29786 |
30142 |
+262 |
957 |
3,067 |
+439 |
Jun18 |
180418 |
29806 |
30233 |
29700 |
30043 |
+264 |
245 |
10,086 |
+90 |
Total Volume and Open Interest |
220,115 |
132,483 |
-1,632 |
DAX(EUREX) |
Jun18 |
180418 |
12626.0 |
12650.0 |
12555.0 |
12606.5 |
unch |
88,534 |
126,674 |
+17,564 |
Sep18 |
180418 |
12597.5 |
12630.0 |
12545.0 |
12590.5 |
+1.5 |
117 |
3,154 |
+27 |
Dec18 |
180418 |
12571.5 |
12576.5 |
12570.0 |
12576.5 |
+3.0 |
51 |
197 |
+56 |
Total Volume and Open Interest |
88,702 |
130,025 |
+17,647 |
Mini-DAX(EUREX) |
Jun18 |
180418 |
12620.0 |
12650.0 |
12556.0 |
12606.5 |
unch |
28,498 |
13,383 |
+3,645 |
Sep18 |
180418 |
12602.0 |
12624.0 |
12548.0 |
12590.5 |
+1.5 |
78 |
664 |
-3 |
Dec18 |
180418 |
12549.0 |
12576.5 |
12549.0 |
12576.5 |
+3.0 |
6 |
6 |
+1 |
Total Volume and Open Interest |
28,582 |
14,053 |
+3,643 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180418 |
3411 |
3420 |
3404 |
3418 |
+11 |
850,421 |
3,637,403 |
+29,695 |
Sep18 |
180418 |
3396 |
3408 |
3396 |
3408 |
+12 |
9,056 |
130,411 |
+31 |
Dec18 |
180418 |
3382 |
3391 |
3382 |
3391 |
+11 |
11 |
15,912 |
-1 |
Total Volume and Open Interest |
859,488 |
3,783,726 |
+29,725 |
Swiss Market Index(EUREX) |
Jun18 |
180418 |
8755 |
8823 |
8729 |
8753 |
+10 |
34,087 |
273,948 |
+4,946 |
Sep18 |
180418 |
8746 |
8782 |
8725 |
8725 |
+10 |
4 |
462 |
-1 |
Dec18 |
180418 |
8708 |
8708 |
8708 |
8708 |
+10 |
5 |
14 |
+0 |
Total Volume and Open Interest |
34,096 |
274,424 |
+4,945 |
FT-SE 100(EURONEXT) |
Jun18 |
180418 |
7174.50 |
7267.50 |
7170.00 |
7257.50 |
+85.00 |
97,162 |
637,242 |
+5,970 |
Sep18 |
180418 |
7112.50 |
7190.00 |
7112.50 |
7190.00 |
+85.00 |
5 |
114 |
+4 |
Dec18 |
180418 |
7125.00 |
7155.50 |
7125.00 |
7155.50 |
+85.00 |
0 |
1,042 |
+0 |
Total Volume and Open Interest |
97,167 |
638,398 |
+5,974 |
SPI 200(SFE) |
Jun18 |
180418 |
5814.0 |
5851.0 |
5812.0 |
5838.0 |
+20.0 |
36,702 |
274,199 |
+1,451 |
Sep18 |
180418 |
5779.0 |
5779.0 |
5779.0 |
5779.0 |
+21.0 |
2 |
2,762 |
+0 |
Dec18 |
180418 |
5767.0 |
5767.0 |
5767.0 |
5767.0 |
+21.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
37,116 |
282,226 |
+1,745 |
FTSE MIB(ISE) |
Jun18 |
180418 |
23205.00 |
23335.00 |
23135.00 |
23292.00 |
+119.00 |
13,850 |
43,851 |
+18 |
Sep18 |
180418 |
23060.00 |
23185.00 |
22995.00 |
23152.00 |
+114.00 |
5 |
79 |
+3 |
Dec18 |
180418 |
23020.00 |
23020.00 |
23020.00 |
23020.00 |
+112.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,855 |
43,937 |
+21 |
KOSPI 200(KFE) |
Jun18 |
180418 |
315.55 |
319.95 |
315.35 |
318.75 |
+3.20 |
170,067 |
233,884 |
+1,310 |
Sep18 |
180418 |
315.90 |
320.30 |
315.85 |
319.20 |
+3.30 |
159 |
10,216 |
-24 |
Dec18 |
180418 |
319.15 |
319.15 |
319.15 |
319.15 |
+2.90 |
2 |
37,052 |
+2 |
Total Volume and Open Interest |
170,228 |
307,720 |
+1,288 |
GSCI(CME) |
May18 |
180418 |
472.50 |
476.55 |
471.10 |
474.85 |
+10.25 |
158 |
15,374 |
+144 |
Jun18 |
180418 |
475.25 |
475.25 |
475.25 |
475.25 |
+10.25 |
|
|
|
Jul18 |
180418 |
459.25 |
459.25 |
459.25 |
459.25 |
+10.25 |
|
|
|
Total Volume and Open Interest |
158 |
15,374 |
-1,215 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|