|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180420 |
1037.00 |
1038.50 |
1027.75 |
1028.75 |
-8.50 |
94,271 |
191,968 |
-14,022 |
Jul18 |
180420 |
1048.75 |
1050.00 |
1039.50 |
1040.25 |
-8.75 |
107,540 |
424,513 |
+9,240 |
Aug18 |
180420 |
1050.50 |
1051.75 |
1041.25 |
1042.00 |
-8.50 |
9,252 |
40,002 |
+314 |
Sep18 |
180420 |
1044.50 |
1045.75 |
1036.00 |
1037.50 |
-7.00 |
3,200 |
14,606 |
+53 |
Nov18 |
180420 |
1042.50 |
1044.00 |
1033.75 |
1035.00 |
-7.50 |
40,289 |
218,831 |
+6,330 |
Jan19 |
180420 |
1047.00 |
1049.00 |
1038.75 |
1039.75 |
-7.50 |
4,537 |
27,931 |
+1,555 |
Mar19 |
180420 |
1037.00 |
1039.75 |
1028.50 |
1029.00 |
-9.00 |
2,109 |
32,253 |
+456 |
May19 |
180420 |
1034.75 |
1037.50 |
1027.50 |
1027.50 |
-8.50 |
611 |
6,526 |
-15 |
Jul19 |
180420 |
1040.00 |
1041.00 |
1032.25 |
1032.50 |
-8.25 |
521 |
10,774 |
+112 |
Aug19 |
180420 |
1033.50 |
1034.00 |
1029.25 |
1029.25 |
-7.00 |
1 |
146 |
+0 |
Sep19 |
180420 |
1012.25 |
1012.25 |
1012.25 |
1012.25 |
-7.00 |
0 |
42 |
+0 |
Nov19 |
180420 |
1003.00 |
1005.00 |
998.00 |
998.50 |
-5.50 |
347 |
6,779 |
+61 |
Jan20 |
180420 |
1001.00 |
1001.00 |
1001.00 |
1001.00 |
-5.25 |
0 |
42 |
+0 |
Mar20 |
180420 |
995.25 |
995.25 |
995.25 |
995.25 |
-5.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
262,678 |
974,553 |
+4,084 |
Soybean Meal(CBOT) |
May18 |
180420 |
373.30 |
376.30 |
370.40 |
374.10 |
+0.80 |
75,325 |
71,800 |
-12,983 |
Jul18 |
180420 |
377.80 |
381.00 |
375.00 |
378.60 |
+0.80 |
75,181 |
241,245 |
+7,438 |
Aug18 |
180420 |
378.10 |
380.40 |
375.50 |
378.50 |
+0.20 |
8,828 |
33,957 |
+594 |
Sep18 |
180420 |
377.20 |
379.20 |
374.90 |
377.40 |
-0.60 |
5,934 |
24,809 |
+793 |
Oct18 |
180420 |
376.50 |
377.60 |
373.60 |
375.90 |
-0.70 |
4,366 |
28,047 |
+747 |
Dec18 |
180420 |
375.20 |
376.20 |
372.20 |
374.50 |
-0.80 |
16,849 |
79,413 |
+1,138 |
Jan19 |
180420 |
372.40 |
373.30 |
369.50 |
371.90 |
-0.50 |
2,128 |
11,709 |
+636 |
Mar19 |
180420 |
362.20 |
363.80 |
360.60 |
362.20 |
-0.10 |
1,203 |
14,200 |
+530 |
May19 |
180420 |
358.30 |
359.50 |
356.80 |
357.90 |
-0.20 |
744 |
7,211 |
+228 |
Jul19 |
180420 |
358.60 |
359.20 |
356.70 |
357.50 |
-0.40 |
351 |
4,705 |
+181 |
Total Volume and Open Interest |
191,257 |
523,137 |
-619 |
Soybean Oil(CBOT) |
May18 |
180420 |
31.42 |
31.49 |
31.25 |
31.30 |
-0.11 |
51,064 |
97,093 |
-7,219 |
Jul18 |
180420 |
31.68 |
31.75 |
31.50 |
31.56 |
-0.12 |
53,054 |
223,239 |
+9,536 |
Aug18 |
180420 |
31.85 |
31.87 |
31.63 |
31.68 |
-0.13 |
5,168 |
32,452 |
-84 |
Sep18 |
180420 |
32.00 |
32.03 |
31.79 |
31.83 |
-0.16 |
2,606 |
27,431 |
+621 |
Oct18 |
180420 |
32.18 |
32.19 |
31.93 |
31.96 |
-0.18 |
1,272 |
21,043 |
+254 |
Dec18 |
180420 |
32.51 |
32.55 |
32.28 |
32.32 |
-0.17 |
8,184 |
89,190 |
-788 |
Jan19 |
180420 |
32.79 |
32.81 |
32.54 |
32.56 |
-0.18 |
891 |
16,047 |
+105 |
Mar19 |
180420 |
33.06 |
33.10 |
32.83 |
32.85 |
-0.17 |
175 |
12,492 |
+32 |
May19 |
180420 |
33.35 |
33.37 |
33.12 |
33.14 |
-0.16 |
28 |
3,536 |
-8 |
Jul19 |
180420 |
33.50 |
33.62 |
33.38 |
33.40 |
-0.15 |
5 |
2,804 |
-4 |
Total Volume and Open Interest |
122,489 |
528,778 |
+2,476 |
Canola(WCE) |
May18 |
180420 |
532.0 |
537.3 |
530.5 |
534.8 |
+0.4 |
16,906 |
22,356 |
-5,906 |
Jul18 |
180420 |
533.5 |
535.4 |
530.1 |
533.8 |
-0.7 |
14,686 |
90,148 |
+3,185 |
Nov18 |
180420 |
517.7 |
520.6 |
515.7 |
519.9 |
+0.2 |
2,505 |
86,651 |
+839 |
Jan19 |
180420 |
522.3 |
524.6 |
521.0 |
523.9 |
-0.3 |
357 |
8,499 |
+199 |
Mar19 |
180420 |
525.0 |
526.3 |
523.8 |
525.6 |
-0.3 |
2 |
1,320 |
+0 |
Total Volume and Open Interest |
34,456 |
209,299 |
-1,683 |
Corn(CBOT) |
May18 |
180420 |
381.25 |
381.75 |
376.25 |
376.50 |
-5.50 |
142,846 |
319,290 |
-18,742 |
Jul18 |
180420 |
390.25 |
390.75 |
385.25 |
385.50 |
-5.50 |
143,705 |
691,357 |
+10,235 |
Sep18 |
180420 |
398.00 |
398.00 |
392.75 |
393.00 |
-5.50 |
49,123 |
238,700 |
+3,687 |
Dec18 |
180420 |
407.25 |
407.50 |
402.25 |
402.50 |
-5.50 |
43,599 |
421,231 |
+2,248 |
Mar19 |
180420 |
414.75 |
415.00 |
410.00 |
410.25 |
-5.25 |
5,685 |
88,486 |
+519 |
May19 |
180420 |
418.00 |
418.00 |
414.50 |
414.50 |
-5.25 |
1,840 |
21,793 |
-59 |
Jul19 |
180420 |
422.75 |
422.75 |
418.50 |
418.50 |
-4.75 |
3,595 |
34,766 |
+1,690 |
Sep19 |
180420 |
408.00 |
408.25 |
406.00 |
406.00 |
-3.75 |
480 |
6,010 |
+93 |
Dec19 |
180420 |
412.00 |
412.00 |
408.50 |
408.50 |
-4.25 |
1,073 |
31,060 |
+365 |
Mar20 |
180420 |
416.75 |
416.75 |
416.75 |
416.75 |
-4.00 |
6 |
942 |
+0 |
Total Volume and Open Interest |
391,959 |
1,854,990 |
+41 |
Wheat(CBOT) |
May18 |
180420 |
476.25 |
476.75 |
462.25 |
463.25 |
-13.50 |
51,497 |
73,086 |
-12,529 |
Jul18 |
180420 |
489.75 |
491.00 |
476.25 |
477.25 |
-13.50 |
61,694 |
213,920 |
+7,052 |
Sep18 |
180420 |
508.00 |
508.50 |
495.00 |
495.75 |
-12.75 |
16,256 |
69,321 |
+2,020 |
Dec18 |
180420 |
531.75 |
532.25 |
519.00 |
520.00 |
-12.25 |
9,150 |
80,240 |
+2,642 |
Mar19 |
180420 |
549.75 |
550.00 |
538.00 |
538.75 |
-12.00 |
5,967 |
27,036 |
+4,834 |
May19 |
180420 |
555.25 |
555.25 |
546.50 |
547.50 |
-12.25 |
216 |
2,926 |
+93 |
Total Volume and Open Interest |
145,328 |
475,943 |
+4,291 |
Wheat(KCBT) |
May18 |
180420 |
494.25 |
495.50 |
481.50 |
482.75 |
-12.50 |
19,646 |
35,735 |
-7,249 |
Jul18 |
180420 |
514.00 |
514.50 |
500.75 |
502.00 |
-12.50 |
26,768 |
123,715 |
+3,401 |
Sep18 |
180420 |
533.00 |
533.00 |
519.50 |
520.50 |
-13.00 |
6,512 |
48,153 |
-1,076 |
Dec18 |
180420 |
559.00 |
559.25 |
545.75 |
546.75 |
-13.00 |
4,301 |
37,114 |
+704 |
Mar19 |
180420 |
573.25 |
573.75 |
564.00 |
564.50 |
-12.75 |
1,160 |
15,777 |
+62 |
May19 |
180420 |
578.00 |
580.50 |
572.75 |
573.00 |
-13.75 |
519 |
1,479 |
-51 |
Jul19 |
180420 |
585.00 |
585.00 |
576.50 |
576.50 |
-14.50 |
407 |
2,838 |
+155 |
Total Volume and Open Interest |
59,313 |
265,297 |
-4,054 |
Wheat(MGE) |
May18 |
180420 |
611.00 |
611.25 |
599.75 |
600.00 |
-13.25 |
4,145 |
17,163 |
-1,516 |
Jul18 |
180420 |
617.75 |
618.00 |
605.25 |
605.75 |
-13.50 |
5,221 |
28,984 |
+899 |
Sep18 |
180420 |
619.75 |
619.75 |
611.25 |
611.50 |
-12.50 |
800 |
9,404 |
+159 |
Dec18 |
180420 |
630.25 |
630.25 |
621.25 |
622.50 |
-10.50 |
231 |
7,349 |
+27 |
Mar19 |
180420 |
637.25 |
637.25 |
630.25 |
631.75 |
-8.25 |
35 |
1,483 |
-1 |
May19 |
180420 |
640.25 |
641.00 |
637.50 |
637.50 |
-7.00 |
1 |
233 |
+1 |
Total Volume and Open Interest |
10,433 |
64,812 |
-431 |
Oats(CBOT) |
May18 |
180420 |
236.00 |
236.00 |
231.50 |
232.50 |
-2.00 |
616 |
2,557 |
-329 |
Jul18 |
180420 |
238.75 |
240.00 |
235.25 |
236.00 |
-2.50 |
565 |
2,936 |
+190 |
Sep18 |
180420 |
244.00 |
244.00 |
242.75 |
242.75 |
-2.50 |
14 |
96 |
+2 |
Dec18 |
180420 |
252.50 |
254.00 |
252.50 |
253.50 |
-2.25 |
25 |
665 |
+10 |
Total Volume and Open Interest |
1,220 |
6,284 |
-127 |
Rough Rice(CBOT) |
May18 |
180420 |
13.01 |
13.07 |
12.96 |
12.99 |
-0.09 |
549 |
3,403 |
-221 |
Jul18 |
180420 |
13.09 |
13.14 |
13.03 |
13.07 |
-0.08 |
504 |
3,869 |
+322 |
Sep18 |
180420 |
12.19 |
12.24 |
12.14 |
12.16 |
-0.07 |
99 |
2,045 |
+81 |
Nov18 |
180420 |
12.05 |
12.05 |
12.05 |
12.05 |
-0.05 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,152 |
9,352 |
+182 |
Live Cattle(CME) |
Apr18 |
180420 |
118.200 |
119.430 |
117.150 |
119.350 |
+1.550 |
2,259 |
9,848 |
-1,009 |
Jun18 |
180420 |
103.500 |
104.000 |
101.635 |
103.730 |
+0.730 |
20,778 |
152,460 |
-356 |
Aug18 |
180420 |
103.385 |
103.950 |
101.730 |
103.800 |
+0.665 |
8,776 |
83,170 |
+959 |
Oct18 |
180420 |
107.830 |
108.330 |
106.330 |
108.150 |
+0.500 |
5,025 |
51,250 |
+524 |
Dec18 |
180420 |
112.230 |
112.830 |
110.850 |
112.680 |
+0.580 |
2,294 |
31,735 |
+18 |
Feb19 |
180420 |
113.885 |
114.350 |
112.430 |
114.250 |
+0.600 |
1,071 |
9,563 |
+394 |
Total Volume and Open Interest |
40,573 |
345,339 |
+690 |
Feeder Cattle(CME) |
Apr18 |
180420 |
137.285 |
138.630 |
136.485 |
137.300 |
+0.065 |
447 |
3,046 |
-97 |
May18 |
180420 |
138.830 |
139.700 |
137.150 |
139.330 |
+0.895 |
4,606 |
14,926 |
-574 |
Aug18 |
180420 |
144.080 |
144.785 |
141.550 |
144.500 |
+0.800 |
3,518 |
19,761 |
+15 |
Sep18 |
180420 |
145.500 |
145.750 |
142.985 |
145.580 |
+0.580 |
1,280 |
4,263 |
+52 |
Oct18 |
180420 |
145.700 |
146.350 |
143.650 |
146.200 |
+0.500 |
737 |
3,976 |
+208 |
Nov18 |
180420 |
145.785 |
146.050 |
143.450 |
145.800 |
+0.470 |
134 |
1,720 |
-1 |
Jan19 |
180420 |
141.000 |
142.450 |
140.250 |
141.850 |
+0.050 |
74 |
1,677 |
+20 |
Total Volume and Open Interest |
10,805 |
49,380 |
-370 |
Lean Hogs(CME) |
May18 |
180420 |
70.150 |
70.750 |
69.900 |
69.950 |
-0.200 |
699 |
3,620 |
+28 |
Jun18 |
180420 |
78.000 |
78.500 |
77.330 |
77.550 |
-0.530 |
23,526 |
94,452 |
+71 |
Jul18 |
180420 |
80.135 |
80.980 |
79.885 |
80.035 |
-0.665 |
9,739 |
34,175 |
+365 |
Aug18 |
180420 |
80.035 |
80.400 |
79.330 |
79.580 |
-0.455 |
8,224 |
28,129 |
-361 |
Oct18 |
180420 |
67.725 |
68.225 |
67.350 |
67.600 |
-0.625 |
6,988 |
50,950 |
+499 |
Dec18 |
180420 |
62.000 |
62.250 |
61.550 |
62.100 |
-0.400 |
1,785 |
19,385 |
+334 |
Feb19 |
180420 |
65.430 |
65.930 |
65.430 |
65.885 |
-0.265 |
752 |
3,511 |
+275 |
Apr19 |
180420 |
69.250 |
69.450 |
68.930 |
69.300 |
-0.300 |
600 |
2,529 |
+314 |
Total Volume and Open Interest |
52,334 |
236,925 |
+1,539 |
Class III Milk(CME) |
Apr18 |
180420 |
14.51 |
14.52 |
14.50 |
14.52 |
+0.01 |
132 |
3,332 |
-23 |
May18 |
180420 |
14.97 |
15.10 |
14.89 |
14.90 |
-0.10 |
247 |
3,986 |
+18 |
Jun18 |
180420 |
15.35 |
15.45 |
15.28 |
15.30 |
-0.09 |
91 |
3,164 |
+2 |
Jul18 |
180420 |
15.82 |
15.86 |
15.74 |
15.76 |
-0.09 |
90 |
2,207 |
+36 |
Aug18 |
180420 |
16.10 |
16.16 |
16.07 |
16.12 |
-0.06 |
36 |
1,872 |
+12 |
Sep18 |
180420 |
16.35 |
16.39 |
16.33 |
16.35 |
-0.06 |
116 |
2,030 |
+14 |
Oct18 |
180420 |
16.35 |
16.37 |
16.30 |
16.35 |
-0.04 |
50 |
1,838 |
+2 |
Nov18 |
180420 |
16.21 |
16.28 |
16.20 |
16.24 |
-0.04 |
53 |
1,695 |
+37 |
Dec18 |
180420 |
16.19 |
16.23 |
16.14 |
16.17 |
-0.09 |
34 |
1,606 |
+12 |
Jan19 |
180420 |
15.86 |
15.87 |
15.81 |
15.81 |
-0.05 |
26 |
263 |
+19 |
Feb19 |
180420 |
15.75 |
15.81 |
15.75 |
15.76 |
-0.04 |
2 |
208 |
-1 |
Mar19 |
180420 |
15.75 |
15.75 |
15.75 |
15.75 |
-0.05 |
1 |
71 |
+1 |
Apr19 |
180420 |
15.64 |
15.70 |
15.64 |
15.64 |
-0.05 |
1 |
48 |
+1 |
Total Volume and Open Interest |
879 |
22,625 |
+130 |
Cocoa(ICE) |
May18 |
180420 |
2805 |
2805 |
2741 |
2749 |
-82 |
12 |
244 |
-12 |
Jul18 |
180420 |
2777 |
2795 |
2704 |
2729 |
-70 |
33,626 |
136,798 |
+1,329 |
Sep18 |
180420 |
2803 |
2816 |
2731 |
2756 |
-68 |
20,071 |
52,171 |
-84 |
Dec18 |
180420 |
2794 |
2806 |
2725 |
2754 |
-59 |
12,633 |
41,883 |
+2,613 |
Mar19 |
180420 |
2761 |
2777 |
2700 |
2732 |
-53 |
5,625 |
27,388 |
+701 |
May19 |
180420 |
2733 |
2764 |
2693 |
2723 |
-52 |
1,805 |
10,789 |
-196 |
Jul19 |
180420 |
2725 |
2725 |
2722 |
2722 |
-51 |
373 |
5,053 |
+300 |
Total Volume and Open Interest |
74,484 |
284,649 |
+4,921 |
Coffee "C"(ICE) |
May18 |
180420 |
115.00 |
115.75 |
114.45 |
115.75 |
+1.50 |
18,593 |
14,284 |
-9,224 |
Jul18 |
180420 |
116.80 |
117.95 |
116.15 |
117.70 |
+1.45 |
37,067 |
147,926 |
+1,831 |
Sep18 |
180420 |
118.90 |
120.00 |
118.40 |
119.80 |
+1.40 |
6,928 |
49,270 |
+784 |
Dec18 |
180420 |
122.50 |
123.50 |
121.90 |
123.30 |
+1.40 |
3,989 |
27,019 |
+734 |
Mar19 |
180420 |
126.00 |
127.05 |
125.40 |
126.80 |
+1.35 |
2,416 |
10,961 |
+58 |
May19 |
180420 |
128.25 |
129.30 |
127.80 |
129.15 |
+1.35 |
910 |
7,533 |
+71 |
Total Volume and Open Interest |
71,084 |
263,271 |
-5,326 |
Orange Juice(ICE) |
May18 |
180420 |
142.05 |
143.35 |
141.60 |
143.25 |
+0.10 |
653 |
4,909 |
-428 |
Jul18 |
180420 |
143.00 |
143.65 |
141.75 |
143.05 |
+0.30 |
785 |
6,468 |
+377 |
Sep18 |
180420 |
142.55 |
143.30 |
142.35 |
143.30 |
+0.20 |
105 |
1,131 |
+10 |
Nov18 |
180420 |
143.80 |
143.90 |
143.05 |
143.90 |
+0.35 |
70 |
832 |
+41 |
Jan19 |
180420 |
144.20 |
144.75 |
144.00 |
144.75 |
+0.45 |
16 |
77 |
+11 |
Mar19 |
180420 |
145.05 |
145.60 |
145.00 |
145.60 |
+0.65 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,629 |
13,432 |
+11 |
Sugar #11(ICE) |
May18 |
180420 |
11.74 |
11.78 |
11.57 |
11.64 |
-0.11 |
36,457 |
108,480 |
-10,359 |
Jul18 |
180420 |
11.92 |
12.00 |
11.78 |
11.87 |
-0.08 |
58,615 |
487,136 |
+7,313 |
Oct18 |
180420 |
12.17 |
12.25 |
12.05 |
12.13 |
-0.06 |
22,431 |
203,051 |
+3,892 |
Mar19 |
180420 |
13.38 |
13.41 |
13.24 |
13.29 |
-0.09 |
5,622 |
134,889 |
+784 |
May19 |
180420 |
13.51 |
13.55 |
13.40 |
13.43 |
-0.12 |
1,194 |
34,220 |
-66 |
Jul19 |
180420 |
13.60 |
13.65 |
13.50 |
13.51 |
-0.14 |
925 |
21,857 |
-13 |
Oct19 |
180420 |
13.80 |
13.86 |
13.69 |
13.69 |
-0.18 |
665 |
23,305 |
-11 |
Mar20 |
180420 |
14.44 |
14.46 |
14.30 |
14.33 |
-0.14 |
208 |
5,997 |
+50 |
Total Volume and Open Interest |
126,121 |
1,023,166 |
+1,590 |
London Cocoa(LCE) |
May18 |
180420 |
1840 |
1840 |
1774 |
1788 |
-50 |
8,775 |
68,510 |
-1,178 |
Jul18 |
180420 |
1882 |
1882 |
1815 |
1829 |
-49 |
17,761 |
77,911 |
+2,840 |
Sep18 |
180420 |
1894 |
1894 |
1832 |
1846 |
-46 |
8,538 |
38,940 |
+1,396 |
Dec18 |
180420 |
1883 |
1883 |
1830 |
1847 |
-33 |
6,625 |
50,290 |
+1,288 |
Mar19 |
180420 |
1866 |
1866 |
1821 |
1837 |
-30 |
4,675 |
43,227 |
+823 |
May19 |
180420 |
1854 |
1858 |
1822 |
1838 |
-26 |
1,173 |
13,035 |
-178 |
Jul19 |
180420 |
1847 |
1854 |
1825 |
1840 |
-23 |
410 |
7,625 |
+52 |
Total Volume and Open Interest |
48,085 |
306,211 |
+5,090 |
London Sugar(LCE) |
Aug18 |
180420 |
341.80 |
345.00 |
340.20 |
342.40 |
-0.80 |
8,852 |
54,359 |
-173 |
Oct18 |
180420 |
336.10 |
337.70 |
332.50 |
335.20 |
-2.00 |
4,947 |
19,224 |
+1,449 |
Dec18 |
180420 |
340.20 |
341.40 |
336.90 |
339.60 |
-1.20 |
2,341 |
8,078 |
+523 |
Mar19 |
180420 |
344.60 |
346.40 |
342.80 |
345.00 |
-1.30 |
339 |
4,814 |
+112 |
May19 |
180420 |
348.70 |
350.40 |
347.20 |
348.80 |
-2.00 |
188 |
2,444 |
-42 |
Total Volume and Open Interest |
17,043 |
91,731 |
+2,151 |
Cotton(ICE) |
May18 |
180420 |
83.00 |
85.63 |
83.00 |
85.47 |
+2.50 |
6,160 |
10,318 |
-4,205 |
Jul18 |
180420 |
82.80 |
84.83 |
82.80 |
84.73 |
+1.91 |
16,525 |
129,280 |
-454 |
Oct18 |
180420 |
81.67 |
81.67 |
81.67 |
81.67 |
+1.01 |
0 |
32 |
+0 |
Dec18 |
180420 |
78.50 |
79.45 |
78.50 |
79.43 |
+0.84 |
4,508 |
96,205 |
+1,312 |
Mar19 |
180420 |
78.61 |
79.24 |
78.61 |
79.24 |
+0.69 |
367 |
15,204 |
+17 |
May19 |
180420 |
78.71 |
79.09 |
78.65 |
79.09 |
+0.55 |
147 |
1,388 |
+75 |
Total Volume and Open Interest |
27,814 |
259,889 |
-3,189 |
Lumber(CME) |
May18 |
180420 |
549.9 |
551.5 |
546.2 |
548.6 |
-3.6 |
777 |
4,089 |
-144 |
Jul18 |
180420 |
534.2 |
538.6 |
531.0 |
536.3 |
-0.5 |
484 |
2,503 |
+190 |
Sep18 |
180420 |
523.4 |
523.4 |
519.7 |
522.8 |
+0.1 |
31 |
310 |
+10 |
Nov18 |
180420 |
498.0 |
501.1 |
496.3 |
500.6 |
+0.1 |
5 |
158 |
+3 |
Total Volume and Open Interest |
1,308 |
7,147 |
+62 |
Crude Oil(NYM) |
May18 |
180420 |
68.26 |
68.62 |
67.50 |
68.38 |
+0.09 |
221,664 |
58,001 |
-28,797 |
Jun18 |
180420 |
68.22 |
68.66 |
67.49 |
68.40 |
+0.07 |
674,700 |
567,907 |
+15,702 |
Jul18 |
180420 |
67.88 |
68.40 |
67.25 |
68.18 |
+0.10 |
124,937 |
234,572 |
+1,512 |
Aug18 |
180420 |
67.43 |
67.84 |
66.75 |
67.66 |
+0.13 |
58,465 |
159,597 |
+5,586 |
Sep18 |
180420 |
66.79 |
67.20 |
66.15 |
67.05 |
+0.15 |
61,368 |
233,132 |
+2,583 |
Oct18 |
180420 |
66.41 |
66.52 |
65.59 |
66.43 |
+0.17 |
41,142 |
123,413 |
+542 |
Nov18 |
180420 |
65.70 |
65.90 |
65.05 |
65.85 |
+0.18 |
29,187 |
84,197 |
+1,241 |
Dec18 |
180420 |
65.08 |
65.39 |
64.40 |
65.28 |
+0.18 |
120,606 |
277,864 |
+3,994 |
Jan19 |
180420 |
64.68 |
64.81 |
63.99 |
64.73 |
+0.18 |
21,632 |
108,948 |
+1,133 |
Feb19 |
180420 |
64.11 |
64.14 |
63.42 |
64.12 |
+0.17 |
8,002 |
66,208 |
+926 |
Mar19 |
180420 |
63.41 |
63.57 |
62.74 |
63.55 |
+0.18 |
9,858 |
69,671 |
+301 |
Apr19 |
180420 |
62.73 |
62.99 |
62.20 |
62.98 |
+0.18 |
3,980 |
30,982 |
+894 |
May19 |
180420 |
62.25 |
62.45 |
62.14 |
62.45 |
+0.18 |
2,517 |
29,074 |
+458 |
Jun19 |
180420 |
61.84 |
61.97 |
61.12 |
61.92 |
+0.15 |
34,009 |
134,240 |
+2,917 |
Jul19 |
180420 |
61.40 |
61.40 |
61.13 |
61.40 |
+0.14 |
2,385 |
24,857 |
+309 |
Aug19 |
180420 |
60.90 |
60.90 |
60.68 |
60.90 |
+0.13 |
3,811 |
20,594 |
+1,943 |
Total Volume and Open Interest |
1,478,871 |
2,616,362 |
+19,784 |
e-miNY Crude Oil(NYM) |
Jun18 |
180420 |
68.175 |
68.650 |
67.475 |
68.400 |
+0.075 |
6,502 |
2,127 |
+863 |
Jul18 |
180420 |
68.100 |
68.300 |
67.275 |
68.175 |
+0.100 |
194 |
244 |
+40 |
Aug18 |
180420 |
67.475 |
67.725 |
66.800 |
67.650 |
+0.125 |
15 |
125 |
+3 |
Sep18 |
180420 |
67.125 |
67.125 |
66.400 |
67.050 |
+0.150 |
10 |
71 |
+0 |
Oct18 |
180420 |
66.200 |
66.425 |
66.200 |
66.425 |
+0.175 |
4 |
24 |
+0 |
Nov18 |
180420 |
65.325 |
65.850 |
65.300 |
65.850 |
+0.175 |
13 |
110 |
+1 |
Dec18 |
180420 |
65.125 |
65.275 |
64.400 |
65.275 |
+0.175 |
23 |
167 |
+5 |
Jan19 |
180420 |
64.500 |
64.725 |
64.300 |
64.725 |
+0.175 |
5 |
73 |
-1 |
Feb19 |
180420 |
63.850 |
64.125 |
63.550 |
64.125 |
+0.175 |
3 |
42 |
+0 |
Mar19 |
180420 |
63.500 |
63.550 |
63.500 |
63.550 |
+0.175 |
9 |
27 |
+1 |
Total Volume and Open Interest |
18,419 |
5,401 |
+797 |
NY Harbor ULSD(NYM) |
May18 |
180420 |
211.78 |
212.65 |
208.56 |
212.30 |
+1.36 |
58,559 |
61,262 |
-7,754 |
Jun18 |
180420 |
211.55 |
211.86 |
207.96 |
211.52 |
+1.10 |
71,995 |
134,044 |
+3,391 |
Jul18 |
180420 |
210.31 |
211.42 |
207.74 |
211.14 |
+1.04 |
35,225 |
70,202 |
-1,261 |
Aug18 |
180420 |
210.33 |
211.23 |
207.65 |
211.01 |
+1.14 |
16,972 |
28,406 |
+794 |
Sep18 |
180420 |
210.32 |
211.34 |
207.78 |
211.14 |
+1.20 |
18,906 |
35,070 |
-575 |
Oct18 |
180420 |
210.25 |
211.45 |
207.98 |
211.30 |
+1.26 |
8,852 |
16,857 |
+906 |
Nov18 |
180420 |
209.45 |
211.47 |
207.96 |
211.34 |
+1.32 |
6,361 |
11,855 |
+1,462 |
Dec18 |
180420 |
209.78 |
211.25 |
207.75 |
211.09 |
+1.35 |
13,616 |
49,716 |
+727 |
Jan19 |
180420 |
210.04 |
211.04 |
207.61 |
210.92 |
+1.37 |
2,123 |
9,815 |
+53 |
Feb19 |
180420 |
207.77 |
210.38 |
207.15 |
210.33 |
+1.39 |
2,076 |
3,793 |
-146 |
Mar19 |
180420 |
206.05 |
209.16 |
205.85 |
209.11 |
+1.41 |
627 |
2,910 |
+150 |
Apr19 |
180420 |
205.02 |
207.38 |
204.13 |
207.32 |
+1.40 |
343 |
2,790 |
+15 |
May19 |
180420 |
204.00 |
206.06 |
203.49 |
206.06 |
+1.39 |
186 |
1,527 |
+156 |
Jun19 |
180420 |
203.05 |
205.19 |
202.03 |
205.16 |
+1.38 |
946 |
7,455 |
+540 |
Total Volume and Open Interest |
237,165 |
442,968 |
-1,489 |
RBOB Gasoline(NYM) |
May18 |
180420 |
207.72 |
209.87 |
206.05 |
209.59 |
+1.85 |
46,709 |
66,868 |
-6,139 |
Jun18 |
180420 |
208.20 |
210.23 |
206.54 |
209.96 |
+1.68 |
67,899 |
146,417 |
+4,759 |
Jul18 |
180420 |
207.99 |
209.88 |
206.33 |
209.63 |
+1.56 |
25,767 |
68,478 |
+2,557 |
Aug18 |
180420 |
207.01 |
208.71 |
205.24 |
208.49 |
+1.49 |
14,497 |
34,858 |
-575 |
Sep18 |
180420 |
205.09 |
206.69 |
203.37 |
206.50 |
+1.36 |
18,805 |
42,679 |
+1,063 |
Oct18 |
180420 |
192.77 |
193.59 |
190.26 |
193.39 |
+1.29 |
6,692 |
25,495 |
+369 |
Nov18 |
180420 |
187.91 |
189.68 |
186.44 |
189.48 |
+1.22 |
5,869 |
21,518 |
+999 |
Dec18 |
180420 |
185.43 |
186.75 |
183.52 |
186.53 |
+1.16 |
7,843 |
32,601 |
+352 |
Jan19 |
180420 |
183.56 |
185.47 |
182.28 |
185.28 |
+1.13 |
1,459 |
12,436 |
+296 |
Feb19 |
180420 |
182.92 |
185.40 |
182.15 |
185.22 |
+1.14 |
985 |
3,042 |
+112 |
Total Volume and Open Interest |
199,071 |
466,765 |
+4,830 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180420 |
209.59 |
209.59 |
209.59 |
209.59 |
+1.85 |
1 |
1 |
+0 |
Jun18 |
180420 |
209.96 |
209.96 |
209.96 |
209.96 |
+1.68 |
|
|
|
Jul18 |
180420 |
209.63 |
209.63 |
209.63 |
209.63 |
+1.56 |
|
|
|
Aug18 |
180420 |
208.49 |
208.49 |
208.49 |
208.49 |
+1.49 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180420 |
2.675 |
2.746 |
2.658 |
2.739 |
+0.079 |
128,915 |
117,159 |
-27,642 |
Jun18 |
180420 |
2.710 |
2.773 |
2.691 |
2.767 |
+0.072 |
83,486 |
257,585 |
+4,959 |
Jul18 |
180420 |
2.755 |
2.813 |
2.740 |
2.808 |
+0.065 |
22,909 |
182,051 |
-1,282 |
Aug18 |
180420 |
2.770 |
2.826 |
2.756 |
2.821 |
+0.061 |
16,284 |
62,547 |
+782 |
Sep18 |
180420 |
2.762 |
2.810 |
2.741 |
2.804 |
+0.058 |
18,222 |
143,412 |
-2,543 |
Oct18 |
180420 |
2.774 |
2.823 |
2.755 |
2.817 |
+0.057 |
23,883 |
122,012 |
-194 |
Nov18 |
180420 |
2.820 |
2.867 |
2.806 |
2.862 |
+0.052 |
14,390 |
53,027 |
+2,832 |
Dec18 |
180420 |
2.941 |
2.982 |
2.927 |
2.976 |
+0.044 |
7,311 |
58,905 |
+633 |
Jan19 |
180420 |
3.028 |
3.063 |
3.011 |
3.057 |
+0.041 |
11,153 |
82,266 |
+1,724 |
Feb19 |
180420 |
2.974 |
3.025 |
2.974 |
3.018 |
+0.038 |
6,811 |
38,636 |
+1,599 |
Mar19 |
180420 |
2.875 |
2.909 |
2.862 |
2.903 |
+0.035 |
10,774 |
75,456 |
+2,062 |
Apr19 |
180420 |
2.591 |
2.611 |
2.580 |
2.602 |
+0.017 |
9,617 |
86,531 |
+2,119 |
May19 |
180420 |
2.560 |
2.574 |
2.547 |
2.566 |
+0.013 |
1,914 |
33,355 |
+838 |
Jun19 |
180420 |
2.582 |
2.598 |
2.575 |
2.593 |
+0.013 |
1,361 |
15,420 |
+361 |
Jul19 |
180420 |
2.611 |
2.629 |
2.606 |
2.622 |
+0.011 |
1,028 |
14,708 |
+55 |
Aug19 |
180420 |
2.618 |
2.634 |
2.613 |
2.628 |
+0.010 |
724 |
14,003 |
+335 |
Total Volume and Open Interest |
364,222 |
1,465,319 |
-13,210 |
Brent Crude Oil(ICE) |
Jun18 |
180420 |
73.94 |
74.20 |
72.83 |
74.06 |
+0.28 |
352,649 |
389,326 |
-16,630 |
Jul18 |
180420 |
73.18 |
73.49 |
72.20 |
73.35 |
+0.24 |
207,122 |
480,558 |
+15,272 |
Aug18 |
180420 |
72.56 |
72.89 |
71.65 |
72.78 |
+0.24 |
101,380 |
226,562 |
+438 |
Sep18 |
180420 |
72.09 |
72.33 |
71.12 |
72.23 |
+0.22 |
93,706 |
183,874 |
+3,934 |
Oct18 |
180420 |
71.50 |
71.79 |
70.60 |
71.70 |
+0.23 |
51,731 |
132,592 |
+9,854 |
Nov18 |
180420 |
71.09 |
71.30 |
70.14 |
71.22 |
+0.24 |
27,965 |
104,286 |
+2,503 |
Dec18 |
180420 |
70.59 |
70.82 |
69.67 |
70.74 |
+0.26 |
110,578 |
274,874 |
+3,321 |
Jan19 |
180420 |
70.08 |
70.33 |
69.25 |
70.27 |
+0.27 |
9,364 |
61,165 |
+1,280 |
Feb19 |
180420 |
69.48 |
69.83 |
68.89 |
69.81 |
+0.27 |
5,979 |
39,716 |
+199 |
Mar19 |
180420 |
68.49 |
69.33 |
68.49 |
69.33 |
+0.27 |
7,881 |
43,116 |
+640 |
Apr19 |
180420 |
68.86 |
68.86 |
68.86 |
68.86 |
+0.27 |
2,868 |
17,248 |
-52 |
May19 |
180420 |
68.39 |
68.39 |
68.39 |
68.39 |
+0.27 |
3,366 |
22,290 |
+1,106 |
Jun19 |
180420 |
67.55 |
67.98 |
67.00 |
67.93 |
+0.26 |
28,488 |
91,382 |
+2,100 |
Jul19 |
180420 |
67.52 |
67.52 |
67.52 |
67.52 |
+0.25 |
4,811 |
26,911 |
+1,102 |
Total Volume and Open Interest |
1,092,154 |
2,535,363 |
+29,622 |
Gas Oil(ICE) |
May18 |
180420 |
646.00 |
648.75 |
636.00 |
641.25 |
-9.75 |
100,839 |
157,421 |
-5,394 |
Jun18 |
180420 |
642.50 |
645.00 |
633.25 |
637.75 |
-9.50 |
109,343 |
209,140 |
-2,260 |
Jul18 |
180420 |
639.75 |
642.50 |
631.25 |
635.25 |
-9.25 |
61,913 |
116,243 |
-3,187 |
Aug18 |
180420 |
638.00 |
640.75 |
630.00 |
633.75 |
-9.25 |
15,112 |
47,341 |
+320 |
Sep18 |
180420 |
637.00 |
639.75 |
629.50 |
632.50 |
-9.25 |
13,902 |
58,428 |
+147 |
Oct18 |
180420 |
635.75 |
638.75 |
628.75 |
631.50 |
-9.25 |
9,855 |
51,086 |
+1,137 |
Nov18 |
180420 |
632.50 |
635.50 |
625.75 |
628.25 |
-9.25 |
4,512 |
21,312 |
+224 |
Dec18 |
180420 |
629.50 |
632.75 |
622.75 |
625.50 |
-9.00 |
27,207 |
97,955 |
-2,876 |
Jan19 |
180420 |
627.00 |
629.75 |
621.00 |
623.00 |
-8.75 |
4,805 |
23,157 |
+761 |
Feb19 |
180420 |
623.75 |
627.50 |
619.25 |
621.00 |
-8.75 |
3,717 |
19,915 |
+1,927 |
Total Volume and Open Interest |
373,956 |
982,563 |
-7,172 |
Ethanol(CBOT) |
May18 |
180420 |
1.509 |
1.510 |
1.494 |
1.499 |
-0.009 |
262 |
703 |
-51 |
Jun18 |
180420 |
1.495 |
1.502 |
1.480 |
1.481 |
-0.019 |
124 |
564 |
-31 |
Jul18 |
180420 |
1.493 |
1.499 |
1.472 |
1.474 |
-0.019 |
38 |
420 |
-9 |
Aug18 |
180420 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.019 |
2 |
28 |
+0 |
Sep18 |
180420 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.019 |
5 |
139 |
+5 |
Oct18 |
180420 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.019 |
1 |
27 |
+0 |
Nov18 |
180420 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.019 |
0 |
16 |
+0 |
Dec18 |
180420 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.019 |
0 |
38 |
+0 |
Total Volume and Open Interest |
432 |
1,935 |
-86 |
WTI Crude Oil(ICE) |
Jun18 |
180420 |
68.35 |
68.66 |
67.49 |
68.40 |
+0.07 |
79,342 |
112,197 |
+5,133 |
Jul18 |
180420 |
68.09 |
68.36 |
67.27 |
68.18 |
+0.10 |
42,127 |
62,496 |
+337 |
Aug18 |
180420 |
67.56 |
67.82 |
66.75 |
67.66 |
+0.13 |
24,489 |
34,173 |
+2,525 |
Sep18 |
180420 |
66.94 |
67.15 |
66.15 |
67.05 |
+0.15 |
14,451 |
42,857 |
+1,658 |
Oct18 |
180420 |
66.17 |
66.51 |
65.59 |
66.43 |
+0.17 |
5,405 |
17,394 |
+159 |
Nov18 |
180420 |
65.54 |
65.85 |
65.02 |
65.85 |
+0.18 |
2,669 |
15,897 |
-13 |
Dec18 |
180420 |
65.12 |
65.35 |
64.40 |
65.28 |
+0.18 |
26,658 |
123,388 |
+569 |
Jan19 |
180420 |
64.39 |
64.73 |
63.86 |
64.73 |
+0.18 |
1,806 |
9,980 |
+414 |
Feb19 |
180420 |
63.86 |
64.12 |
63.86 |
64.12 |
+0.17 |
722 |
8,608 |
+156 |
Mar19 |
180420 |
63.55 |
63.55 |
63.55 |
63.55 |
+0.18 |
1,325 |
10,741 |
+133 |
Apr19 |
180420 |
62.98 |
62.98 |
62.98 |
62.98 |
+0.18 |
338 |
3,190 |
+0 |
May19 |
180420 |
62.45 |
62.45 |
62.45 |
62.45 |
+0.18 |
235 |
5,152 |
+0 |
Jun19 |
180420 |
61.14 |
61.92 |
61.14 |
61.92 |
+0.15 |
6,434 |
37,562 |
+1,465 |
Jul19 |
180420 |
61.40 |
61.42 |
61.40 |
61.40 |
+0.14 |
1,396 |
3,032 |
+913 |
Aug19 |
180420 |
60.90 |
60.90 |
60.88 |
60.90 |
+0.13 |
1,341 |
3,008 |
+1,043 |
Sep19 |
180420 |
60.44 |
60.47 |
60.44 |
60.44 |
+0.12 |
1,254 |
6,676 |
+757 |
Total Volume and Open Interest |
250,192 |
634,333 |
+11,145 |
US Dollar Index(ICE) |
Jun18 |
180420 |
89.655 |
90.245 |
89.640 |
90.075 |
+0.380 |
19,771 |
33,349 |
+267 |
Sep18 |
180420 |
89.185 |
89.785 |
89.175 |
89.625 |
+0.365 |
59 |
1,122 |
+1 |
Dec18 |
180420 |
88.925 |
89.260 |
88.900 |
89.170 |
+0.365 |
17 |
410 |
+14 |
Total Volume and Open Interest |
19,847 |
34,891 |
+282 |
Australian Dollar(CME) |
Jun18 |
180420 |
77.28 |
77.30 |
76.56 |
76.68 |
-0.56 |
87,308 |
97,125 |
-548 |
Sep18 |
180420 |
77.32 |
77.32 |
76.62 |
76.73 |
-0.56 |
28 |
785 |
-14 |
Dec18 |
180420 |
76.80 |
76.80 |
76.80 |
76.80 |
-0.56 |
35 |
395 |
+5 |
Total Volume and Open Interest |
87,632 |
99,189 |
-531 |
British Pound(CME) |
Jun18 |
180420 |
141.17 |
141.21 |
140.29 |
140.55 |
-0.55 |
130,290 |
198,071 |
-4,707 |
Sep18 |
180420 |
141.74 |
141.75 |
141.05 |
141.16 |
-0.54 |
94 |
736 |
+49 |
Dec18 |
180420 |
142.12 |
142.12 |
141.75 |
141.77 |
-0.52 |
339 |
472 |
+338 |
Total Volume and Open Interest |
132,503 |
201,570 |
-3,953 |
Canadian Dollar(CME) |
Jun18 |
180420 |
79.03 |
79.24 |
78.39 |
78.52 |
-0.49 |
118,190 |
123,842 |
+2,451 |
Sep18 |
180420 |
79.18 |
79.31 |
78.67 |
78.67 |
-0.49 |
124 |
2,653 |
-43 |
Dec18 |
180420 |
79.28 |
79.28 |
78.78 |
78.80 |
-0.49 |
104 |
3,575 |
+24 |
Mar19 |
180420 |
78.93 |
79.48 |
78.93 |
78.93 |
-0.48 |
3 |
75 |
-3 |
Total Volume and Open Interest |
118,795 |
130,443 |
+2,423 |
Japanese Yen(CME) |
Jun18 |
180420 |
93.45 |
93.46 |
93.04 |
93.28 |
-0.16 |
89,713 |
146,452 |
+1,267 |
Sep18 |
180420 |
94.01 |
94.02 |
93.66 |
93.90 |
-0.16 |
78 |
931 |
+76 |
Dec18 |
180420 |
94.60 |
94.60 |
94.60 |
94.60 |
-0.18 |
0 |
532 |
+0 |
Total Volume and Open Interest |
90,097 |
148,626 |
+1,307 |
Swiss Franc(CME) |
Jun18 |
180420 |
103.40 |
103.47 |
102.92 |
103.04 |
-0.30 |
27,656 |
58,667 |
-209 |
Sep18 |
180420 |
104.21 |
104.30 |
103.84 |
103.89 |
-0.31 |
2 |
82 |
+0 |
Dec18 |
180420 |
104.84 |
104.84 |
104.84 |
104.84 |
-0.30 |
0 |
40 |
+0 |
Total Volume and Open Interest |
27,658 |
58,803 |
-209 |
EuroFX(CME) |
Jun18 |
180420 |
123.95 |
124.04 |
122.99 |
123.33 |
-0.56 |
194,067 |
500,752 |
+1,979 |
Sep18 |
180420 |
124.84 |
124.90 |
123.93 |
124.23 |
-0.56 |
179 |
3,594 |
-49 |
Dec18 |
180420 |
125.49 |
125.49 |
125.05 |
125.19 |
-0.57 |
58 |
3,503 |
+25 |
Total Volume and Open Interest |
196,832 |
510,744 |
+1,712 |
Mexican Peso(CME) |
May18 |
180420 |
537.00 |
537.00 |
537.00 |
537.00 |
-4.00 |
|
|
|
Jun18 |
180420 |
536.88 |
537.75 |
530.38 |
534.13 |
-4.00 |
47,444 |
232,218 |
+4,442 |
Total Volume and Open Interest |
47,464 |
233,270 |
+4,447 |
Brazilian Real(CME) |
May18 |
180420 |
293.85 |
294.50 |
292.45 |
293.25 |
-1.50 |
6,640 |
28,546 |
+3,669 |
Jun18 |
180420 |
292.75 |
292.95 |
291.65 |
292.45 |
-1.60 |
269 |
7,656 |
+2 |
Jul18 |
180420 |
291.80 |
291.80 |
291.80 |
291.80 |
-1.60 |
0 |
50 |
+0 |
Aug18 |
180420 |
291.00 |
291.00 |
291.00 |
291.00 |
-1.70 |
|
|
|
Total Volume and Open Interest |
6,909 |
36,305 |
+3,671 |
30-Year T-Bonds(CBOT) |
Jun18 |
180420 |
143~270 |
143~310 |
142~290 |
143~030 |
-0~220 |
283,766 |
807,546 |
-1,975 |
Sep18 |
180420 |
142~160 |
143~030 |
142~040 |
142~080 |
-0~220 |
2,899 |
4,708 |
+1,296 |
Dec18 |
180420 |
141~170 |
141~170 |
141~170 |
141~170 |
-0~220 |
|
|
|
Total Volume and Open Interest |
286,665 |
812,254 |
-679 |
10-Year T-Notes(CBOT) |
Jun18 |
180420 |
119~270 |
119~295 |
119~150 |
119~175 |
-0~090 |
1,215,936 |
3,626,737 |
+51,354 |
Sep18 |
180420 |
119~160 |
119~185 |
119~050 |
119~070 |
-0~090 |
3,003 |
6,146 |
+2,011 |
Dec18 |
180420 |
118~090 |
119~060 |
118~020 |
119~030 |
-0~090 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,218,939 |
3,632,884 |
+53,365 |
5-Year T-Notes(CBOT) |
Jun18 |
180420 |
113~196 |
113~210 |
113~130 |
113~142 |
-0~046 |
771,972 |
3,570,046 |
+54,613 |
Sep18 |
180420 |
113~082 |
113~110 |
113~032 |
113~044 |
-0~044 |
10,477 |
18,917 |
+7,112 |
Dec18 |
180420 |
112~170 |
112~170 |
112~170 |
112~170 |
-0~044 |
|
|
|
Total Volume and Open Interest |
782,449 |
3,588,963 |
+61,725 |
2 Year T-Notes(CBOT) |
Jun18 |
180420 |
106~020 |
106~026 |
106~002 |
106~006 |
-0~010 |
434,408 |
1,989,212 |
-5,120 |
Sep18 |
180420 |
105~272 |
105~276 |
105~262 |
105~264 |
-0~006 |
38 |
1,151 |
+11 |
Dec18 |
180420 |
105~164 |
105~164 |
105~164 |
105~164 |
-0~006 |
|
|
|
Total Volume and Open Interest |
434,446 |
1,990,363 |
-5,109 |
Eurodollars(CME) |
Jun18 |
180420 |
97.620 |
97.635 |
97.615 |
97.620 |
+0.005 |
288,031 |
1,723,265 |
+34,052 |
Sep18 |
180420 |
97.510 |
97.520 |
97.500 |
97.500 |
-0.005 |
197,672 |
1,506,179 |
+12,545 |
Dec18 |
180420 |
97.380 |
97.385 |
97.360 |
97.360 |
-0.015 |
305,066 |
2,110,217 |
+16,409 |
Mar19 |
180420 |
97.280 |
97.285 |
97.245 |
97.250 |
-0.020 |
232,538 |
1,464,599 |
+5,424 |
Jun19 |
180420 |
97.185 |
97.190 |
97.145 |
97.155 |
-0.020 |
267,173 |
1,480,384 |
-18,991 |
Sep19 |
180420 |
97.110 |
97.125 |
97.075 |
97.085 |
-0.025 |
164,073 |
956,033 |
+823 |
Dec19 |
180420 |
97.050 |
97.065 |
97.010 |
97.020 |
-0.030 |
238,487 |
2,133,353 |
-721 |
Mar20 |
180420 |
97.030 |
97.050 |
96.985 |
97.000 |
-0.030 |
141,843 |
973,245 |
+832 |
Jun20 |
180420 |
97.020 |
97.035 |
96.975 |
96.985 |
-0.035 |
115,416 |
929,980 |
+2,506 |
Sep20 |
180420 |
97.010 |
97.025 |
96.960 |
96.975 |
-0.035 |
93,784 |
680,200 |
+7,803 |
Dec20 |
180420 |
96.990 |
97.000 |
96.935 |
96.950 |
-0.040 |
136,502 |
855,706 |
-12,594 |
Mar21 |
180420 |
96.990 |
97.005 |
96.940 |
96.950 |
-0.040 |
87,583 |
347,245 |
-520 |
Jun21 |
180420 |
96.985 |
97.000 |
96.935 |
96.950 |
-0.040 |
67,781 |
249,113 |
-8,344 |
Sep21 |
180420 |
96.985 |
96.995 |
96.930 |
96.945 |
-0.040 |
42,041 |
186,326 |
+3,013 |
Dec21 |
180420 |
96.970 |
96.985 |
96.915 |
96.930 |
-0.040 |
54,496 |
324,844 |
+6,544 |
Mar22 |
180420 |
96.965 |
96.980 |
96.910 |
96.925 |
-0.045 |
31,950 |
125,965 |
+3,789 |
Jun22 |
180420 |
96.960 |
96.975 |
96.905 |
96.920 |
-0.045 |
23,796 |
88,520 |
+1,448 |
Sep22 |
180420 |
96.955 |
96.970 |
96.900 |
96.915 |
-0.045 |
21,320 |
68,160 |
+3,545 |
Total Volume and Open Interest |
2,648,525 |
11,668 |
-16,714,424 |
Ultra T-Bond(CBOT) |
Jun18 |
180420 |
157~01 |
157~06 |
155~23 |
155~30 |
-0~31 |
146,675 |
957,429 |
-5,307 |
Sep18 |
180420 |
155~27 |
156~12 |
155~03 |
155~08 |
-0~30 |
1,213 |
4,729 |
+1,080 |
Dec18 |
180420 |
155~08 |
155~08 |
155~08 |
155~08 |
-0~30 |
|
|
|
Total Volume and Open Interest |
147,888 |
962,158 |
-4,227 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180420 |
128~030 |
128~065 |
127~185 |
127~215 |
-0~130 |
127,659 |
546,558 |
+270 |
Sep18 |
180420 |
126~310 |
126~310 |
126~310 |
126~310 |
-0~130 |
|
|
|
Dec18 |
180420 |
126~310 |
126~310 |
126~310 |
126~310 |
-0~130 |
|
|
|
Total Volume and Open Interest |
127,659 |
546,558 |
+270 |
30 Day Federal Funds(CBOT) |
Apr18 |
180420 |
98.313 |
98.313 |
98.310 |
98.313 |
unch |
12,516 |
338,263 |
-4,116 |
May18 |
180420 |
98.305 |
98.305 |
98.305 |
98.305 |
unch |
29,859 |
193,258 |
+9,372 |
Jun18 |
180420 |
98.185 |
98.185 |
98.180 |
98.185 |
unch |
10,601 |
176,910 |
+2,796 |
Jul18 |
180420 |
98.085 |
98.085 |
98.080 |
98.085 |
unch |
30,823 |
302,672 |
+941 |
Aug18 |
180420 |
98.075 |
98.075 |
98.065 |
98.070 |
unch |
28,169 |
189,999 |
+5,680 |
Sep18 |
180420 |
98.060 |
98.060 |
98.050 |
98.055 |
unch |
14,535 |
80,781 |
+2,152 |
Total Volume and Open Interest |
270,691 |
2,420,172 |
+22,595 |
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 |
180420 |
163.06 |
163.26 |
162.06 |
162.54 |
-0.42 |
55,960 |
281,775 |
+23,743 |
Sep18 |
180420 |
167.88 |
167.92 |
167.68 |
167.92 |
-0.52 |
2,233 |
9,073 |
+3,171 |
Dec18 |
180420 |
167.92 |
167.92 |
167.92 |
167.92 |
-0.52 |
|
|
|
Total Volume and Open Interest |
58,193 |
290,848 |
+5,393 |
Euro-Bund(EUREX) |
Jun18 |
180420 |
158.28 |
158.40 |
157.90 |
158.13 |
-0.04 |
753,065 |
2,264,333 |
+366,148 |
Sep18 |
180420 |
158.00 |
158.05 |
157.69 |
157.89 |
-0.05 |
2,390 |
18,676 |
+8,356 |
Dec18 |
180420 |
155.43 |
155.43 |
155.43 |
155.43 |
-0.09 |
0 |
1 |
+1 |
Total Volume and Open Interest |
755,455 |
2,283,010 |
+137,617 |
Euro-Bobl(EUREX) |
Jun18 |
180420 |
130.79 |
130.86 |
130.67 |
130.80 |
+0.04 |
446,765 |
1,757,737 |
+268,998 |
Sep18 |
180420 |
130.13 |
130.19 |
130.13 |
130.19 |
+0.03 |
10 |
3,823 |
+3,720 |
Dec18 |
180420 |
130.19 |
130.19 |
130.19 |
130.19 |
+0.03 |
|
|
|
Total Volume and Open Interest |
446,775 |
1,761,560 |
+132,762 |
Euro-Schatz(EUREX) |
Jun18 |
180420 |
111.87 |
111.89 |
111.85 |
111.88 |
+0.01 |
321,337 |
1,971,925 |
+186,038 |
Sep18 |
180420 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
0 |
108 |
+0 |
Dec18 |
180420 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
321,337 |
1,972,033 |
+43,961 |
3-Mth Euribor(EUREX) |
Jun18 |
180420 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
50 |
5,102 |
+2 |
Sep18 |
180420 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
9 |
3,428 |
+2 |
Dec18 |
180420 |
100.300 |
100.310 |
100.300 |
100.310 |
unch |
50 |
12,918 |
+0 |
Total Volume and Open Interest |
109 |
34,057 |
+2 |
Long Gilt(LIFFE) |
Jun18 |
180420 |
121~29 |
122~00 |
121~12 |
121~17 |
+0~05 |
239,267 |
774,322 |
+448 |
Sep18 |
180420 |
120~19 |
120~19 |
120~19 |
120~19 |
+0~05 |
|
|
|
Total Volume and Open Interest |
239,267 |
774,322 |
+448 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180420 |
99.19 |
99.21 |
99.18 |
99.19 |
+0.07 |
114,547 |
693,208 |
-28,344 |
Sep18 |
180420 |
99.10 |
99.12 |
99.06 |
99.09 |
+0.05 |
57,822 |
488,792 |
+154 |
Dec18 |
180420 |
99.03 |
99.04 |
98.98 |
99.01 |
+0.06 |
97,351 |
502,513 |
+24 |
Mar19 |
180420 |
98.92 |
98.96 |
98.90 |
98.93 |
+0.06 |
102,762 |
365,953 |
-2,469 |
Jun19 |
180420 |
98.85 |
98.87 |
98.82 |
98.85 |
+0.06 |
99,131 |
376,077 |
+11,331 |
Sep19 |
180420 |
98.75 |
98.80 |
98.75 |
98.78 |
+0.06 |
91,542 |
206,411 |
-5,642 |
Total Volume and Open Interest |
1,132,259 |
3,820,539 |
-16,594 |
3-Mth Euribor(LIFFE) |
Jun18 |
180420 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
22,685 |
553,566 |
-305 |
Sep18 |
180420 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
11,321 |
548,194 |
-2,155 |
Dec18 |
180420 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
27,973 |
537,544 |
-597 |
Total Volume and Open Interest |
625,125 |
5,067,513 |
+76,327 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180420 |
98.00 |
98.01 |
97.99 |
98.01 |
+0.01 |
35,861 |
191,645 |
-935 |
Sep18 |
180420 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.01 |
26,962 |
271,827 |
-2,264 |
Dec18 |
180420 |
97.94 |
97.96 |
97.93 |
97.96 |
+0.01 |
26,538 |
221,465 |
+692 |
Mar19 |
180420 |
97.85 |
97.87 |
97.85 |
97.87 |
+0.01 |
17,548 |
158,626 |
-1,050 |
Jun19 |
180420 |
97.76 |
97.78 |
97.75 |
97.78 |
+0.01 |
10,872 |
111,575 |
-667 |
Sep19 |
180420 |
97.67 |
97.70 |
97.66 |
97.70 |
+0.02 |
6,500 |
104,678 |
+35 |
Dec19 |
180420 |
97.59 |
97.62 |
97.58 |
97.62 |
+0.02 |
8,840 |
74,656 |
+3,011 |
Mar20 |
180420 |
97.52 |
97.54 |
97.51 |
97.54 |
+0.02 |
3,511 |
37,477 |
-431 |
Jun20 |
180420 |
97.45 |
97.48 |
97.45 |
97.48 |
+0.02 |
219 |
3,248 |
+101 |
Sep20 |
180420 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.02 |
665 |
3,875 |
+165 |
Total Volume and Open Interest |
137,541 |
1,181,729 |
-1,343 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180420 |
97.20 |
97.20 |
97.16 |
97.18 |
-0.03 |
132,130 |
1,148,121 |
+13,840 |
Sep18 |
180420 |
97.19 |
97.19 |
97.19 |
97.19 |
-0.03 |
0 |
362 |
+0 |
Total Volume and Open Interest |
132,130 |
1,148,483 |
+13,840 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180420 |
97.72 |
97.74 |
97.71 |
97.73 |
unch |
147,935 |
978,320 |
+16,822 |
Sep18 |
180420 |
97.72 |
97.72 |
97.72 |
97.72 |
unch |
|
|
|
Total Volume and Open Interest |
147,935 |
978,320 |
+16,822 |
Gold(CMX) |
Apr18 |
180420 |
1342.5 |
1343.4 |
1335.3 |
1336.7 |
-10.1 |
45 |
914 |
-26 |
Jun18 |
180420 |
1348.5 |
1348.9 |
1337.0 |
1338.3 |
-10.5 |
311,371 |
390,898 |
+7,651 |
Aug18 |
180420 |
1353.0 |
1353.0 |
1343.3 |
1344.5 |
-10.5 |
4,160 |
49,281 |
-333 |
Oct18 |
180420 |
1360.0 |
1360.0 |
1349.9 |
1350.7 |
-10.5 |
890 |
8,200 |
+0 |
Dec18 |
180420 |
1366.7 |
1366.7 |
1356.1 |
1357.2 |
-10.5 |
3,597 |
54,496 |
+433 |
Feb19 |
180420 |
1371.6 |
1371.6 |
1363.6 |
1363.6 |
-10.5 |
119 |
2,604 |
-26 |
Apr19 |
180420 |
1370.0 |
1370.6 |
1368.9 |
1370.0 |
-10.5 |
4 |
2,910 |
-1 |
Jun19 |
180420 |
1375.5 |
1376.7 |
1375.5 |
1376.7 |
-10.6 |
127 |
2,682 |
+26 |
Aug19 |
180420 |
1383.3 |
1383.3 |
1383.3 |
1383.3 |
-10.6 |
0 |
70 |
+0 |
Oct19 |
180420 |
1390.1 |
1390.1 |
1390.1 |
1390.1 |
-10.6 |
5 |
34 |
+3 |
Dec19 |
180420 |
1402.8 |
1402.8 |
1396.5 |
1396.9 |
-10.6 |
4 |
3,312 |
+0 |
Feb20 |
180420 |
1403.5 |
1403.5 |
1403.5 |
1403.5 |
-10.6 |
|
|
|
Total Volume and Open Interest |
320,938 |
517,921 |
+7,692 |
Silver(CMX) |
May18 |
180420 |
1723.5 |
1726.0 |
1704.0 |
1716.3 |
-7.6 |
176,549 |
99,458 |
+3,465 |
Jul18 |
180420 |
1729.0 |
1732.5 |
1710.5 |
1722.1 |
-8.4 |
38,744 |
84,192 |
+3,177 |
Sep18 |
180420 |
1739.0 |
1739.5 |
1720.5 |
1730.7 |
-8.4 |
4,078 |
15,213 |
+924 |
Dec18 |
180420 |
1751.0 |
1752.5 |
1732.5 |
1743.7 |
-8.2 |
5,924 |
19,747 |
-478 |
Mar19 |
180420 |
1756.6 |
1765.0 |
1749.0 |
1756.6 |
-8.0 |
94 |
693 |
+45 |
May19 |
180420 |
1773.0 |
1773.0 |
1766.6 |
1766.6 |
-8.0 |
4 |
125 |
-2 |
Jul19 |
180420 |
1775.9 |
1775.9 |
1775.9 |
1775.9 |
-8.0 |
2 |
593 |
+0 |
Total Volume and Open Interest |
225,991 |
221,659 |
+7,362 |
Platinum(NYMEX) |
Apr18 |
180420 |
925.9 |
925.9 |
925.6 |
925.6 |
-8.1 |
21 |
24 |
+13 |
Jul18 |
180420 |
939.4 |
939.8 |
929.3 |
931.8 |
-8.3 |
24,753 |
71,357 |
-236 |
Oct18 |
180420 |
943.6 |
944.7 |
934.7 |
937.1 |
-8.4 |
389 |
4,480 |
+118 |
Jan19 |
180420 |
948.4 |
948.4 |
942.6 |
943.4 |
-8.3 |
19 |
56 |
+2 |
Total Volume and Open Interest |
25,195 |
76,088 |
-105 |
Palladium(NYMEX) |
Jun18 |
180420 |
1023.30 |
1032.65 |
1005.20 |
1030.20 |
+3.75 |
10,051 |
20,626 |
+1,274 |
Sep18 |
180420 |
1003.30 |
1024.30 |
997.60 |
1022.30 |
+3.80 |
775 |
3,954 |
+390 |
Dec18 |
180420 |
1017.00 |
1017.00 |
1017.00 |
1017.00 |
+3.80 |
4 |
241 |
+0 |
Total Volume and Open Interest |
10,830 |
24,829 |
+1,664 |
Copper(CMX) |
May18 |
180420 |
312.60 |
314.70 |
310.55 |
313.50 |
+0.30 |
163,040 |
61,271 |
-7,512 |
Jul18 |
180420 |
314.90 |
316.85 |
312.75 |
315.55 |
+0.15 |
52,646 |
90,254 |
+5,896 |
Sep18 |
180420 |
316.30 |
318.65 |
314.80 |
317.50 |
+0.30 |
12,157 |
29,775 |
+1,460 |
Dec18 |
180420 |
319.30 |
321.05 |
317.65 |
320.00 |
+0.35 |
7,964 |
31,098 |
+2,072 |
Mar19 |
180420 |
319.80 |
323.10 |
319.80 |
322.20 |
+0.40 |
2,262 |
9,982 |
+546 |
Total Volume and Open Interest |
240,425 |
242,560 |
+2,552 |
E-mini DJIA Index(CBOT) |
Jun18 |
180420 |
24633 |
24665 |
24338 |
24433 |
-204 |
150,510 |
95,659 |
-3,198 |
Sep18 |
180420 |
24650 |
24678 |
24358 |
24455 |
-202 |
183 |
2,415 |
+7 |
Dec18 |
180420 |
24444 |
24503 |
24423 |
24481 |
-205 |
41 |
318 |
+41 |
Mar19 |
180420 |
24493 |
24493 |
24493 |
24493 |
-202 |
0 |
1 |
+0 |
Total Volume and Open Interest |
150,734 |
98,393 |
-3,150 |
S & P 500(CME) |
Jun18 |
180420 |
2693.00 |
2697.80 |
2660.00 |
2671.60 |
-21.50 |
2,691 |
69,599 |
-39 |
Sep18 |
180420 |
2676.60 |
2699.60 |
2671.10 |
2676.60 |
-21.50 |
0 |
7,527 |
+0 |
Dec18 |
180420 |
2680.20 |
2703.50 |
2675.00 |
2680.20 |
-21.80 |
0 |
300 |
+0 |
Mar19 |
180420 |
2686.30 |
2709.60 |
2681.10 |
2686.30 |
-21.80 |
|
|
|
Total Volume and Open Interest |
2,691 |
77,426 |
-39 |
S & P 500 E-Mini(CME) |
Jun18 |
180420 |
2692.50 |
2698.25 |
2659.75 |
2671.50 |
-21.50 |
1,044,851 |
2,876,346 |
-4,359 |
Sep18 |
180420 |
2699.00 |
2702.75 |
2664.50 |
2676.50 |
-21.50 |
7,295 |
85,271 |
-1,612 |
Dec18 |
180420 |
2698.00 |
2705.75 |
2669.50 |
2680.25 |
-21.75 |
253 |
40,044 |
+54 |
Mar19 |
180420 |
2695.50 |
2695.50 |
2676.75 |
2686.25 |
-21.75 |
43 |
144 |
+31 |
Total Volume and Open Interest |
1,052,442 |
3,001,805 |
-5,886 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180420 |
6777.75 |
6790.25 |
6646.00 |
6676.25 |
-103.75 |
298,181 |
221,766 |
-5,973 |
Sep18 |
180420 |
6806.00 |
6815.00 |
6674.50 |
6702.75 |
-103.50 |
340 |
10,374 |
-21 |
Dec18 |
180420 |
6832.75 |
6833.00 |
6705.75 |
6729.25 |
-102.75 |
46 |
98 |
+3 |
Total Volume and Open Interest |
298,567 |
232,244 |
-5,991 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180420 |
1913.80 |
1917.70 |
1897.10 |
1901.40 |
-12.70 |
9,666 |
75,940 |
-242 |
Sep18 |
180420 |
1908.90 |
1920.00 |
1903.80 |
1905.40 |
-13.70 |
1 |
4 |
+1 |
Dec18 |
180420 |
1910.60 |
1910.60 |
1910.60 |
1910.60 |
-12.20 |
|
|
|
Total Volume and Open Interest |
9,667 |
75,944 |
-241 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180420 |
16.55 |
17.30 |
16.30 |
17.02 |
+0.44 |
116,436 |
164,747 |
-14,790 |
Jun18 |
180420 |
16.80 |
17.25 |
16.60 |
17.08 |
+0.25 |
52,817 |
53,796 |
+159 |
Jul18 |
180420 |
17.17 |
17.55 |
17.05 |
17.43 |
+0.20 |
19,765 |
38,614 |
+2,980 |
Total Volume and Open Interest |
208,388 |
344,957 |
-9,594 |
S & P 600(CME) |
Jun18 |
180420 |
962.00 |
962.00 |
962.00 |
962.00 |
-6.10 |
|
|
|
Sep18 |
180420 |
962.90 |
962.90 |
962.90 |
962.90 |
-6.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180420 |
1574.10 |
1578.50 |
1562.40 |
1566.80 |
-8.30 |
3,813 |
9,655 |
-42 |
Total Volume and Open Interest |
3,813 |
9,655 |
-42 |
Nikkei 225(CME) |
Jun18 |
180420 |
22155 |
22280 |
22065 |
22100 |
-60 |
9,521 |
44,480 |
-157 |
Sep18 |
180420 |
22095 |
22255 |
22090 |
22095 |
-60 |
0 |
14 |
+0 |
Total Volume and Open Interest |
9,521 |
44,494 |
-157 |
Nikkei 225(SGX) |
Jun18 |
180420 |
22170 |
22260 |
22050 |
22150 |
-10 |
82,580 |
154,857 |
+5,085 |
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 |
180420 |
22130 |
22260 |
22045 |
22075 |
-65 |
28,624 |
66,775 |
+1,057 |
Sep18 |
180420 |
22020 |
22180 |
22005 |
22020 |
-65 |
0 |
3 |
+0 |
Dec18 |
180420 |
21800 |
21800 |
21800 |
21800 |
-60 |
|
|
|
Total Volume and Open Interest |
28,624 |
66,778 |
+1,057 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180420 |
22080 |
22240 |
22060 |
22080 |
-60 |
2 |
26 |
+2 |
Sep18 |
180420 |
22020 |
22020 |
22020 |
22020 |
-70 |
|
|
|
Dec18 |
180420 |
21800 |
21800 |
21800 |
21800 |
-60 |
|
|
|
Total Volume and Open Interest |
2 |
26 |
+2 |
CAC 40(EURONEXT) |
Apr18 |
180420 |
5395.5 |
5426.5 |
5381.5 |
5408.5 |
+18.5 |
164,545 |
230,398 |
-70,711 |
May18 |
180420 |
5337.0 |
5369.5 |
5323.0 |
5355.5 |
+23.5 |
131,585 |
252,640 |
+80,126 |
Jun18 |
180420 |
5265.0 |
5304.5 |
5263.0 |
5294.0 |
+23.5 |
113 |
32,816 |
-61 |
Total Volume and Open Interest |
296,243 |
545,868 |
+9,354 |
Hang Seng Index(HKFE) |
Apr18 |
180420 |
30756 |
30879 |
30317 |
30358 |
-400 |
254,191 |
112,440 |
-983 |
May18 |
180420 |
30546 |
30713 |
30157 |
30197 |
-394 |
966 |
3,688 |
+87 |
Jun18 |
180420 |
30446 |
30600 |
30058 |
30088 |
-407 |
330 |
10,065 |
+21 |
Total Volume and Open Interest |
255,951 |
134,202 |
-1,170 |
DAX(EUREX) |
Jun18 |
180420 |
12583.0 |
12597.5 |
12499.0 |
12549.0 |
-29.0 |
83,759 |
123,959 |
+15,752 |
Sep18 |
180420 |
12523.0 |
12576.0 |
12491.5 |
12534.0 |
-28.0 |
85 |
3,158 |
+17 |
Dec18 |
180420 |
12507.5 |
12520.5 |
12507.5 |
12520.5 |
-27.5 |
68 |
207 |
+30 |
Total Volume and Open Interest |
83,912 |
127,324 |
-154 |
Mini-DAX(EUREX) |
Jun18 |
180420 |
12580.0 |
12597.0 |
12499.0 |
12549.0 |
-29.0 |
27,416 |
12,096 |
+2,358 |
Sep18 |
180420 |
12541.0 |
12572.0 |
12499.0 |
12534.0 |
-28.0 |
28 |
630 |
-11 |
Dec18 |
180420 |
12510.0 |
12520.5 |
12497.0 |
12520.5 |
-27.5 |
5 |
8 |
+3 |
Total Volume and Open Interest |
27,449 |
12,734 |
-1,167 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180420 |
3414 |
3432 |
3404 |
3419 |
+7 |
1,021,575 |
3,666,497 |
+79,946 |
Sep18 |
180420 |
3399 |
3421 |
3398 |
3409 |
+7 |
15,759 |
233,510 |
+92,582 |
Dec18 |
180420 |
3393 |
3393 |
3392 |
3392 |
+7 |
1,810 |
15,913 |
+2 |
Total Volume and Open Interest |
1,039,144 |
3,915,920 |
+172,530 |
Swiss Market Index(EUREX) |
Jun18 |
180420 |
8750 |
8768 |
8708 |
8740 |
-5 |
42,401 |
269,757 |
+5,166 |
Sep18 |
180420 |
8709 |
8716 |
8687 |
8712 |
-5 |
6 |
461 |
+12 |
Dec18 |
180420 |
8695 |
8695 |
8695 |
8695 |
-5 |
0 |
14 |
+0 |
Total Volume and Open Interest |
42,407 |
270,232 |
-3,610 |
FT-SE 100(EURONEXT) |
Jun18 |
180420 |
7292.50 |
7320.50 |
7285.00 |
7309.00 |
+35.00 |
94,222 |
629,072 |
-3,556 |
Sep18 |
180420 |
7231.00 |
7241.50 |
7231.00 |
7241.50 |
+35.00 |
4 |
127 |
-3 |
Dec18 |
180420 |
7207.00 |
7207.00 |
7207.00 |
7207.00 |
+35.00 |
1 |
1,041 |
-1 |
Total Volume and Open Interest |
94,227 |
630,240 |
-3,560 |
SPI 200(SFE) |
Jun18 |
180420 |
5858.0 |
5869.0 |
5834.0 |
5848.0 |
-6.0 |
33,132 |
271,578 |
-1,744 |
Sep18 |
180420 |
5792.0 |
5807.0 |
5790.0 |
5790.0 |
-5.0 |
24 |
2,656 |
-13 |
Dec18 |
180420 |
5778.0 |
5778.0 |
5778.0 |
5778.0 |
-5.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
35,184 |
281,524 |
-328 |
FTSE MIB(ISE) |
Jun18 |
180420 |
23350.00 |
23485.00 |
23230.00 |
23362.00 |
+57.00 |
19,713 |
46,869 |
+1,428 |
Sep18 |
180420 |
23180.00 |
23320.00 |
23170.00 |
23225.00 |
+60.00 |
28 |
71 |
-11 |
Dec18 |
180420 |
23040.00 |
23100.00 |
23040.00 |
23100.00 |
+62.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
19,741 |
46,946 |
+1,417 |
KOSPI 200(KFE) |
Jun18 |
180420 |
320.00 |
320.60 |
318.00 |
318.05 |
-2.10 |
188,628 |
237,935 |
+3,510 |
Sep18 |
180420 |
320.55 |
320.60 |
318.50 |
318.75 |
-1.80 |
208 |
11,424 |
+1,162 |
Dec18 |
180420 |
319.95 |
319.95 |
319.95 |
319.95 |
-2.10 |
1 |
36,952 |
+1 |
Total Volume and Open Interest |
188,978 |
313,041 |
+4,813 |
GSCI(CME) |
May18 |
180420 |
471.90 |
474.50 |
469.30 |
473.70 |
+0.35 |
96 |
15,440 |
+55 |
Jun18 |
180420 |
474.10 |
474.10 |
474.10 |
474.10 |
+0.35 |
|
|
|
Jul18 |
180420 |
471.75 |
471.75 |
471.75 |
471.75 |
+0.35 |
|
|
|
Total Volume and Open Interest |
96 |
15,440 |
+55 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|