|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180419 |
1041.75 |
1044.75 |
1032.75 |
1037.25 |
-4.50 |
81,326 |
205,990 |
-13,426 |
Jul18 |
180419 |
1053.25 |
1056.25 |
1044.25 |
1049.00 |
-4.25 |
81,960 |
415,273 |
+5,034 |
Aug18 |
180419 |
1054.75 |
1057.50 |
1046.25 |
1050.50 |
-4.50 |
10,467 |
39,688 |
+1,044 |
Sep18 |
180419 |
1048.75 |
1051.25 |
1041.25 |
1044.50 |
-4.50 |
3,302 |
14,553 |
+604 |
Nov18 |
180419 |
1045.00 |
1047.75 |
1037.75 |
1042.50 |
-3.25 |
29,797 |
212,501 |
+911 |
Jan19 |
180419 |
1047.00 |
1051.50 |
1042.25 |
1047.25 |
-2.50 |
1,490 |
26,376 |
+124 |
Mar19 |
180419 |
1040.00 |
1041.50 |
1034.00 |
1038.00 |
-2.00 |
1,468 |
31,797 |
+145 |
May19 |
180419 |
1036.00 |
1039.00 |
1032.50 |
1036.00 |
-0.75 |
549 |
6,541 |
+3 |
Jul19 |
180419 |
1040.50 |
1043.50 |
1036.75 |
1040.75 |
unch |
474 |
10,662 |
+159 |
Aug19 |
180419 |
1036.25 |
1036.25 |
1036.25 |
1036.25 |
+0.50 |
0 |
146 |
+0 |
Sep19 |
180419 |
1019.25 |
1019.25 |
1019.25 |
1019.25 |
+0.50 |
0 |
42 |
+0 |
Nov19 |
180419 |
1004.25 |
1004.75 |
1000.25 |
1004.00 |
+1.50 |
518 |
6,718 |
-52 |
Jan20 |
180419 |
1006.25 |
1006.25 |
1006.25 |
1006.25 |
+1.50 |
1 |
42 |
+0 |
Mar20 |
180419 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
+1.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
211,352 |
970,469 |
-5,454 |
Soybean Meal(CBOT) |
May18 |
180419 |
376.50 |
377.90 |
372.80 |
373.30 |
-3.30 |
54,259 |
84,783 |
-4,908 |
Jul18 |
180419 |
381.10 |
382.40 |
377.40 |
377.80 |
-3.40 |
45,781 |
233,807 |
+5,672 |
Aug18 |
180419 |
381.70 |
382.70 |
377.90 |
378.30 |
-3.60 |
4,286 |
33,363 |
+537 |
Sep18 |
180419 |
380.40 |
381.60 |
377.60 |
378.00 |
-2.80 |
3,251 |
24,016 |
+779 |
Oct18 |
180419 |
378.60 |
379.30 |
376.10 |
376.60 |
-2.00 |
2,160 |
27,300 |
+484 |
Dec18 |
180419 |
376.90 |
378.30 |
374.90 |
375.30 |
-1.90 |
7,671 |
78,275 |
+52 |
Jan19 |
180419 |
375.00 |
375.20 |
372.00 |
372.40 |
-1.70 |
580 |
11,073 |
+133 |
Mar19 |
180419 |
364.70 |
364.80 |
361.80 |
362.30 |
-1.60 |
640 |
13,670 |
+150 |
May19 |
180419 |
358.90 |
360.20 |
357.70 |
358.10 |
-1.60 |
113 |
6,983 |
-12 |
Jul19 |
180419 |
359.00 |
359.70 |
357.00 |
357.90 |
-1.60 |
132 |
4,524 |
-36 |
Total Volume and Open Interest |
118,915 |
523,756 |
+2,854 |
Soybean Oil(CBOT) |
May18 |
180419 |
31.41 |
31.57 |
31.33 |
31.41 |
-0.02 |
47,937 |
104,312 |
-11,491 |
Jul18 |
180419 |
31.62 |
31.83 |
31.60 |
31.68 |
-0.01 |
48,487 |
213,703 |
+7,688 |
Aug18 |
180419 |
31.77 |
31.95 |
31.73 |
31.81 |
-0.01 |
5,765 |
32,536 |
-1,377 |
Sep18 |
180419 |
31.94 |
32.11 |
31.90 |
31.99 |
unch |
4,630 |
26,810 |
+962 |
Oct18 |
180419 |
32.05 |
32.25 |
32.05 |
32.14 |
+0.01 |
1,038 |
20,789 |
+34 |
Dec18 |
180419 |
32.45 |
32.63 |
32.39 |
32.49 |
unch |
5,493 |
89,978 |
+24 |
Jan19 |
180419 |
32.76 |
32.89 |
32.66 |
32.74 |
-0.02 |
727 |
15,942 |
-115 |
Mar19 |
180419 |
33.10 |
33.16 |
32.95 |
33.02 |
unch |
907 |
12,460 |
+157 |
May19 |
180419 |
33.28 |
33.40 |
33.22 |
33.30 |
+0.01 |
1 |
3,544 |
+0 |
Jul19 |
180419 |
33.56 |
33.65 |
33.44 |
33.55 |
+0.01 |
1 |
2,808 |
-1 |
Total Volume and Open Interest |
114,989 |
526,302 |
-4,118 |
Canola(WCE) |
May18 |
180419 |
526.0 |
535.1 |
525.1 |
534.4 |
+8.0 |
15,854 |
28,262 |
-3,059 |
Jul18 |
180419 |
527.2 |
535.0 |
525.6 |
534.5 |
+7.5 |
11,780 |
86,963 |
+1,878 |
Nov18 |
180419 |
514.2 |
520.0 |
513.0 |
519.7 |
+5.5 |
3,563 |
85,812 |
+1,119 |
Jan19 |
180419 |
519.4 |
524.7 |
519.3 |
524.2 |
+5.2 |
133 |
8,300 |
+30 |
Mar19 |
180419 |
522.9 |
526.3 |
522.9 |
525.9 |
+4.9 |
15 |
1,320 |
+15 |
Total Volume and Open Interest |
31,345 |
210,982 |
-17 |
Corn(CBOT) |
May18 |
180419 |
382.75 |
383.50 |
380.75 |
382.00 |
-1.00 |
239,865 |
338,032 |
-32,671 |
Jul18 |
180419 |
391.75 |
392.50 |
389.75 |
391.00 |
-0.75 |
219,889 |
681,122 |
+8,197 |
Sep18 |
180419 |
399.00 |
399.75 |
397.25 |
398.50 |
-0.75 |
38,254 |
235,013 |
+9,024 |
Dec18 |
180419 |
408.00 |
409.00 |
406.25 |
408.00 |
-0.50 |
45,049 |
418,983 |
-955 |
Mar19 |
180419 |
416.00 |
416.50 |
414.25 |
415.50 |
-0.50 |
3,383 |
87,967 |
+276 |
May19 |
180419 |
420.25 |
420.50 |
418.50 |
419.75 |
-0.50 |
1,974 |
21,852 |
+319 |
Jul19 |
180419 |
423.75 |
424.50 |
422.25 |
423.25 |
-1.00 |
2,576 |
33,076 |
+660 |
Sep19 |
180419 |
408.50 |
409.75 |
408.00 |
409.75 |
+1.00 |
1,076 |
5,917 |
+314 |
Dec19 |
180419 |
412.75 |
413.00 |
411.00 |
412.75 |
+1.00 |
2,040 |
30,695 |
+640 |
Mar20 |
180419 |
420.75 |
420.75 |
420.75 |
420.75 |
+0.75 |
3 |
942 |
+0 |
Total Volume and Open Interest |
554,140 |
1,854,949 |
-14,194 |
Wheat(CBOT) |
May18 |
180419 |
477.50 |
480.00 |
471.75 |
476.75 |
+1.50 |
55,331 |
85,615 |
-10,870 |
Jul18 |
180419 |
491.75 |
494.00 |
485.00 |
490.75 |
+1.50 |
59,670 |
206,868 |
+6,755 |
Sep18 |
180419 |
509.50 |
511.50 |
503.00 |
508.50 |
+1.50 |
16,262 |
67,301 |
-522 |
Dec18 |
180419 |
532.00 |
535.00 |
526.50 |
532.25 |
+1.75 |
9,531 |
77,598 |
+2,368 |
Mar19 |
180419 |
550.50 |
553.25 |
545.00 |
550.75 |
+1.75 |
1,559 |
22,202 |
-103 |
May19 |
180419 |
560.00 |
562.00 |
553.75 |
559.75 |
+1.25 |
208 |
2,833 |
+22 |
Total Volume and Open Interest |
142,821 |
471,652 |
-2,309 |
Wheat(KCBT) |
May18 |
180419 |
492.00 |
496.75 |
489.50 |
495.25 |
+6.50 |
14,351 |
42,984 |
-4,404 |
Jul18 |
180419 |
511.50 |
516.00 |
508.50 |
514.50 |
+6.75 |
30,071 |
120,314 |
+3,656 |
Sep18 |
180419 |
533.25 |
534.75 |
527.50 |
533.50 |
+6.25 |
7,017 |
49,229 |
-745 |
Dec18 |
180419 |
557.00 |
560.50 |
553.75 |
559.75 |
+5.50 |
4,846 |
36,410 |
+541 |
Mar19 |
180419 |
574.75 |
578.25 |
571.50 |
577.25 |
+5.00 |
848 |
15,715 |
+33 |
May19 |
180419 |
587.50 |
588.00 |
581.75 |
586.75 |
+4.75 |
241 |
1,530 |
-72 |
Jul19 |
180419 |
591.00 |
592.00 |
585.50 |
591.00 |
+4.75 |
255 |
2,683 |
+81 |
Total Volume and Open Interest |
57,631 |
269,351 |
-910 |
Wheat(MGE) |
May18 |
180419 |
618.00 |
619.75 |
608.25 |
613.25 |
-4.75 |
2,797 |
18,679 |
-1,343 |
Jul18 |
180419 |
625.25 |
626.00 |
614.25 |
619.25 |
-5.50 |
3,719 |
28,085 |
+1,297 |
Sep18 |
180419 |
630.00 |
631.50 |
619.50 |
624.00 |
-5.75 |
578 |
9,245 |
+195 |
Dec18 |
180419 |
638.00 |
638.00 |
628.50 |
633.00 |
-5.25 |
203 |
7,322 |
+12 |
Mar19 |
180419 |
640.50 |
641.00 |
637.25 |
640.00 |
-5.25 |
126 |
1,484 |
+21 |
May19 |
180419 |
644.50 |
646.00 |
644.50 |
644.50 |
-4.50 |
23 |
232 |
+12 |
Total Volume and Open Interest |
7,453 |
65,243 |
+194 |
Oats(CBOT) |
May18 |
180419 |
235.75 |
236.75 |
233.25 |
234.50 |
-1.50 |
291 |
2,886 |
-139 |
Jul18 |
180419 |
239.00 |
239.50 |
237.00 |
238.50 |
-0.25 |
232 |
2,746 |
+49 |
Sep18 |
180419 |
245.50 |
245.50 |
245.25 |
245.25 |
-0.75 |
1 |
94 |
+1 |
Dec18 |
180419 |
255.50 |
256.25 |
255.50 |
255.75 |
-1.00 |
14 |
655 |
+9 |
Total Volume and Open Interest |
538 |
6,411 |
-80 |
Rough Rice(CBOT) |
May18 |
180419 |
13.16 |
13.18 |
13.03 |
13.08 |
-0.10 |
656 |
3,624 |
-17 |
Jul18 |
180419 |
13.19 |
13.20 |
13.11 |
13.15 |
-0.03 |
259 |
3,547 |
+131 |
Sep18 |
180419 |
12.25 |
12.26 |
12.19 |
12.24 |
-0.03 |
27 |
1,964 |
+12 |
Nov18 |
180419 |
12.10 |
12.10 |
12.10 |
12.10 |
-0.01 |
2 |
33 |
+1 |
Total Volume and Open Interest |
946 |
9,170 |
+128 |
Live Cattle(CME) |
Apr18 |
180419 |
119.050 |
119.500 |
117.600 |
117.800 |
-1.180 |
2,050 |
10,857 |
-1,066 |
Jun18 |
180419 |
105.150 |
105.430 |
102.580 |
103.000 |
-2.285 |
26,926 |
152,816 |
-266 |
Aug18 |
180419 |
104.980 |
105.150 |
102.600 |
103.135 |
-2.015 |
11,633 |
82,211 |
+219 |
Oct18 |
180419 |
109.285 |
109.400 |
107.250 |
107.650 |
-1.830 |
6,792 |
50,726 |
+783 |
Dec18 |
180419 |
113.550 |
113.550 |
111.535 |
112.100 |
-1.450 |
2,866 |
31,717 |
+267 |
Feb19 |
180419 |
115.080 |
115.180 |
113.100 |
113.650 |
-1.580 |
895 |
9,169 |
+127 |
Total Volume and Open Interest |
51,465 |
344,649 |
+44 |
Feeder Cattle(CME) |
Apr18 |
180419 |
138.500 |
138.535 |
136.900 |
137.235 |
-1.515 |
730 |
3,143 |
-189 |
May18 |
180419 |
140.500 |
140.735 |
138.080 |
138.435 |
-2.250 |
6,237 |
15,500 |
-1,088 |
Aug18 |
180419 |
146.050 |
146.285 |
143.350 |
143.700 |
-2.350 |
4,620 |
19,746 |
+26 |
Sep18 |
180419 |
147.300 |
147.500 |
144.600 |
145.000 |
-2.300 |
869 |
4,211 |
+227 |
Oct18 |
180419 |
147.880 |
148.185 |
145.150 |
145.700 |
-2.285 |
350 |
3,768 |
-1 |
Nov18 |
180419 |
147.580 |
147.800 |
144.830 |
145.330 |
-2.270 |
247 |
1,721 |
+19 |
Jan19 |
180419 |
143.985 |
144.150 |
141.535 |
141.800 |
-2.200 |
229 |
1,657 |
+109 |
Total Volume and Open Interest |
13,285 |
49,750 |
-896 |
Lean Hogs(CME) |
May18 |
180419 |
69.980 |
70.350 |
69.385 |
70.150 |
+0.300 |
274 |
3,592 |
+29 |
Jun18 |
180419 |
78.800 |
79.100 |
77.500 |
78.080 |
-0.455 |
14,757 |
94,381 |
-973 |
Jul18 |
180419 |
81.100 |
81.330 |
80.180 |
80.700 |
-0.350 |
5,587 |
33,810 |
+770 |
Aug18 |
180419 |
80.885 |
80.950 |
79.580 |
80.035 |
-0.515 |
5,405 |
28,490 |
-309 |
Oct18 |
180419 |
68.930 |
68.930 |
67.550 |
68.225 |
-0.505 |
4,385 |
50,451 |
+1,090 |
Dec18 |
180419 |
62.900 |
62.900 |
61.750 |
62.500 |
-0.285 |
1,073 |
19,051 |
+216 |
Feb19 |
180419 |
66.430 |
66.450 |
65.600 |
66.150 |
-0.235 |
296 |
3,236 |
+96 |
Apr19 |
180419 |
69.885 |
69.885 |
69.230 |
69.600 |
-0.200 |
226 |
2,215 |
+127 |
Total Volume and Open Interest |
32,003 |
235,386 |
+1,046 |
Class III Milk(CME) |
Apr18 |
180419 |
14.49 |
14.54 |
14.49 |
14.51 |
+0.02 |
296 |
3,355 |
-83 |
May18 |
180419 |
14.97 |
15.14 |
14.93 |
15.00 |
+0.05 |
342 |
3,968 |
+19 |
Jun18 |
180419 |
15.36 |
15.48 |
15.36 |
15.39 |
+0.07 |
196 |
3,162 |
+32 |
Jul18 |
180419 |
15.89 |
15.94 |
15.85 |
15.85 |
+0.03 |
242 |
2,171 |
+86 |
Aug18 |
180419 |
16.17 |
16.23 |
16.14 |
16.18 |
+0.07 |
164 |
1,860 |
+78 |
Sep18 |
180419 |
16.38 |
16.43 |
16.32 |
16.41 |
+0.03 |
103 |
2,016 |
+52 |
Oct18 |
180419 |
16.39 |
16.41 |
16.28 |
16.39 |
+0.02 |
72 |
1,836 |
+44 |
Nov18 |
180419 |
16.30 |
16.30 |
16.23 |
16.28 |
+0.01 |
45 |
1,658 |
+28 |
Dec18 |
180419 |
16.19 |
16.26 |
16.18 |
16.26 |
+0.06 |
55 |
1,594 |
+33 |
Jan19 |
180419 |
15.81 |
15.86 |
15.80 |
15.86 |
+0.05 |
2 |
244 |
+1 |
Feb19 |
180419 |
15.74 |
15.80 |
15.74 |
15.80 |
+0.04 |
3 |
209 |
-2 |
Mar19 |
180419 |
15.78 |
15.80 |
15.78 |
15.80 |
+0.03 |
0 |
70 |
+0 |
Apr19 |
180419 |
15.69 |
15.72 |
15.69 |
15.69 |
+0.03 |
4 |
47 |
+4 |
Total Volume and Open Interest |
1,526 |
22,495 |
+294 |
Cocoa(ICE) |
May18 |
180419 |
2797 |
2854 |
2797 |
2831 |
+7 |
485 |
256 |
-287 |
Jul18 |
180419 |
2793 |
2832 |
2778 |
2799 |
-1 |
24,390 |
135,469 |
-563 |
Sep18 |
180419 |
2815 |
2853 |
2804 |
2824 |
unch |
8,854 |
52,255 |
+1,127 |
Dec18 |
180419 |
2801 |
2838 |
2791 |
2813 |
+7 |
5,517 |
39,270 |
-814 |
Mar19 |
180419 |
2771 |
2807 |
2761 |
2785 |
+5 |
3,252 |
26,687 |
-559 |
May19 |
180419 |
2761 |
2794 |
2756 |
2775 |
+5 |
2,017 |
10,985 |
+97 |
Jul19 |
180419 |
2782 |
2792 |
2765 |
2773 |
+4 |
316 |
4,753 |
-61 |
Total Volume and Open Interest |
45,789 |
279,728 |
-147 |
Coffee "C"(ICE) |
May18 |
180419 |
114.70 |
115.20 |
113.35 |
114.25 |
-0.65 |
18,668 |
23,508 |
-7,948 |
Jul18 |
180419 |
116.95 |
117.45 |
115.70 |
116.25 |
-0.90 |
38,049 |
146,095 |
+2,528 |
Sep18 |
180419 |
119.30 |
119.65 |
117.90 |
118.40 |
-0.90 |
9,323 |
48,486 |
+1,434 |
Dec18 |
180419 |
122.80 |
123.10 |
121.40 |
121.90 |
-0.90 |
4,218 |
26,285 |
+48 |
Mar19 |
180419 |
126.35 |
126.60 |
125.00 |
125.45 |
-0.90 |
1,863 |
10,903 |
+294 |
May19 |
180419 |
128.75 |
128.95 |
127.35 |
127.80 |
-0.90 |
990 |
7,462 |
+196 |
Total Volume and Open Interest |
73,567 |
268,597 |
-3,350 |
Orange Juice(ICE) |
May18 |
180419 |
144.40 |
144.85 |
142.25 |
143.15 |
-1.55 |
1,116 |
5,337 |
-645 |
Jul18 |
180419 |
144.20 |
144.85 |
142.00 |
142.75 |
-1.90 |
727 |
6,091 |
+335 |
Sep18 |
180419 |
145.25 |
145.45 |
142.60 |
143.10 |
-2.10 |
41 |
1,121 |
+7 |
Nov18 |
180419 |
146.00 |
146.20 |
143.35 |
143.55 |
-2.35 |
28 |
791 |
+20 |
Jan19 |
180419 |
146.75 |
147.00 |
144.30 |
144.30 |
-2.15 |
3 |
66 |
+2 |
Mar19 |
180419 |
146.00 |
146.00 |
144.95 |
144.95 |
-2.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,915 |
13,421 |
-281 |
Sugar #11(ICE) |
May18 |
180419 |
11.68 |
11.81 |
11.63 |
11.75 |
+0.01 |
51,612 |
118,839 |
-19,431 |
Jul18 |
180419 |
11.82 |
11.99 |
11.81 |
11.95 |
+0.04 |
88,206 |
479,823 |
+12,049 |
Oct18 |
180419 |
12.07 |
12.23 |
12.05 |
12.19 |
+0.05 |
32,724 |
199,159 |
+6,617 |
Mar19 |
180419 |
13.27 |
13.42 |
13.27 |
13.38 |
+0.03 |
12,407 |
134,105 |
+2,042 |
May19 |
180419 |
13.49 |
13.60 |
13.45 |
13.55 |
+0.02 |
3,865 |
34,286 |
+859 |
Jul19 |
180419 |
13.56 |
13.69 |
13.56 |
13.65 |
+0.01 |
3,687 |
21,870 |
+478 |
Oct19 |
180419 |
13.80 |
13.90 |
13.80 |
13.87 |
+0.01 |
2,966 |
23,316 |
+1,552 |
Mar20 |
180419 |
14.47 |
14.51 |
14.42 |
14.47 |
-0.01 |
125 |
5,947 |
+8 |
Total Volume and Open Interest |
195,630 |
1,021,576 |
+4,178 |
London Cocoa(LCE) |
May18 |
180419 |
1842 |
1849 |
1826 |
1838 |
+2 |
4,050 |
69,688 |
-988 |
Jul18 |
180419 |
1882 |
1890 |
1864 |
1878 |
+4 |
12,090 |
75,071 |
+1,731 |
Sep18 |
180419 |
1896 |
1903 |
1879 |
1892 |
+3 |
5,983 |
37,544 |
+1,671 |
Dec18 |
180419 |
1880 |
1891 |
1869 |
1880 |
+4 |
3,506 |
49,002 |
+102 |
Mar19 |
180419 |
1864 |
1877 |
1856 |
1867 |
+7 |
2,356 |
42,404 |
-17 |
May19 |
180419 |
1858 |
1875 |
1853 |
1864 |
+5 |
770 |
13,213 |
+81 |
Jul19 |
180419 |
1870 |
1875 |
1855 |
1863 |
+3 |
777 |
7,573 |
+10 |
Total Volume and Open Interest |
29,568 |
301,121 |
+2,590 |
London Sugar(LCE) |
Aug18 |
180419 |
341.10 |
343.50 |
339.60 |
343.20 |
+2.10 |
4,821 |
54,532 |
+521 |
Oct18 |
180419 |
335.10 |
337.70 |
333.50 |
337.20 |
+2.30 |
1,690 |
17,775 |
+258 |
Dec18 |
180419 |
338.10 |
341.40 |
336.80 |
340.80 |
+2.70 |
430 |
7,555 |
+57 |
Mar19 |
180419 |
343.50 |
347.00 |
342.30 |
346.30 |
+1.90 |
101 |
4,702 |
-11 |
May19 |
180419 |
347.00 |
351.60 |
346.60 |
350.80 |
+1.30 |
62 |
2,486 |
-18 |
Total Volume and Open Interest |
7,231 |
89,580 |
+804 |
Cotton(ICE) |
May18 |
180419 |
82.71 |
83.16 |
82.56 |
82.97 |
+0.23 |
9,723 |
14,523 |
-5,841 |
Jul18 |
180419 |
82.41 |
82.96 |
82.27 |
82.82 |
+0.21 |
24,009 |
129,734 |
-906 |
Oct18 |
180419 |
79.90 |
80.66 |
79.90 |
80.66 |
+1.90 |
0 |
32 |
+0 |
Dec18 |
180419 |
78.32 |
78.74 |
78.19 |
78.59 |
+0.27 |
5,409 |
94,893 |
+1,297 |
Mar19 |
180419 |
78.47 |
78.67 |
78.36 |
78.55 |
+0.13 |
395 |
15,187 |
+105 |
May19 |
180419 |
78.60 |
78.67 |
78.45 |
78.54 |
+0.05 |
126 |
1,313 |
+62 |
Total Volume and Open Interest |
39,899 |
263,078 |
-5,332 |
Lumber(CME) |
May18 |
180419 |
550.6 |
554.8 |
546.0 |
552.2 |
+1.5 |
652 |
4,233 |
-202 |
Jul18 |
180419 |
535.3 |
539.7 |
531.8 |
536.8 |
+1.9 |
359 |
2,313 |
+191 |
Sep18 |
180419 |
518.0 |
527.6 |
518.0 |
522.7 |
+4.3 |
23 |
300 |
+10 |
Nov18 |
180419 |
497.1 |
505.3 |
497.1 |
500.5 |
+4.5 |
16 |
155 |
+4 |
Total Volume and Open Interest |
1,060 |
7,085 |
+13 |
Crude Oil(NYM) |
May18 |
180419 |
68.75 |
69.56 |
67.98 |
68.29 |
-0.18 |
486,076 |
86,798 |
-69,698 |
Jun18 |
180419 |
68.73 |
69.55 |
68.00 |
68.33 |
-0.14 |
471,089 |
552,205 |
+21,250 |
Jul18 |
180419 |
68.39 |
69.22 |
67.75 |
68.08 |
-0.07 |
102,144 |
233,060 |
+8,952 |
Aug18 |
180419 |
67.78 |
68.59 |
67.21 |
67.53 |
-0.02 |
38,442 |
154,011 |
+4,834 |
Sep18 |
180419 |
67.04 |
67.88 |
66.59 |
66.90 |
+0.03 |
41,615 |
230,549 |
+5,954 |
Oct18 |
180419 |
66.45 |
67.15 |
65.96 |
66.26 |
+0.06 |
15,001 |
122,871 |
-1,364 |
Nov18 |
180419 |
65.83 |
66.53 |
65.34 |
65.67 |
+0.08 |
8,763 |
82,956 |
-665 |
Dec18 |
180419 |
65.17 |
65.94 |
64.78 |
65.10 |
+0.08 |
59,494 |
273,870 |
+3,808 |
Jan19 |
180419 |
64.76 |
65.32 |
64.38 |
64.55 |
+0.09 |
16,649 |
107,815 |
+6,078 |
Feb19 |
180419 |
64.11 |
64.64 |
63.82 |
63.95 |
+0.11 |
14,372 |
65,282 |
+3,335 |
Mar19 |
180419 |
63.32 |
64.05 |
63.08 |
63.37 |
+0.13 |
12,077 |
69,370 |
+2,315 |
Apr19 |
180419 |
62.84 |
63.37 |
62.60 |
62.80 |
+0.15 |
5,590 |
30,088 |
+679 |
May19 |
180419 |
63.00 |
63.00 |
62.10 |
62.27 |
+0.17 |
3,741 |
28,616 |
+1,406 |
Jun19 |
180419 |
61.61 |
62.38 |
61.47 |
61.77 |
+0.20 |
13,230 |
131,323 |
+1,439 |
Jul19 |
180419 |
61.26 |
61.28 |
61.26 |
61.26 |
+0.23 |
1,395 |
24,548 |
-217 |
Aug19 |
180419 |
60.77 |
60.77 |
60.77 |
60.77 |
+0.25 |
1,088 |
18,651 |
-21 |
Total Volume and Open Interest |
1,314,171 |
2,596,578 |
-8,422 |
e-miNY Crude Oil(NYM) |
May18 |
180419 |
68.750 |
69.550 |
67.975 |
68.300 |
-0.175 |
12,950 |
2,440 |
-167 |
Jun18 |
180419 |
68.725 |
69.550 |
68.000 |
68.325 |
-0.150 |
2,293 |
1,264 |
+227 |
Jul18 |
180419 |
68.375 |
69.200 |
67.825 |
68.075 |
-0.075 |
115 |
204 |
-11 |
Aug18 |
180419 |
67.725 |
68.500 |
67.325 |
67.525 |
-0.025 |
0 |
122 |
+0 |
Sep18 |
180419 |
67.475 |
67.800 |
66.675 |
66.900 |
+0.025 |
4 |
71 |
+2 |
Oct18 |
180419 |
67.000 |
67.000 |
66.250 |
66.250 |
+0.050 |
1 |
24 |
+0 |
Nov18 |
180419 |
66.100 |
66.425 |
65.675 |
65.675 |
+0.075 |
6 |
109 |
+0 |
Dec18 |
180419 |
65.350 |
65.850 |
64.950 |
65.100 |
+0.075 |
14 |
162 |
+0 |
Jan19 |
180419 |
65.000 |
65.000 |
64.475 |
64.550 |
+0.100 |
2 |
74 |
+0 |
Feb19 |
180419 |
64.500 |
64.500 |
63.950 |
63.950 |
+0.100 |
2 |
42 |
+0 |
Total Volume and Open Interest |
15,396 |
4,604 |
+52 |
NY Harbor ULSD(NYM) |
May18 |
180419 |
210.07 |
212.85 |
209.41 |
210.94 |
+1.83 |
74,581 |
69,016 |
-3,686 |
Jun18 |
180419 |
209.90 |
212.44 |
209.09 |
210.42 |
+1.59 |
70,382 |
130,653 |
+4,816 |
Jul18 |
180419 |
209.63 |
212.13 |
208.90 |
210.10 |
+1.42 |
36,426 |
71,463 |
+1,822 |
Aug18 |
180419 |
209.50 |
211.97 |
208.79 |
209.87 |
+1.26 |
17,565 |
27,612 |
-672 |
Sep18 |
180419 |
209.50 |
212.12 |
208.97 |
209.94 |
+1.17 |
14,266 |
35,645 |
+347 |
Oct18 |
180419 |
209.52 |
212.11 |
209.09 |
210.04 |
+1.12 |
6,106 |
15,951 |
+1,177 |
Nov18 |
180419 |
210.59 |
212.01 |
209.11 |
210.02 |
+1.08 |
3,804 |
10,393 |
+425 |
Dec18 |
180419 |
209.62 |
211.77 |
208.85 |
209.74 |
+1.03 |
9,708 |
48,989 |
+54 |
Jan19 |
180419 |
209.37 |
211.49 |
208.74 |
209.55 |
+1.00 |
742 |
9,762 |
+139 |
Feb19 |
180419 |
208.62 |
210.88 |
208.13 |
208.94 |
+1.04 |
709 |
3,939 |
+75 |
Mar19 |
180419 |
207.05 |
209.56 |
207.01 |
207.70 |
+1.11 |
309 |
2,760 |
+14 |
Apr19 |
180419 |
205.14 |
207.71 |
205.07 |
205.92 |
+1.19 |
244 |
2,775 |
-13 |
May19 |
180419 |
204.67 |
205.91 |
204.67 |
204.67 |
+1.33 |
169 |
1,371 |
-144 |
Jun19 |
180419 |
204.11 |
205.39 |
202.86 |
203.78 |
+1.50 |
1,013 |
6,915 |
+490 |
Total Volume and Open Interest |
236,099 |
444,457 |
+4,895 |
RBOB Gasoline(NYM) |
May18 |
180419 |
207.40 |
209.28 |
206.65 |
207.74 |
+0.91 |
70,011 |
73,007 |
-8,746 |
Jun18 |
180419 |
208.02 |
209.90 |
207.26 |
208.28 |
+0.86 |
62,995 |
141,658 |
+9,792 |
Jul18 |
180419 |
207.63 |
209.69 |
207.09 |
208.07 |
+0.92 |
21,762 |
65,921 |
+1,279 |
Aug18 |
180419 |
206.80 |
208.64 |
206.06 |
207.00 |
+0.92 |
12,722 |
35,433 |
-1,013 |
Sep18 |
180419 |
204.91 |
206.81 |
204.24 |
205.14 |
+0.94 |
14,064 |
41,616 |
-733 |
Oct18 |
180419 |
191.89 |
193.65 |
191.14 |
192.10 |
+0.91 |
4,551 |
25,126 |
-112 |
Nov18 |
180419 |
188.79 |
189.80 |
187.32 |
188.26 |
+0.88 |
3,250 |
20,519 |
+528 |
Dec18 |
180419 |
185.53 |
187.03 |
184.48 |
185.37 |
+0.84 |
5,357 |
32,249 |
+313 |
Jan19 |
180419 |
183.63 |
185.68 |
183.28 |
184.15 |
+0.81 |
1,601 |
12,140 |
+313 |
Feb19 |
180419 |
184.75 |
185.50 |
183.18 |
184.08 |
+0.81 |
635 |
2,930 |
-45 |
Total Volume and Open Interest |
198,011 |
461,935 |
+1,852 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180419 |
207.74 |
207.74 |
207.74 |
207.74 |
+0.91 |
0 |
1 |
+0 |
Jun18 |
180419 |
208.28 |
208.28 |
208.28 |
208.28 |
+0.86 |
|
|
|
Jul18 |
180419 |
208.07 |
208.07 |
208.07 |
208.07 |
+0.92 |
|
|
|
Aug18 |
180419 |
207.00 |
207.00 |
207.00 |
207.00 |
+0.92 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180419 |
2.744 |
2.751 |
2.658 |
2.660 |
-0.079 |
94,016 |
144,801 |
-18,092 |
Jun18 |
180419 |
2.775 |
2.777 |
2.693 |
2.695 |
-0.073 |
50,723 |
252,626 |
+3,725 |
Jul18 |
180419 |
2.817 |
2.823 |
2.741 |
2.743 |
-0.071 |
19,528 |
183,333 |
+161 |
Aug18 |
180419 |
2.832 |
2.837 |
2.758 |
2.760 |
-0.068 |
6,801 |
61,765 |
+359 |
Sep18 |
180419 |
2.818 |
2.823 |
2.743 |
2.746 |
-0.068 |
11,146 |
145,955 |
-215 |
Oct18 |
180419 |
2.835 |
2.837 |
2.757 |
2.760 |
-0.068 |
18,078 |
122,206 |
+248 |
Nov18 |
180419 |
2.879 |
2.880 |
2.807 |
2.810 |
-0.067 |
8,902 |
50,195 |
+811 |
Dec18 |
180419 |
3.000 |
3.001 |
2.929 |
2.932 |
-0.068 |
6,254 |
58,272 |
+1,220 |
Jan19 |
180419 |
3.094 |
3.094 |
3.013 |
3.016 |
-0.070 |
9,526 |
80,542 |
-338 |
Feb19 |
180419 |
3.054 |
3.054 |
2.978 |
2.980 |
-0.070 |
2,862 |
37,037 |
+193 |
Mar19 |
180419 |
2.942 |
2.942 |
2.866 |
2.868 |
-0.072 |
6,768 |
73,394 |
+907 |
Apr19 |
180419 |
2.658 |
2.663 |
2.581 |
2.585 |
-0.075 |
7,027 |
84,412 |
+922 |
May19 |
180419 |
2.626 |
2.626 |
2.549 |
2.553 |
-0.071 |
3,312 |
32,517 |
+392 |
Jun19 |
180419 |
2.645 |
2.645 |
2.577 |
2.580 |
-0.070 |
967 |
15,059 |
-145 |
Jul19 |
180419 |
2.675 |
2.675 |
2.607 |
2.611 |
-0.069 |
1,327 |
14,653 |
+558 |
Aug19 |
180419 |
2.668 |
2.670 |
2.614 |
2.618 |
-0.067 |
510 |
13,668 |
+14 |
Total Volume and Open Interest |
251,405 |
1,478,529 |
-7,542 |
Brent Crude Oil(ICE) |
Jun18 |
180419 |
73.72 |
74.75 |
73.46 |
73.78 |
+0.30 |
315,036 |
405,956 |
-28,468 |
Jul18 |
180419 |
73.11 |
74.06 |
72.78 |
73.11 |
+0.27 |
167,134 |
465,286 |
+13,078 |
Aug18 |
180419 |
72.51 |
73.46 |
72.22 |
72.54 |
+0.26 |
90,168 |
226,124 |
+8,459 |
Sep18 |
180419 |
71.92 |
72.87 |
71.67 |
72.01 |
+0.30 |
66,340 |
179,940 |
+1,775 |
Oct18 |
180419 |
71.34 |
72.27 |
71.11 |
71.47 |
+0.34 |
31,121 |
122,738 |
+2,639 |
Nov18 |
180419 |
70.81 |
71.74 |
70.63 |
70.98 |
+0.37 |
20,392 |
101,783 |
+1,069 |
Dec18 |
180419 |
70.32 |
71.22 |
70.09 |
70.48 |
+0.39 |
86,463 |
271,553 |
+2,252 |
Jan19 |
180419 |
69.81 |
70.70 |
69.63 |
70.00 |
+0.40 |
9,300 |
59,885 |
+1,046 |
Feb19 |
180419 |
69.46 |
70.20 |
69.22 |
69.54 |
+0.42 |
6,815 |
39,517 |
-1,100 |
Mar19 |
180419 |
69.48 |
69.48 |
69.06 |
69.06 |
+0.43 |
5,614 |
42,476 |
-205 |
Apr19 |
180419 |
68.59 |
68.59 |
68.59 |
68.59 |
+0.43 |
5,033 |
17,300 |
+490 |
May19 |
180419 |
68.12 |
68.12 |
68.12 |
68.12 |
+0.43 |
4,532 |
21,184 |
+834 |
Jun19 |
180419 |
67.38 |
68.26 |
67.32 |
67.67 |
+0.44 |
21,858 |
89,282 |
+45 |
Jul19 |
180419 |
67.27 |
67.27 |
67.27 |
67.27 |
+0.46 |
2,015 |
25,809 |
+591 |
Total Volume and Open Interest |
867,287 |
2,505,741 |
+4,901 |
Gas Oil(ICE) |
May18 |
180419 |
642.50 |
651.75 |
640.50 |
651.00 |
+11.75 |
119,219 |
162,815 |
-19,175 |
Jun18 |
180419 |
639.25 |
648.25 |
637.25 |
647.25 |
+11.75 |
122,765 |
211,400 |
-1,528 |
Jul18 |
180419 |
636.25 |
645.75 |
635.00 |
644.50 |
+11.50 |
79,072 |
119,430 |
-16,395 |
Aug18 |
180419 |
635.00 |
644.00 |
633.75 |
643.00 |
+11.50 |
25,903 |
47,021 |
-3,738 |
Sep18 |
180419 |
634.00 |
642.75 |
632.75 |
641.75 |
+11.25 |
22,612 |
58,281 |
+1,341 |
Oct18 |
180419 |
633.25 |
641.75 |
631.75 |
640.75 |
+11.50 |
15,626 |
49,949 |
+3,442 |
Nov18 |
180419 |
630.25 |
638.25 |
628.75 |
637.50 |
+11.50 |
3,776 |
21,088 |
+489 |
Dec18 |
180419 |
627.00 |
635.50 |
625.75 |
634.50 |
+11.25 |
27,047 |
100,831 |
-1,417 |
Jan19 |
180419 |
625.00 |
632.50 |
623.25 |
631.75 |
+11.00 |
3,334 |
22,396 |
+1,115 |
Feb19 |
180419 |
623.25 |
630.25 |
621.25 |
629.75 |
+11.00 |
2,530 |
17,988 |
+365 |
Total Volume and Open Interest |
434,431 |
989,735 |
-35,002 |
Ethanol(CBOT) |
May18 |
180419 |
1.506 |
1.510 |
1.496 |
1.508 |
+0.006 |
277 |
754 |
-131 |
Jun18 |
180419 |
1.493 |
1.500 |
1.486 |
1.500 |
+0.009 |
46 |
595 |
+22 |
Jul18 |
180419 |
1.494 |
1.494 |
1.489 |
1.493 |
unch |
0 |
429 |
+0 |
Aug18 |
180419 |
1.493 |
1.495 |
1.493 |
1.495 |
unch |
0 |
28 |
+0 |
Sep18 |
180419 |
1.490 |
1.494 |
1.490 |
1.494 |
unch |
0 |
134 |
+0 |
Oct18 |
180419 |
1.489 |
1.489 |
1.489 |
1.489 |
unch |
0 |
27 |
+0 |
Nov18 |
180419 |
1.479 |
1.479 |
1.479 |
1.479 |
unch |
0 |
16 |
+0 |
Dec18 |
180419 |
1.471 |
1.471 |
1.471 |
1.471 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
323 |
2,021 |
-109 |
WTI Crude Oil(ICE) |
May18 |
180419 |
68.88 |
69.51 |
68.02 |
68.29 |
-0.18 |
44,994 |
37,150 |
-4,855 |
Jun18 |
180419 |
68.75 |
69.56 |
68.01 |
68.33 |
-0.14 |
76,143 |
107,064 |
+2,128 |
Jul18 |
180419 |
68.44 |
69.23 |
67.76 |
68.08 |
-0.07 |
35,647 |
62,159 |
+2,119 |
Aug18 |
180419 |
67.83 |
68.61 |
67.21 |
67.53 |
-0.02 |
18,940 |
31,648 |
+2,675 |
Sep18 |
180419 |
67.14 |
67.91 |
66.58 |
66.90 |
+0.03 |
10,165 |
41,199 |
+2,007 |
Oct18 |
180419 |
66.46 |
67.21 |
66.05 |
66.26 |
+0.06 |
4,100 |
17,235 |
+862 |
Nov18 |
180419 |
65.97 |
66.57 |
65.38 |
65.67 |
+0.08 |
1,653 |
15,910 |
-19 |
Dec18 |
180419 |
65.38 |
65.97 |
64.82 |
65.10 |
+0.08 |
15,604 |
122,819 |
+1,037 |
Jan19 |
180419 |
65.03 |
65.38 |
64.40 |
64.55 |
+0.09 |
702 |
9,566 |
-81 |
Feb19 |
180419 |
63.95 |
63.95 |
63.95 |
63.95 |
+0.11 |
1,084 |
8,452 |
+692 |
Mar19 |
180419 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.13 |
1,540 |
10,608 |
+510 |
Apr19 |
180419 |
62.80 |
62.80 |
62.80 |
62.80 |
+0.15 |
822 |
3,190 |
+499 |
May19 |
180419 |
62.27 |
62.27 |
62.27 |
62.27 |
+0.17 |
772 |
5,152 |
+501 |
Jun19 |
180419 |
61.90 |
62.23 |
61.58 |
61.77 |
+0.20 |
2,924 |
36,097 |
+369 |
Jul19 |
180419 |
61.26 |
61.26 |
61.26 |
61.26 |
+0.23 |
158 |
2,119 |
-76 |
Aug19 |
180419 |
60.77 |
60.77 |
60.77 |
60.77 |
+0.25 |
117 |
1,965 |
+78 |
Total Volume and Open Interest |
220,542 |
623,188 |
+8,468 |
US Dollar Index(ICE) |
Jun18 |
180419 |
89.355 |
89.710 |
89.235 |
89.695 |
+0.347 |
14,989 |
33,082 |
+152 |
Sep18 |
180419 |
88.950 |
89.260 |
88.865 |
89.260 |
+0.333 |
106 |
1,121 |
-7 |
Dec18 |
180419 |
88.425 |
88.805 |
88.415 |
88.805 |
+0.332 |
3 |
396 |
+3 |
Total Volume and Open Interest |
15,098 |
34,609 |
+148 |
Australian Dollar(CME) |
Jun18 |
180419 |
77.87 |
78.13 |
77.19 |
77.24 |
-0.61 |
72,452 |
97,673 |
-569 |
Sep18 |
180419 |
77.99 |
78.14 |
77.27 |
77.29 |
-0.61 |
33 |
799 |
+3 |
Dec18 |
180419 |
77.36 |
77.36 |
77.36 |
77.36 |
-0.61 |
0 |
390 |
+0 |
Total Volume and Open Interest |
73,253 |
99,720 |
-347 |
British Pound(CME) |
Jun18 |
180419 |
142.40 |
142.79 |
141.00 |
141.10 |
-1.29 |
121,502 |
202,778 |
+3,004 |
Sep18 |
180419 |
143.00 |
143.34 |
141.61 |
141.70 |
-1.27 |
144 |
687 |
+32 |
Dec18 |
180419 |
143.51 |
143.76 |
142.25 |
142.29 |
-1.31 |
1 |
134 |
+0 |
Total Volume and Open Interest |
123,961 |
205,523 |
+3,240 |
Canadian Dollar(CME) |
Jun18 |
180419 |
79.30 |
79.55 |
78.97 |
79.01 |
-0.24 |
64,946 |
121,391 |
-3,828 |
Sep18 |
180419 |
79.45 |
79.62 |
79.15 |
79.16 |
-0.24 |
85 |
2,696 |
+9 |
Dec18 |
180419 |
79.62 |
79.72 |
79.29 |
79.29 |
-0.25 |
64 |
3,551 |
-43 |
Mar19 |
180419 |
79.41 |
79.79 |
79.41 |
79.41 |
-0.25 |
3 |
78 |
+3 |
Total Volume and Open Interest |
65,470 |
128,020 |
-4,060 |
Japanese Yen(CME) |
Jun18 |
180419 |
93.62 |
93.64 |
93.34 |
93.44 |
-0.14 |
83,736 |
145,185 |
-571 |
Sep18 |
180419 |
94.23 |
94.23 |
93.97 |
94.06 |
-0.15 |
71 |
855 |
+12 |
Dec18 |
180419 |
94.70 |
94.78 |
94.70 |
94.78 |
-0.14 |
1 |
532 |
+0 |
Total Volume and Open Interest |
84,451 |
147,319 |
-422 |
Swiss Franc(CME) |
Jun18 |
180419 |
103.73 |
103.94 |
103.31 |
103.34 |
-0.43 |
25,219 |
58,876 |
+2,756 |
Sep18 |
180419 |
104.69 |
104.75 |
104.20 |
104.20 |
-0.44 |
3 |
82 |
-3 |
Dec18 |
180419 |
105.14 |
105.63 |
105.14 |
105.14 |
-0.45 |
5 |
40 |
+0 |
Total Volume and Open Interest |
25,227 |
59,012 |
+2,753 |
EuroFX(CME) |
Jun18 |
180419 |
124.31 |
124.53 |
123.80 |
123.89 |
-0.42 |
191,809 |
498,773 |
-4,462 |
Sep18 |
180419 |
125.16 |
125.43 |
124.75 |
124.79 |
-0.43 |
258 |
3,643 |
-69 |
Dec18 |
180419 |
126.37 |
126.37 |
125.69 |
125.76 |
-0.42 |
68 |
3,478 |
-5 |
Total Volume and Open Interest |
193,422 |
509,032 |
-4,330 |
Mexican Peso(CME) |
May18 |
180419 |
541.00 |
541.00 |
541.00 |
541.00 |
-10.63 |
|
|
|
Jun18 |
180419 |
548.50 |
548.88 |
536.25 |
538.13 |
-10.50 |
38,347 |
227,776 |
+1,598 |
Total Volume and Open Interest |
38,351 |
228,823 |
+1,600 |
Brazilian Real(CME) |
May18 |
180419 |
295.65 |
295.65 |
292.95 |
294.75 |
-1.30 |
2,015 |
24,877 |
-215 |
Jun18 |
180419 |
294.10 |
294.30 |
292.25 |
294.05 |
-1.30 |
30 |
7,654 |
+1 |
Jul18 |
180419 |
293.40 |
293.40 |
293.40 |
293.40 |
-1.25 |
0 |
50 |
+0 |
Aug18 |
180419 |
292.70 |
292.70 |
292.70 |
292.70 |
-1.15 |
|
|
|
Total Volume and Open Interest |
2,045 |
32,634 |
-214 |
30-Year T-Bonds(CBOT) |
Jun18 |
180419 |
144~250 |
144~300 |
143~120 |
143~250 |
-1~050 |
242,528 |
809,521 |
+8,994 |
Sep18 |
180419 |
143~120 |
143~170 |
142~190 |
142~300 |
-1~050 |
1,733 |
3,412 |
+1,111 |
Dec18 |
180419 |
142~070 |
142~070 |
142~070 |
142~070 |
-1~050 |
|
|
|
Total Volume and Open Interest |
244,261 |
812,933 |
+10,105 |
10-Year T-Notes(CBOT) |
Jun18 |
180419 |
120~045 |
120~065 |
119~230 |
119~265 |
-0~100 |
994,110 |
3,575,383 |
+38,356 |
Sep18 |
180419 |
119~270 |
119~285 |
119~135 |
119~160 |
-0~115 |
1,772 |
4,135 |
+829 |
Dec18 |
180419 |
119~120 |
119~120 |
119~120 |
119~120 |
-0~115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
995,882 |
3,579,519 |
+39,185 |
5-Year T-Notes(CBOT) |
Jun18 |
180419 |
113~234 |
113~244 |
113~172 |
113~190 |
-0~040 |
577,870 |
3,515,433 |
+25,607 |
Sep18 |
180419 |
113~096 |
113~142 |
113~076 |
113~090 |
-0~042 |
6,850 |
11,805 |
+5,527 |
Dec18 |
180419 |
112~214 |
112~214 |
112~214 |
112~214 |
-0~042 |
|
|
|
Total Volume and Open Interest |
584,720 |
3,527,238 |
+31,134 |
2 Year T-Notes(CBOT) |
Jun18 |
180419 |
106~020 |
106~026 |
106~014 |
106~016 |
-0~002 |
358,644 |
1,994,332 |
-16,975 |
Sep18 |
180419 |
105~274 |
105~276 |
105~272 |
105~272 |
-0~004 |
123 |
1,140 |
+122 |
Dec18 |
180419 |
105~172 |
105~172 |
105~172 |
105~172 |
-0~004 |
|
|
|
Total Volume and Open Interest |
358,767 |
1,995,472 |
-16,853 |
Eurodollars(CME) |
Jun18 |
180419 |
97.620 |
97.630 |
97.615 |
97.615 |
-0.005 |
236,766 |
1,689,213 |
+13,598 |
Sep18 |
180419 |
97.510 |
97.520 |
97.500 |
97.505 |
-0.005 |
177,898 |
1,493,634 |
+9,284 |
Dec18 |
180419 |
97.375 |
97.385 |
97.365 |
97.375 |
unch |
242,978 |
2,093,808 |
-4,345 |
Mar19 |
180419 |
97.275 |
97.285 |
97.260 |
97.270 |
unch |
181,571 |
1,459,175 |
+10,535 |
Jun19 |
180419 |
97.180 |
97.195 |
97.165 |
97.175 |
-0.005 |
185,900 |
1,499,375 |
+13,237 |
Sep19 |
180419 |
97.125 |
97.130 |
97.095 |
97.110 |
-0.010 |
140,736 |
955,210 |
-6,574 |
Dec19 |
180419 |
97.070 |
97.075 |
97.040 |
97.050 |
-0.015 |
223,480 |
2,134,074 |
-30,449 |
Mar20 |
180419 |
97.065 |
97.065 |
97.020 |
97.030 |
-0.020 |
123,258 |
972,413 |
+2,262 |
Jun20 |
180419 |
97.050 |
97.060 |
97.005 |
97.020 |
-0.025 |
104,312 |
927,474 |
+4,144 |
Sep20 |
180419 |
97.045 |
97.050 |
96.995 |
97.010 |
-0.030 |
80,493 |
672,397 |
+1,017 |
Dec20 |
180419 |
97.025 |
97.035 |
96.975 |
96.990 |
-0.030 |
144,591 |
868,300 |
+181 |
Mar21 |
180419 |
97.025 |
97.035 |
96.970 |
96.990 |
-0.035 |
79,061 |
347,765 |
+6,488 |
Jun21 |
180419 |
97.030 |
97.040 |
96.970 |
96.990 |
-0.040 |
49,054 |
257,457 |
-3,389 |
Sep21 |
180419 |
97.030 |
97.035 |
96.970 |
96.985 |
-0.045 |
41,662 |
183,313 |
-5,681 |
Dec21 |
180419 |
97.020 |
97.025 |
96.955 |
96.970 |
-0.045 |
41,938 |
318,300 |
-6,997 |
Mar22 |
180419 |
97.020 |
97.025 |
96.950 |
96.970 |
-0.045 |
30,093 |
122,176 |
+2,919 |
Jun22 |
180419 |
97.015 |
97.020 |
96.945 |
96.965 |
-0.050 |
16,939 |
87,072 |
+163 |
Sep22 |
180419 |
97.015 |
97.020 |
96.940 |
96.960 |
-0.055 |
16,342 |
64,615 |
+2,424 |
Total Volume and Open Interest |
2,260,206 |
16,726,092 |
+37,460 |
Ultra T-Bond(CBOT) |
Jun18 |
180419 |
158~05 |
158~15 |
156~09 |
156~29 |
-1~21 |
96,141 |
962,736 |
+5,150 |
Sep18 |
180419 |
156~01 |
156~10 |
155~21 |
156~06 |
-1~22 |
649 |
3,649 |
+645 |
Dec18 |
180419 |
156~06 |
156~06 |
156~04 |
156~06 |
-1~22 |
|
|
|
Total Volume and Open Interest |
96,790 |
966,385 |
+5,795 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180419 |
128~175 |
128~205 |
127~280 |
128~025 |
-0~165 |
107,346 |
546,288 |
-3,400 |
Sep18 |
180419 |
127~120 |
127~120 |
127~095 |
127~120 |
-0~165 |
|
|
|
Dec18 |
180419 |
127~120 |
127~120 |
127~120 |
127~120 |
-0~165 |
|
|
|
Total Volume and Open Interest |
107,346 |
546,288 |
-3,400 |
30 Day Federal Funds(CBOT) |
Apr18 |
180419 |
98.310 |
98.313 |
98.310 |
98.313 |
unch |
18,288 |
342,379 |
+217 |
May18 |
180419 |
98.305 |
98.310 |
98.300 |
98.305 |
unch |
12,573 |
183,886 |
+5,736 |
Jun18 |
180419 |
98.180 |
98.185 |
98.180 |
98.185 |
+0.005 |
10,048 |
174,114 |
+4,760 |
Jul18 |
180419 |
98.080 |
98.090 |
98.080 |
98.085 |
+0.005 |
24,932 |
301,731 |
+5,863 |
Aug18 |
180419 |
98.070 |
98.080 |
98.070 |
98.070 |
unch |
32,027 |
184,319 |
+2,070 |
Sep18 |
180419 |
98.055 |
98.060 |
98.050 |
98.055 |
unch |
9,314 |
78,629 |
+3,999 |
Total Volume and Open Interest |
206,390 |
2,397,577 |
+11,800 |
Japanese Govt Bonds(SGX) |
Jun18 |
180419 |
150.93 |
150.93 |
150.82 |
150.84 |
-0.08 |
1,167 |
20,373 |
+73 |
Sep18 |
180419 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.08 |
|
|
|
Dec18 |
180419 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,167 |
20,373 |
+73 |
Euro-Buxl(EUREX) |
Jun18 |
180419 |
164.44 |
164.52 |
162.72 |
162.96 |
-1.68 |
38,511 |
258,032 |
-9,220 |
Sep18 |
180419 |
169.52 |
169.52 |
168.44 |
168.44 |
-1.92 |
448 |
5,902 |
+0 |
Dec18 |
180419 |
168.44 |
168.44 |
168.44 |
168.44 |
-1.92 |
|
|
|
Total Volume and Open Interest |
38,959 |
285,455 |
+12,301 |
Euro-Bund(EUREX) |
Jun18 |
180419 |
159.03 |
159.04 |
158.06 |
158.17 |
-0.88 |
584,951 |
1,898,185 |
-177,179 |
Sep18 |
180419 |
158.77 |
158.77 |
157.83 |
157.94 |
-0.91 |
1,647 |
10,320 |
-1 |
Dec18 |
180419 |
155.60 |
155.60 |
155.52 |
155.52 |
-0.83 |
|
|
|
Total Volume and Open Interest |
586,598 |
2,145,393 |
+59,708 |
Euro-Bobl(EUREX) |
Jun18 |
180419 |
131.01 |
131.02 |
130.70 |
130.76 |
-0.25 |
369,784 |
1,488,739 |
-94,852 |
Sep18 |
180419 |
130.16 |
130.16 |
130.16 |
130.16 |
-0.25 |
0 |
103 |
+0 |
Dec18 |
180419 |
130.16 |
130.16 |
130.16 |
130.16 |
-0.25 |
|
|
|
Total Volume and Open Interest |
369,784 |
1,628,798 |
+45,104 |
Euro-Schatz(EUREX) |
Jun18 |
180419 |
111.89 |
111.89 |
111.85 |
111.86 |
-0.01 |
224,236 |
1,785,887 |
-74,594 |
Sep18 |
180419 |
111.69 |
111.69 |
111.69 |
111.69 |
-0.01 |
0 |
108 |
+0 |
Dec18 |
180419 |
111.69 |
111.69 |
111.69 |
111.69 |
-0.01 |
|
|
|
Total Volume and Open Interest |
224,236 |
1,928,072 |
+67,483 |
3-Mth Euribor(EUREX) |
Jun18 |
180419 |
100.330 |
100.330 |
100.320 |
100.325 |
unch |
0 |
5,100 |
+0 |
Sep18 |
180419 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,426 |
+0 |
Dec18 |
180419 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
12,918 |
+0 |
Total Volume and Open Interest |
25 |
34,055 |
+2 |
Long Gilt(LIFFE) |
Jun18 |
180419 |
122~06 |
122~06 |
121~06 |
121~11 |
-0~28 |
185,156 |
773,874 |
+10,522 |
Sep18 |
180419 |
120~24 |
120~24 |
119~30 |
120~13 |
-0~28 |
|
|
|
Total Volume and Open Interest |
185,156 |
773,874 |
+10,522 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180419 |
99.14 |
99.14 |
99.12 |
99.13 |
-0.01 |
71,972 |
721,552 |
-1,415 |
Sep18 |
180419 |
99.06 |
99.06 |
99.03 |
99.04 |
-0.02 |
57,712 |
488,638 |
-11,083 |
Dec18 |
180419 |
98.97 |
98.98 |
98.95 |
98.95 |
-0.02 |
64,592 |
502,489 |
-3,856 |
Mar19 |
180419 |
98.90 |
98.91 |
98.87 |
98.87 |
-0.03 |
35,923 |
368,422 |
+4,014 |
Jun19 |
180419 |
98.83 |
98.83 |
98.78 |
98.79 |
-0.03 |
37,282 |
364,746 |
-2,158 |
Sep19 |
180419 |
98.76 |
98.76 |
98.71 |
98.72 |
-0.03 |
48,774 |
212,053 |
+6,052 |
Total Volume and Open Interest |
554,649 |
3,837,133 |
+2,105 |
3-Mth Euribor(LIFFE) |
Jun18 |
180419 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
30,794 |
553,871 |
-624 |
Sep18 |
180419 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
27,562 |
550,349 |
+1,031 |
Dec18 |
180419 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
41,929 |
538,141 |
-4,623 |
Total Volume and Open Interest |
546,235 |
4,991,186 |
+11,926 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180419 |
98.02 |
98.02 |
97.98 |
98.00 |
-0.02 |
24,449 |
192,580 |
+1,199 |
Sep18 |
180419 |
98.02 |
98.02 |
97.99 |
98.01 |
-0.01 |
25,523 |
274,091 |
+4,165 |
Dec18 |
180419 |
97.96 |
97.97 |
97.93 |
97.95 |
-0.01 |
29,514 |
220,773 |
-2,103 |
Mar19 |
180419 |
97.87 |
97.88 |
97.83 |
97.86 |
-0.01 |
33,702 |
159,676 |
-824 |
Jun19 |
180419 |
97.77 |
97.79 |
97.74 |
97.77 |
unch |
17,466 |
112,242 |
+1,152 |
Sep19 |
180419 |
97.68 |
97.70 |
97.65 |
97.68 |
unch |
10,948 |
104,643 |
+2,187 |
Dec19 |
180419 |
97.60 |
97.63 |
97.57 |
97.60 |
unch |
9,770 |
71,645 |
+2,907 |
Mar20 |
180419 |
97.53 |
97.55 |
97.49 |
97.52 |
-0.01 |
3,251 |
37,908 |
+201 |
Jun20 |
180419 |
97.47 |
97.49 |
97.43 |
97.46 |
unch |
53 |
3,147 |
+3 |
Sep20 |
180419 |
97.42 |
97.42 |
97.37 |
97.41 |
unch |
74 |
3,710 |
+74 |
Total Volume and Open Interest |
154,750 |
1,183,072 |
+8,961 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180419 |
97.24 |
97.26 |
97.19 |
97.21 |
-0.03 |
114,858 |
1,134,281 |
+1,464 |
Sep18 |
180419 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.03 |
160 |
362 |
+160 |
Total Volume and Open Interest |
115,018 |
1,134,643 |
+1,624 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180419 |
97.74 |
97.75 |
97.69 |
97.73 |
-0.01 |
121,827 |
961,498 |
+798 |
Sep18 |
180419 |
97.72 |
97.72 |
97.72 |
97.72 |
-0.04 |
|
|
|
Total Volume and Open Interest |
121,827 |
961,498 |
+798 |
Gold(CMX) |
Apr18 |
180419 |
1348.6 |
1355.2 |
1341.6 |
1346.8 |
-4.4 |
409 |
940 |
-348 |
Jun18 |
180419 |
1352.4 |
1357.7 |
1343.2 |
1348.8 |
-4.7 |
276,632 |
383,247 |
+504 |
Aug18 |
180419 |
1358.4 |
1363.9 |
1349.8 |
1355.0 |
-4.7 |
3,100 |
49,614 |
+749 |
Oct18 |
180419 |
1363.5 |
1367.7 |
1356.0 |
1361.2 |
-4.7 |
2,331 |
8,200 |
-180 |
Dec18 |
180419 |
1372.6 |
1376.3 |
1362.3 |
1367.7 |
-4.7 |
3,607 |
54,063 |
+301 |
Feb19 |
180419 |
1380.2 |
1380.2 |
1373.0 |
1374.1 |
-4.7 |
259 |
2,630 |
-3 |
Apr19 |
180419 |
1380.5 |
1380.5 |
1380.5 |
1380.5 |
-4.7 |
824 |
2,911 |
+117 |
Jun19 |
180419 |
1391.6 |
1393.2 |
1387.3 |
1387.3 |
-4.7 |
58 |
2,656 |
-3 |
Aug19 |
180419 |
1393.9 |
1393.9 |
1393.9 |
1393.9 |
-4.7 |
0 |
70 |
+0 |
Oct19 |
180419 |
1400.7 |
1400.7 |
1400.7 |
1400.7 |
-4.7 |
0 |
31 |
-1 |
Dec19 |
180419 |
1405.6 |
1407.5 |
1405.6 |
1407.5 |
-4.7 |
260 |
3,312 |
-27 |
Feb20 |
180419 |
1414.1 |
1414.1 |
1414.1 |
1414.1 |
-4.7 |
|
|
|
Total Volume and Open Interest |
287,880 |
510,229 |
+1,101 |
Silver(CMX) |
May18 |
180419 |
1721.5 |
1736.0 |
1709.0 |
1723.9 |
-0.9 |
89,705 |
95,993 |
-2,044 |
Jul18 |
180419 |
1727.0 |
1742.5 |
1716.0 |
1730.5 |
-1.0 |
14,606 |
81,015 |
+2,160 |
Sep18 |
180419 |
1729.5 |
1751.0 |
1725.0 |
1739.1 |
-1.0 |
2,552 |
14,289 |
+116 |
Dec18 |
180419 |
1750.5 |
1764.0 |
1738.5 |
1751.9 |
-1.1 |
1,659 |
20,225 |
+173 |
Mar19 |
180419 |
1767.5 |
1776.0 |
1755.0 |
1764.6 |
-1.5 |
88 |
648 |
+2 |
May19 |
180419 |
1774.6 |
1774.6 |
1774.6 |
1774.6 |
-1.5 |
0 |
127 |
+0 |
Jul19 |
180419 |
1784.0 |
1784.0 |
1782.0 |
1783.9 |
-1.5 |
5 |
593 |
+5 |
Total Volume and Open Interest |
108,682 |
214,297 |
+297 |
Platinum(NYMEX) |
Apr18 |
180419 |
947.8 |
947.8 |
933.7 |
933.7 |
-5.8 |
4 |
11 |
-2 |
Jul18 |
180419 |
945.0 |
957.4 |
935.4 |
940.1 |
-5.7 |
20,982 |
71,593 |
-109 |
Oct18 |
180419 |
956.7 |
959.0 |
941.0 |
945.5 |
-5.4 |
201 |
4,362 |
+45 |
Jan19 |
180419 |
962.0 |
962.0 |
948.7 |
951.7 |
-5.8 |
6 |
54 |
+1 |
Total Volume and Open Interest |
21,300 |
76,193 |
+34 |
Palladium(NYMEX) |
Jun18 |
180419 |
1027.60 |
1047.75 |
1013.35 |
1026.45 |
-8.50 |
6,978 |
19,352 |
+175 |
Sep18 |
180419 |
1018.25 |
1039.45 |
1007.15 |
1018.50 |
-9.00 |
295 |
3,564 |
+170 |
Dec18 |
180419 |
1035.40 |
1035.40 |
1013.20 |
1013.20 |
-9.00 |
7 |
241 |
+2 |
Total Volume and Open Interest |
7,280 |
23,165 |
+347 |
Copper(CMX) |
May18 |
180419 |
316.15 |
319.55 |
311.20 |
313.20 |
-2.65 |
90,610 |
68,783 |
-4,269 |
Jul18 |
180419 |
318.35 |
321.80 |
313.50 |
315.40 |
-2.75 |
21,619 |
84,358 |
+6,035 |
Sep18 |
180419 |
320.20 |
323.40 |
315.30 |
317.20 |
-2.70 |
5,013 |
28,315 |
+427 |
Dec18 |
180419 |
322.40 |
325.70 |
317.60 |
319.65 |
-2.55 |
2,806 |
29,026 |
-4 |
Mar19 |
180419 |
325.35 |
327.15 |
321.10 |
321.80 |
-2.40 |
374 |
9,436 |
-95 |
Total Volume and Open Interest |
121,859 |
240,008 |
+2,019 |
E-mini DJIA Index(CBOT) |
Jun18 |
180419 |
24742 |
24781 |
24514 |
24637 |
-96 |
176,912 |
98,857 |
+398 |
Sep18 |
180419 |
24783 |
24799 |
24537 |
24657 |
-96 |
529 |
2,408 |
+20 |
Dec18 |
180419 |
24680 |
24793 |
24593 |
24686 |
-92 |
78 |
277 |
+76 |
Mar19 |
180419 |
24695 |
24695 |
24695 |
24695 |
-95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
177,519 |
101,543 |
+494 |
S & P 500(CME) |
Jun18 |
180419 |
2711.10 |
2712.70 |
2682.00 |
2693.10 |
-16.60 |
2,972 |
69,638 |
-122 |
Sep18 |
180419 |
2698.10 |
2698.10 |
2690.50 |
2698.10 |
-16.40 |
0 |
7,527 |
+0 |
Dec18 |
180419 |
2702.00 |
2702.00 |
2694.70 |
2702.00 |
-16.70 |
0 |
300 |
+0 |
Mar19 |
180419 |
2708.10 |
2708.10 |
2700.90 |
2708.10 |
-16.80 |
|
|
|
Total Volume and Open Interest |
2,972 |
77,465 |
-122 |
S & P 500 E-Mini(CME) |
Jun18 |
180419 |
2711.75 |
2713.25 |
2681.50 |
2693.00 |
-16.75 |
1,251,766 |
2,880,705 |
+11,965 |
Sep18 |
180419 |
2716.50 |
2717.50 |
2686.50 |
2698.00 |
-16.50 |
6,342 |
86,883 |
+1,097 |
Dec18 |
180419 |
2720.25 |
2721.00 |
2692.75 |
2702.00 |
-16.75 |
996 |
39,990 |
+86 |
Mar19 |
180419 |
2708.00 |
2708.00 |
2700.75 |
2708.00 |
-17.00 |
5 |
113 |
-1 |
Total Volume and Open Interest |
1,259,109 |
3,007,691 |
+13,147 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180419 |
6855.25 |
6866.25 |
6755.25 |
6780.00 |
-63.50 |
325,724 |
227,739 |
+1,535 |
Sep18 |
180419 |
6882.50 |
6891.50 |
6782.00 |
6806.25 |
-63.75 |
671 |
10,395 |
-106 |
Dec18 |
180419 |
6910.00 |
6910.75 |
6813.75 |
6832.00 |
-65.25 |
57 |
95 |
+33 |
Total Volume and Open Interest |
326,452 |
238,235 |
+1,462 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180419 |
1926.50 |
1929.00 |
1905.30 |
1914.10 |
-9.90 |
12,064 |
76,182 |
-47 |
Sep18 |
180419 |
1919.10 |
1931.70 |
1912.00 |
1919.10 |
-11.10 |
0 |
3 |
+0 |
Dec18 |
180419 |
1922.80 |
1922.80 |
1922.80 |
1922.80 |
-9.80 |
|
|
|
Total Volume and Open Interest |
12,064 |
76,185 |
-47 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180419 |
16.25 |
17.15 |
16.25 |
16.58 |
+0.15 |
144,256 |
179,537 |
+11,781 |
Jun18 |
180419 |
16.60 |
17.19 |
16.55 |
16.83 |
+0.15 |
40,122 |
53,637 |
+925 |
Jul18 |
180419 |
17.05 |
17.51 |
17.01 |
17.23 |
+0.10 |
20,478 |
35,634 |
+2,543 |
Total Volume and Open Interest |
322,840 |
354,551 |
-29,606 |
S & P 600(CME) |
Jun18 |
180419 |
968.10 |
968.10 |
968.10 |
968.10 |
-7.40 |
|
|
|
Sep18 |
180419 |
969.00 |
969.00 |
969.00 |
969.00 |
-7.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180419 |
1590.10 |
1591.00 |
1570.20 |
1575.10 |
-12.60 |
4,799 |
9,697 |
-69 |
Total Volume and Open Interest |
4,799 |
9,697 |
-69 |
Nikkei 225(CME) |
Jun18 |
180419 |
22180 |
22375 |
22070 |
22160 |
-15 |
9,331 |
44,637 |
-546 |
Sep18 |
180419 |
22120 |
22350 |
22115 |
22155 |
-20 |
1 |
14 |
-1 |
Total Volume and Open Interest |
9,332 |
44,651 |
-547 |
Nikkei 225(SGX) |
Jun18 |
180419 |
22150 |
22355 |
22095 |
22160 |
unch |
54,596 |
149,772 |
+689 |
Sep18 |
180419 |
22195 |
22195 |
22120 |
22120 |
-5 |
0 |
531 |
+0 |
Dec18 |
180419 |
22000 |
22025 |
21985 |
21985 |
unch |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
54,596 |
166,436 |
+689 |
Nikkei 225 Mini(JPX) |
Jun18 |
180419 |
22170 |
22355 |
22090 |
22200 |
+20 |
602,022 |
416,065 |
+3,563 |
Sep18 |
180419 |
22115 |
22305 |
22040 |
22160 |
+20 |
5,245 |
11,019 |
+107 |
Dec18 |
180419 |
21970 |
22140 |
21880 |
21990 |
+20 |
108 |
2,885 |
+12 |
Total Volume and Open Interest |
636,898 |
455,561 |
+4,302 |
Nikkei 225(JPX) |
Jun18 |
180419 |
22170 |
22360 |
22090 |
22200 |
+20 |
41,554 |
312,694 |
-356 |
Sep18 |
180419 |
22110 |
22300 |
22040 |
22160 |
+20 |
273 |
9,514 |
+23 |
Dec18 |
180419 |
21890 |
22080 |
21890 |
21990 |
+20 |
7 |
43,902 |
+500 |
Total Volume and Open Interest |
41,844 |
417,723 |
+177 |
Nikkei 225(CME) Yen |
Jun18 |
180419 |
22160 |
22355 |
22050 |
22140 |
-15 |
28,995 |
65,718 |
+1,672 |
Sep18 |
180419 |
22040 |
22265 |
22020 |
22085 |
-15 |
1 |
3 |
-1 |
Dec18 |
180419 |
21860 |
21860 |
21860 |
21860 |
-15 |
|
|
|
Total Volume and Open Interest |
28,996 |
65,721 |
+1,671 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180419 |
22110 |
22170 |
22070 |
22140 |
-10 |
0 |
24 |
+0 |
Sep18 |
180419 |
22090 |
22090 |
22090 |
22090 |
-10 |
|
|
|
Dec18 |
180419 |
21860 |
21860 |
21860 |
21860 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
24 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180419 |
5383.5 |
5397.0 |
5375.0 |
5390.0 |
+12.0 |
220,774 |
301,109 |
-2,071 |
May18 |
180419 |
5328.5 |
5338.5 |
5316.5 |
5332.0 |
+12.0 |
157,007 |
172,514 |
+117,922 |
Jun18 |
180419 |
5271.0 |
5275.0 |
5259.0 |
5270.5 |
+12.0 |
328 |
32,877 |
+73 |
Total Volume and Open Interest |
378,109 |
536,514 |
+115,924 |
Hang Seng Index(HKFE) |
Apr18 |
180419 |
30329 |
30791 |
30214 |
30758 |
+445 |
235,251 |
113,423 |
+2,241 |
May18 |
180419 |
30148 |
30621 |
30057 |
30591 |
+449 |
1,927 |
3,601 |
+534 |
Jun18 |
180419 |
29968 |
30520 |
29968 |
30495 |
+452 |
567 |
10,044 |
-42 |
Total Volume and Open Interest |
238,344 |
135,372 |
+2,889 |
DAX(EUREX) |
Jun18 |
180419 |
12606.5 |
12630.5 |
12534.5 |
12578.0 |
-28.5 |
101,463 |
108,207 |
-18,467 |
Sep18 |
180419 |
12608.0 |
12608.0 |
12530.0 |
12562.0 |
-28.5 |
163 |
3,141 |
-13 |
Dec18 |
180419 |
12548.0 |
12548.0 |
12548.0 |
12548.0 |
-28.5 |
62 |
177 |
-20 |
Total Volume and Open Interest |
101,688 |
127,478 |
-2,547 |
Mini-DAX(EUREX) |
Jun18 |
180419 |
12604.0 |
12629.0 |
12535.0 |
12578.0 |
-28.5 |
30,734 |
9,738 |
-3,645 |
Sep18 |
180419 |
12597.0 |
12597.0 |
12526.0 |
12562.0 |
-28.5 |
56 |
641 |
-23 |
Dec18 |
180419 |
12548.0 |
12548.0 |
12548.0 |
12548.0 |
-28.5 |
2 |
5 |
-1 |
Total Volume and Open Interest |
30,792 |
13,901 |
-152 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180419 |
3418 |
3423 |
3398 |
3412 |
-6 |
747,655 |
3,586,551 |
-50,852 |
Sep18 |
180419 |
3410 |
3410 |
3391 |
3402 |
-6 |
64 |
140,928 |
+10,517 |
Dec18 |
180419 |
3385 |
3385 |
3385 |
3385 |
-6 |
4 |
15,911 |
-1 |
Total Volume and Open Interest |
747,723 |
3,743,390 |
-40,336 |
Swiss Market Index(EUREX) |
Jun18 |
180419 |
8771 |
8804 |
8716 |
8745 |
-8 |
35,746 |
264,591 |
-9,357 |
Sep18 |
180419 |
8753 |
8769 |
8695 |
8717 |
-8 |
40 |
449 |
-13 |
Dec18 |
180419 |
8700 |
8700 |
8700 |
8700 |
-8 |
0 |
14 |
+0 |
Total Volume and Open Interest |
35,786 |
273,842 |
-582 |
FT-SE 100(EURONEXT) |
Jun18 |
180419 |
7268.00 |
7301.00 |
7240.50 |
7274.00 |
+16.50 |
81,655 |
632,628 |
-4,614 |
Sep18 |
180419 |
7205.50 |
7225.00 |
7184.00 |
7206.50 |
+16.50 |
30 |
130 |
+16 |
Dec18 |
180419 |
7172.00 |
7172.00 |
7172.00 |
7172.00 |
+16.50 |
0 |
1,042 |
+0 |
Total Volume and Open Interest |
81,685 |
633,800 |
-4,598 |
SPI 200(SFE) |
Jun18 |
180419 |
5839.0 |
5887.0 |
5836.0 |
5854.0 |
+16.0 |
39,678 |
273,322 |
-877 |
Sep18 |
180419 |
5795.0 |
5795.0 |
5795.0 |
5795.0 |
+16.0 |
93 |
2,669 |
-93 |
Dec18 |
180419 |
5783.0 |
5783.0 |
5783.0 |
5783.0 |
+16.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
40,762 |
281,852 |
-374 |
FTSE MIB(ISE) |
Jun18 |
180419 |
23300.00 |
23350.00 |
23225.00 |
23305.00 |
+13.00 |
25,432 |
45,441 |
+1,590 |
Sep18 |
180419 |
23150.00 |
23220.00 |
23135.00 |
23165.00 |
+13.00 |
53 |
82 |
+3 |
Dec18 |
180419 |
23090.00 |
23120.00 |
23038.00 |
23038.00 |
+18.00 |
5 |
6 |
-1 |
Total Volume and Open Interest |
25,490 |
45,529 |
+1,592 |
KOSPI 200(KFE) |
Jun18 |
180419 |
319.00 |
321.20 |
318.40 |
320.15 |
+1.40 |
158,154 |
234,425 |
+541 |
Sep18 |
180419 |
329.85 |
329.85 |
318.90 |
320.55 |
+1.35 |
76 |
10,262 |
+46 |
Dec18 |
180419 |
322.05 |
322.05 |
322.05 |
322.05 |
+2.90 |
1 |
36,951 |
-101 |
Total Volume and Open Interest |
158,253 |
308,228 |
+508 |
GSCI(CME) |
May18 |
180419 |
477.65 |
478.75 |
472.70 |
473.35 |
-1.50 |
19 |
15,385 |
+11 |
Jun18 |
180419 |
473.75 |
473.75 |
473.75 |
473.75 |
-1.50 |
|
|
|
Jul18 |
180419 |
471.40 |
471.40 |
471.40 |
471.40 |
+12.15 |
|
|
|
Total Volume and Open Interest |
19 |
15,385 |
+11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|