|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180423 |
1027.50 |
1033.25 |
1017.25 |
1020.75 |
-8.00 |
95,799 |
162,814 |
-29,154 |
Jul18 |
180423 |
1038.75 |
1045.00 |
1029.00 |
1032.25 |
-8.00 |
114,382 |
428,025 |
+3,512 |
Aug18 |
180423 |
1040.25 |
1046.25 |
1031.00 |
1034.50 |
-7.50 |
5,908 |
40,690 |
+688 |
Sep18 |
180423 |
1036.25 |
1041.50 |
1027.75 |
1030.75 |
-6.75 |
2,206 |
14,751 |
+145 |
Nov18 |
180423 |
1033.00 |
1039.50 |
1025.75 |
1028.25 |
-6.75 |
36,872 |
222,415 |
+3,584 |
Jan19 |
180423 |
1038.25 |
1044.00 |
1030.75 |
1033.75 |
-6.00 |
4,209 |
28,830 |
+899 |
Mar19 |
180423 |
1028.50 |
1033.75 |
1021.00 |
1025.25 |
-3.75 |
2,573 |
32,472 |
+219 |
May19 |
180423 |
1031.25 |
1032.50 |
1020.25 |
1024.25 |
-3.25 |
897 |
6,375 |
-151 |
Jul19 |
180423 |
1036.00 |
1037.25 |
1025.00 |
1028.50 |
-4.00 |
657 |
10,878 |
+104 |
Aug19 |
180423 |
1028.50 |
1028.50 |
1025.75 |
1025.75 |
-3.50 |
0 |
146 |
+0 |
Sep19 |
180423 |
1008.75 |
1008.75 |
1008.75 |
1008.75 |
-3.50 |
0 |
42 |
+0 |
Nov19 |
180423 |
998.25 |
1003.75 |
993.25 |
997.00 |
-1.50 |
398 |
6,770 |
-9 |
Jan20 |
180423 |
999.25 |
999.25 |
999.25 |
999.25 |
-1.75 |
0 |
42 |
+0 |
Mar20 |
180423 |
993.75 |
993.75 |
993.75 |
993.75 |
-1.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
263,902 |
954,389 |
-20,164 |
Soybean Meal(CBOT) |
May18 |
180423 |
374.10 |
376.70 |
370.90 |
371.80 |
-2.30 |
43,438 |
64,225 |
-7,575 |
Jul18 |
180423 |
379.10 |
381.30 |
375.30 |
376.20 |
-2.40 |
48,442 |
241,343 |
+98 |
Aug18 |
180423 |
379.60 |
381.00 |
375.30 |
376.10 |
-2.40 |
13,659 |
32,818 |
-1,139 |
Sep18 |
180423 |
378.70 |
379.60 |
374.80 |
375.20 |
-2.20 |
8,526 |
26,443 |
+1,634 |
Oct18 |
180423 |
377.20 |
377.60 |
373.40 |
373.80 |
-2.10 |
5,010 |
29,592 |
+1,545 |
Dec18 |
180423 |
374.50 |
376.20 |
371.80 |
372.70 |
-1.80 |
19,513 |
82,437 |
+3,024 |
Jan19 |
180423 |
372.50 |
373.40 |
369.50 |
370.10 |
-1.80 |
1,629 |
12,025 |
+316 |
Mar19 |
180423 |
363.40 |
363.40 |
360.00 |
360.80 |
-1.40 |
1,751 |
14,546 |
+346 |
May19 |
180423 |
358.50 |
358.50 |
356.30 |
357.00 |
-0.90 |
236 |
7,205 |
-6 |
Jul19 |
180423 |
357.30 |
357.80 |
356.30 |
356.90 |
-0.60 |
941 |
4,810 |
+105 |
Total Volume and Open Interest |
143,169 |
521,480 |
-1,657 |
Soybean Oil(CBOT) |
May18 |
180423 |
31.26 |
31.40 |
30.89 |
31.04 |
-0.26 |
34,223 |
85,432 |
-11,661 |
Jul18 |
180423 |
31.52 |
31.65 |
31.15 |
31.30 |
-0.26 |
39,345 |
225,546 |
+2,307 |
Aug18 |
180423 |
31.61 |
31.77 |
31.29 |
31.43 |
-0.25 |
6,378 |
34,805 |
+2,353 |
Sep18 |
180423 |
31.75 |
31.92 |
31.46 |
31.59 |
-0.24 |
3,372 |
27,521 |
+90 |
Oct18 |
180423 |
31.95 |
32.07 |
31.64 |
31.74 |
-0.22 |
899 |
20,947 |
-96 |
Dec18 |
180423 |
32.25 |
32.43 |
32.00 |
32.10 |
-0.22 |
8,139 |
89,195 |
+5 |
Jan19 |
180423 |
32.56 |
32.68 |
32.25 |
32.36 |
-0.20 |
913 |
15,819 |
-228 |
Mar19 |
180423 |
32.80 |
32.96 |
32.57 |
32.67 |
-0.18 |
2,732 |
13,510 |
+1,018 |
May19 |
180423 |
33.17 |
33.26 |
32.87 |
32.99 |
-0.15 |
130 |
3,541 |
+5 |
Jul19 |
180423 |
33.23 |
33.48 |
33.14 |
33.25 |
-0.15 |
176 |
2,860 |
+56 |
Total Volume and Open Interest |
96,314 |
522,627 |
-6,151 |
Canola(WCE) |
May18 |
180423 |
534.8 |
539.4 |
532.5 |
539.2 |
+4.4 |
9,540 |
21,423 |
-933 |
Jul18 |
180423 |
533.1 |
536.8 |
531.1 |
536.0 |
+2.2 |
18,322 |
93,047 |
+2,899 |
Nov18 |
180423 |
519.1 |
521.9 |
517.1 |
521.3 |
+1.4 |
4,551 |
88,299 |
+1,648 |
Jan19 |
180423 |
521.4 |
526.0 |
521.3 |
525.5 |
+1.6 |
355 |
8,528 |
+29 |
Mar19 |
180423 |
524.6 |
528.0 |
524.6 |
527.5 |
+1.9 |
51 |
1,361 |
+41 |
Total Volume and Open Interest |
32,820 |
212,984 |
+3,685 |
Corn(CBOT) |
May18 |
180423 |
376.50 |
379.25 |
376.25 |
378.50 |
+2.00 |
113,015 |
297,963 |
-21,327 |
Jul18 |
180423 |
385.25 |
388.00 |
385.25 |
387.50 |
+2.00 |
108,810 |
702,969 |
+11,612 |
Sep18 |
180423 |
393.00 |
395.50 |
392.75 |
395.00 |
+2.00 |
32,316 |
239,597 |
+897 |
Dec18 |
180423 |
402.25 |
405.00 |
402.25 |
404.25 |
+1.75 |
37,892 |
423,595 |
+2,364 |
Mar19 |
180423 |
410.25 |
412.50 |
410.00 |
412.00 |
+1.75 |
4,782 |
88,848 |
+362 |
May19 |
180423 |
415.50 |
416.25 |
414.50 |
416.00 |
+1.50 |
1,493 |
21,577 |
-216 |
Jul19 |
180423 |
419.00 |
420.50 |
418.25 |
419.75 |
+1.25 |
1,497 |
35,208 |
+442 |
Sep19 |
180423 |
407.75 |
407.75 |
406.00 |
407.00 |
+1.00 |
316 |
6,110 |
+100 |
Dec19 |
180423 |
408.25 |
410.50 |
408.25 |
410.00 |
+1.50 |
1,177 |
31,690 |
+630 |
Mar20 |
180423 |
417.50 |
418.00 |
417.50 |
418.00 |
+1.25 |
15 |
942 |
+0 |
Total Volume and Open Interest |
301,347 |
1,849,879 |
-5,111 |
Wheat(CBOT) |
May18 |
180423 |
464.25 |
469.00 |
458.75 |
461.50 |
-1.75 |
43,868 |
63,578 |
-9,508 |
Jul18 |
180423 |
478.00 |
483.25 |
472.25 |
474.50 |
-2.75 |
61,810 |
221,760 |
+7,840 |
Sep18 |
180423 |
496.25 |
501.50 |
491.00 |
493.25 |
-2.50 |
13,061 |
69,730 |
+409 |
Dec18 |
180423 |
521.00 |
525.50 |
515.00 |
517.75 |
-2.25 |
8,328 |
81,802 |
+1,562 |
Mar19 |
180423 |
538.75 |
543.75 |
534.00 |
536.75 |
-2.00 |
1,635 |
27,354 |
+318 |
May19 |
180423 |
546.00 |
552.75 |
543.25 |
545.00 |
-2.50 |
2,464 |
4,967 |
+2,041 |
Total Volume and Open Interest |
131,756 |
478,937 |
+2,994 |
Wheat(KCBT) |
May18 |
180423 |
482.75 |
489.75 |
480.00 |
483.25 |
+0.50 |
14,146 |
32,751 |
-2,984 |
Jul18 |
180423 |
500.75 |
509.00 |
499.00 |
502.75 |
+0.75 |
25,656 |
126,084 |
+2,369 |
Sep18 |
180423 |
520.50 |
527.00 |
518.00 |
520.50 |
unch |
8,938 |
47,957 |
-196 |
Dec18 |
180423 |
546.00 |
553.00 |
543.50 |
546.25 |
-0.50 |
5,470 |
37,429 |
+315 |
Mar19 |
180423 |
562.75 |
570.75 |
561.50 |
563.25 |
-1.25 |
1,306 |
15,689 |
-88 |
May19 |
180423 |
571.50 |
579.00 |
570.00 |
570.75 |
-2.25 |
643 |
1,453 |
-26 |
Jul19 |
180423 |
582.50 |
582.50 |
572.00 |
572.75 |
-3.75 |
435 |
2,994 |
+156 |
Total Volume and Open Interest |
56,598 |
264,847 |
-450 |
Wheat(MGE) |
May18 |
180423 |
600.50 |
603.50 |
587.75 |
588.00 |
-12.00 |
5,820 |
14,267 |
-2,896 |
Jul18 |
180423 |
605.00 |
609.50 |
594.75 |
595.00 |
-10.75 |
6,284 |
29,369 |
+385 |
Sep18 |
180423 |
611.00 |
613.25 |
601.75 |
602.00 |
-9.50 |
1,234 |
9,657 |
+253 |
Dec18 |
180423 |
621.75 |
622.00 |
615.00 |
615.25 |
-7.25 |
579 |
7,271 |
-78 |
Mar19 |
180423 |
630.25 |
633.00 |
628.00 |
628.00 |
-3.75 |
183 |
1,499 |
+16 |
May19 |
180423 |
637.00 |
637.25 |
635.25 |
635.25 |
-2.25 |
5 |
235 |
+2 |
Total Volume and Open Interest |
14,107 |
62,496 |
-2,316 |
Oats(CBOT) |
May18 |
180423 |
232.75 |
235.00 |
221.75 |
226.75 |
-5.75 |
819 |
1,881 |
-676 |
Jul18 |
180423 |
235.50 |
236.50 |
220.75 |
227.75 |
-8.25 |
749 |
3,493 |
+557 |
Sep18 |
180423 |
242.50 |
242.50 |
230.00 |
234.75 |
-8.00 |
8 |
96 |
+0 |
Dec18 |
180423 |
251.00 |
251.00 |
240.00 |
245.25 |
-8.25 |
17 |
673 |
+8 |
Total Volume and Open Interest |
1,593 |
6,173 |
-111 |
Rough Rice(CBOT) |
May18 |
180423 |
13.00 |
13.13 |
12.90 |
13.06 |
+0.07 |
487 |
3,079 |
-324 |
Jul18 |
180423 |
13.02 |
13.18 |
13.01 |
13.15 |
+0.08 |
481 |
4,166 |
+297 |
Sep18 |
180423 |
12.13 |
12.20 |
12.13 |
12.20 |
+0.03 |
130 |
2,110 |
+65 |
Nov18 |
180423 |
12.15 |
12.16 |
12.15 |
12.16 |
+0.11 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,098 |
9,390 |
+38 |
Live Cattle(CME) |
Apr18 |
180423 |
119.830 |
121.800 |
119.635 |
121.730 |
+2.380 |
4,920 |
7,496 |
-2,352 |
Jun18 |
180423 |
104.550 |
105.480 |
104.300 |
104.885 |
+1.155 |
31,109 |
152,272 |
-188 |
Aug18 |
180423 |
104.300 |
105.250 |
104.135 |
105.080 |
+1.280 |
12,727 |
84,191 |
+1,021 |
Oct18 |
180423 |
108.500 |
109.285 |
108.430 |
109.100 |
+0.950 |
8,439 |
51,480 |
+230 |
Dec18 |
180423 |
112.830 |
113.680 |
112.785 |
113.580 |
+0.900 |
5,906 |
32,399 |
+664 |
Feb19 |
180423 |
114.385 |
115.350 |
114.300 |
115.150 |
+0.900 |
2,489 |
10,166 |
+603 |
Total Volume and Open Interest |
66,836 |
346,023 |
+684 |
Feeder Cattle(CME) |
Apr18 |
180423 |
139.250 |
139.750 |
138.830 |
139.035 |
+1.735 |
979 |
2,860 |
-186 |
May18 |
180423 |
140.500 |
141.250 |
139.950 |
140.600 |
+1.270 |
6,932 |
14,009 |
-917 |
Aug18 |
180423 |
145.300 |
147.450 |
145.185 |
147.130 |
+2.630 |
5,172 |
20,735 |
+974 |
Sep18 |
180423 |
146.000 |
147.950 |
146.000 |
147.685 |
+2.105 |
1,209 |
4,620 |
+357 |
Oct18 |
180423 |
146.900 |
148.235 |
146.630 |
148.050 |
+1.850 |
891 |
4,165 |
+189 |
Nov18 |
180423 |
146.500 |
147.735 |
146.235 |
147.650 |
+1.850 |
331 |
1,818 |
+98 |
Jan19 |
180423 |
142.750 |
143.880 |
142.550 |
143.630 |
+1.780 |
124 |
1,751 |
+74 |
Total Volume and Open Interest |
15,654 |
49,977 |
+597 |
Lean Hogs(CME) |
May18 |
180423 |
69.430 |
69.430 |
67.750 |
68.000 |
-1.950 |
318 |
3,546 |
-74 |
Jun18 |
180423 |
76.750 |
77.300 |
76.100 |
76.385 |
-1.165 |
18,749 |
92,929 |
-1,523 |
Jul18 |
180423 |
79.285 |
79.550 |
78.500 |
78.900 |
-1.135 |
10,817 |
34,232 |
+57 |
Aug18 |
180423 |
79.050 |
79.400 |
78.430 |
78.750 |
-0.830 |
6,110 |
28,695 |
+566 |
Oct18 |
180423 |
66.885 |
67.200 |
66.350 |
66.830 |
-0.770 |
5,366 |
51,860 |
+910 |
Dec18 |
180423 |
61.680 |
62.050 |
61.150 |
61.450 |
-0.650 |
1,083 |
19,200 |
-185 |
Feb19 |
180423 |
65.080 |
65.580 |
65.080 |
65.500 |
-0.385 |
234 |
3,531 |
+20 |
Apr19 |
180423 |
68.730 |
69.035 |
68.550 |
68.930 |
-0.370 |
106 |
2,536 |
+7 |
Total Volume and Open Interest |
42,783 |
236,703 |
-222 |
Class III Milk(CME) |
Apr18 |
180423 |
14.53 |
14.53 |
14.52 |
14.52 |
unch |
123 |
3,292 |
-40 |
May18 |
180423 |
14.97 |
15.13 |
14.93 |
15.09 |
+0.19 |
357 |
3,919 |
-67 |
Jun18 |
180423 |
15.30 |
15.53 |
15.30 |
15.49 |
+0.19 |
130 |
3,158 |
-6 |
Jul18 |
180423 |
15.82 |
15.96 |
15.82 |
15.93 |
+0.17 |
51 |
2,233 |
+26 |
Aug18 |
180423 |
16.17 |
16.30 |
16.15 |
16.26 |
+0.14 |
55 |
1,891 |
+19 |
Sep18 |
180423 |
16.39 |
16.50 |
16.39 |
16.46 |
+0.11 |
61 |
2,049 |
+19 |
Oct18 |
180423 |
16.40 |
16.50 |
16.40 |
16.47 |
+0.12 |
49 |
1,860 |
+22 |
Nov18 |
180423 |
16.33 |
16.44 |
16.30 |
16.36 |
+0.12 |
18 |
1,697 |
+2 |
Dec18 |
180423 |
16.27 |
16.35 |
16.20 |
16.30 |
+0.13 |
40 |
1,622 |
+16 |
Jan19 |
180423 |
15.82 |
15.95 |
15.82 |
15.91 |
+0.10 |
15 |
267 |
+4 |
Feb19 |
180423 |
15.79 |
15.88 |
15.79 |
15.81 |
+0.05 |
6 |
208 |
+0 |
Mar19 |
180423 |
15.86 |
15.86 |
15.82 |
15.82 |
+0.07 |
5 |
73 |
+2 |
Apr19 |
180423 |
15.73 |
15.74 |
15.73 |
15.73 |
+0.09 |
4 |
52 |
+4 |
Total Volume and Open Interest |
922 |
22,634 |
+9 |
Cocoa(ICE) |
May18 |
180423 |
2746 |
2746 |
2746 |
2746 |
-3 |
36 |
220 |
-24 |
Jul18 |
180423 |
2715 |
2755 |
2698 |
2726 |
-3 |
18,586 |
136,065 |
-733 |
Sep18 |
180423 |
2738 |
2780 |
2726 |
2750 |
-6 |
10,554 |
51,928 |
-243 |
Dec18 |
180423 |
2741 |
2773 |
2723 |
2744 |
-10 |
6,637 |
43,917 |
+2,034 |
Mar19 |
180423 |
2704 |
2747 |
2703 |
2720 |
-12 |
3,721 |
28,135 |
+747 |
May19 |
180423 |
2695 |
2728 |
2694 |
2712 |
-11 |
393 |
10,897 |
+108 |
Jul19 |
180423 |
2696 |
2727 |
2693 |
2711 |
-11 |
230 |
5,153 |
+100 |
Total Volume and Open Interest |
40,575 |
286,541 |
+1,892 |
Coffee "C"(ICE) |
May18 |
180423 |
116.30 |
117.10 |
116.30 |
117.00 |
+1.25 |
21,549 |
1,930 |
-12,354 |
Jul18 |
180423 |
118.10 |
119.25 |
118.05 |
118.95 |
+1.25 |
39,393 |
151,176 |
+3,250 |
Sep18 |
180423 |
120.15 |
121.30 |
120.15 |
121.00 |
+1.20 |
8,645 |
49,537 |
+267 |
Dec18 |
180423 |
123.70 |
124.80 |
123.70 |
124.50 |
+1.20 |
5,068 |
27,979 |
+960 |
Mar19 |
180423 |
127.30 |
128.25 |
127.20 |
128.00 |
+1.20 |
1,555 |
11,081 |
+120 |
May19 |
180423 |
129.50 |
130.50 |
129.50 |
130.30 |
+1.15 |
999 |
7,639 |
+106 |
Total Volume and Open Interest |
77,940 |
255,730 |
-7,541 |
Orange Juice(ICE) |
May18 |
180423 |
142.55 |
146.20 |
142.05 |
145.85 |
+2.60 |
648 |
4,360 |
-549 |
Jul18 |
180423 |
142.40 |
146.40 |
142.10 |
145.95 |
+2.90 |
802 |
6,926 |
+458 |
Sep18 |
180423 |
144.10 |
146.50 |
143.55 |
146.15 |
+2.85 |
71 |
1,135 |
+4 |
Nov18 |
180423 |
144.60 |
146.75 |
144.60 |
146.70 |
+2.80 |
48 |
845 |
+13 |
Jan19 |
180423 |
145.20 |
147.25 |
145.20 |
147.20 |
+2.45 |
33 |
94 |
+17 |
Mar19 |
180423 |
147.85 |
147.95 |
147.85 |
147.95 |
+2.35 |
16 |
31 |
+16 |
Total Volume and Open Interest |
1,618 |
13,391 |
-41 |
Sugar #11(ICE) |
May18 |
180423 |
11.67 |
11.68 |
11.18 |
11.21 |
-0.43 |
45,914 |
95,303 |
-13,177 |
Jul18 |
180423 |
11.91 |
11.91 |
11.37 |
11.40 |
-0.47 |
66,622 |
491,314 |
+4,178 |
Oct18 |
180423 |
12.13 |
12.16 |
11.68 |
11.72 |
-0.41 |
18,151 |
204,586 |
+1,535 |
Mar19 |
180423 |
13.30 |
13.32 |
12.83 |
12.86 |
-0.43 |
5,773 |
135,221 |
+332 |
May19 |
180423 |
13.45 |
13.46 |
13.01 |
13.05 |
-0.38 |
1,372 |
34,406 |
+186 |
Jul19 |
180423 |
13.50 |
13.50 |
13.14 |
13.17 |
-0.34 |
1,177 |
21,744 |
-113 |
Oct19 |
180423 |
13.65 |
13.69 |
13.39 |
13.42 |
-0.27 |
1,006 |
23,571 |
+266 |
Mar20 |
180423 |
14.34 |
14.35 |
14.09 |
14.12 |
-0.21 |
225 |
5,931 |
-66 |
Total Volume and Open Interest |
140,265 |
1,016,320 |
-6,846 |
London Cocoa(LCE) |
May18 |
180423 |
1789 |
1809 |
1772 |
1783 |
-5 |
4,568 |
67,423 |
-1,087 |
Jul18 |
180423 |
1831 |
1853 |
1813 |
1829 |
unch |
9,882 |
78,676 |
+765 |
Sep18 |
180423 |
1848 |
1872 |
1833 |
1851 |
+5 |
3,664 |
39,366 |
+426 |
Dec18 |
180423 |
1851 |
1869 |
1834 |
1850 |
+3 |
3,265 |
51,031 |
+741 |
Mar19 |
180423 |
1837 |
1857 |
1825 |
1837 |
unch |
3,432 |
44,317 |
+1,090 |
May19 |
180423 |
1838 |
1853 |
1837 |
1839 |
+1 |
1,014 |
13,123 |
+88 |
Jul19 |
180423 |
1841 |
1846 |
1841 |
1842 |
+2 |
533 |
7,726 |
+101 |
Total Volume and Open Interest |
26,563 |
308,376 |
+2,165 |
London Sugar(LCE) |
Aug18 |
180423 |
342.80 |
342.80 |
327.10 |
329.20 |
-13.20 |
4,558 |
54,699 |
+340 |
Oct18 |
180423 |
335.40 |
335.50 |
322.00 |
324.10 |
-11.10 |
2,359 |
19,201 |
-23 |
Dec18 |
180423 |
339.90 |
340.00 |
326.90 |
329.30 |
-10.30 |
1,587 |
8,377 |
+299 |
Mar19 |
180423 |
342.70 |
343.90 |
333.70 |
335.60 |
-9.40 |
1,300 |
4,919 |
+105 |
May19 |
180423 |
346.80 |
348.40 |
338.70 |
340.20 |
-8.60 |
674 |
2,238 |
-206 |
Total Volume and Open Interest |
11,428 |
92,341 |
+610 |
Cotton(ICE) |
May18 |
180423 |
85.70 |
86.44 |
82.90 |
83.19 |
-2.28 |
3,536 |
7,425 |
-2,893 |
Jul18 |
180423 |
84.89 |
85.39 |
84.04 |
84.12 |
-0.61 |
14,346 |
129,406 |
+126 |
Oct18 |
180423 |
81.45 |
82.00 |
81.16 |
81.16 |
-0.51 |
31 |
18 |
-14 |
Dec18 |
180423 |
79.45 |
79.90 |
79.25 |
79.35 |
-0.08 |
4,357 |
97,686 |
+1,481 |
Mar19 |
180423 |
79.31 |
79.74 |
79.15 |
79.21 |
-0.03 |
237 |
15,257 |
+53 |
May19 |
180423 |
79.09 |
79.75 |
79.09 |
79.14 |
+0.05 |
30 |
1,388 |
+0 |
Total Volume and Open Interest |
22,726 |
258,755 |
-1,134 |
Lumber(CME) |
May18 |
180423 |
547.2 |
551.0 |
542.0 |
546.7 |
-1.9 |
848 |
3,746 |
-343 |
Jul18 |
180423 |
535.7 |
536.8 |
531.2 |
535.3 |
-1.0 |
651 |
2,674 |
+171 |
Sep18 |
180423 |
521.9 |
521.9 |
518.0 |
520.8 |
-2.0 |
87 |
323 |
+13 |
Nov18 |
180423 |
498.0 |
498.0 |
498.0 |
498.0 |
-2.6 |
17 |
161 |
+3 |
Total Volume and Open Interest |
1,611 |
6,998 |
-149 |
Crude Oil(NYM) |
Jun18 |
180423 |
68.22 |
69.03 |
67.14 |
68.64 |
+0.24 |
860,388 |
573,374 |
+5,467 |
Jul18 |
180423 |
68.05 |
68.85 |
67.02 |
68.47 |
+0.29 |
136,449 |
233,987 |
-585 |
Aug18 |
180423 |
67.50 |
68.38 |
66.62 |
68.02 |
+0.36 |
75,156 |
164,852 |
+5,255 |
Sep18 |
180423 |
67.00 |
67.77 |
66.07 |
67.43 |
+0.38 |
58,030 |
232,184 |
-948 |
Oct18 |
180423 |
66.28 |
67.13 |
65.51 |
66.83 |
+0.40 |
39,878 |
126,254 |
+2,841 |
Nov18 |
180423 |
65.79 |
66.48 |
64.97 |
66.25 |
+0.40 |
25,515 |
85,557 |
+1,360 |
Dec18 |
180423 |
65.19 |
65.98 |
64.41 |
65.69 |
+0.41 |
104,222 |
267,706 |
-10,158 |
Jan19 |
180423 |
64.62 |
65.32 |
64.00 |
65.12 |
+0.39 |
8,401 |
110,449 |
+1,501 |
Feb19 |
180423 |
64.06 |
64.76 |
63.38 |
64.52 |
+0.40 |
3,607 |
67,085 |
+877 |
Mar19 |
180423 |
63.46 |
64.15 |
62.86 |
63.93 |
+0.38 |
6,810 |
70,333 |
+662 |
Apr19 |
180423 |
62.95 |
63.52 |
62.23 |
63.35 |
+0.37 |
1,349 |
31,539 |
+557 |
May19 |
180423 |
62.45 |
62.82 |
61.77 |
62.80 |
+0.35 |
868 |
29,122 |
+48 |
Jun19 |
180423 |
61.92 |
62.46 |
61.21 |
62.29 |
+0.37 |
23,955 |
137,226 |
+2,986 |
Jul19 |
180423 |
61.11 |
61.74 |
61.11 |
61.74 |
+0.34 |
1,316 |
25,014 |
+157 |
Aug19 |
180423 |
60.60 |
61.24 |
60.59 |
61.24 |
+0.34 |
1,965 |
21,254 |
+660 |
Sep19 |
180423 |
60.15 |
60.78 |
60.14 |
60.78 |
+0.34 |
3,354 |
35,569 |
-171 |
Total Volume and Open Interest |
1,519,806 |
2,598,362 |
-18,000 |
e-miNY Crude Oil(NYM) |
Jun18 |
180423 |
68.175 |
69.025 |
67.125 |
68.650 |
+0.250 |
16,422 |
1,949 |
-178 |
Jul18 |
180423 |
68.025 |
68.825 |
67.050 |
68.475 |
+0.300 |
210 |
250 |
+6 |
Aug18 |
180423 |
67.650 |
68.325 |
66.625 |
68.025 |
+0.375 |
46 |
129 |
+4 |
Sep18 |
180423 |
67.400 |
67.725 |
66.250 |
67.425 |
+0.375 |
23 |
63 |
-8 |
Oct18 |
180423 |
66.675 |
66.900 |
65.500 |
66.825 |
+0.400 |
5 |
25 |
+1 |
Nov18 |
180423 |
65.875 |
66.525 |
65.300 |
66.250 |
+0.400 |
15 |
111 |
+1 |
Dec18 |
180423 |
65.475 |
65.825 |
64.550 |
65.700 |
+0.425 |
21 |
168 |
+1 |
Jan19 |
180423 |
64.900 |
65.300 |
64.150 |
65.125 |
+0.400 |
4 |
74 |
+1 |
Feb19 |
180423 |
64.200 |
64.525 |
63.475 |
64.525 |
+0.400 |
2 |
40 |
-2 |
Mar19 |
180423 |
62.900 |
63.925 |
62.900 |
63.925 |
+0.375 |
5 |
27 |
+0 |
Total Volume and Open Interest |
16,763 |
2,903 |
-2,498 |
NY Harbor ULSD(NYM) |
May18 |
180423 |
211.72 |
215.10 |
210.06 |
214.09 |
+1.79 |
36,114 |
57,637 |
-3,625 |
Jun18 |
180423 |
211.01 |
214.20 |
209.23 |
213.24 |
+1.72 |
62,652 |
137,093 |
+3,049 |
Jul18 |
180423 |
210.68 |
213.76 |
208.82 |
212.84 |
+1.70 |
29,664 |
70,870 |
+668 |
Aug18 |
180423 |
210.87 |
213.50 |
208.70 |
212.61 |
+1.60 |
15,828 |
29,668 |
+1,262 |
Sep18 |
180423 |
210.99 |
213.60 |
208.86 |
212.68 |
+1.54 |
11,178 |
35,120 |
+50 |
Oct18 |
180423 |
211.10 |
213.72 |
208.99 |
212.83 |
+1.53 |
5,201 |
17,476 |
+619 |
Nov18 |
180423 |
211.07 |
213.75 |
209.02 |
212.88 |
+1.54 |
3,996 |
13,241 |
+1,386 |
Dec18 |
180423 |
210.85 |
213.50 |
208.80 |
212.63 |
+1.54 |
7,962 |
48,782 |
-934 |
Jan19 |
180423 |
210.65 |
213.30 |
208.61 |
212.45 |
+1.53 |
1,241 |
9,762 |
-53 |
Feb19 |
180423 |
208.58 |
212.68 |
208.04 |
211.85 |
+1.52 |
456 |
3,821 |
+28 |
Mar19 |
180423 |
211.06 |
211.44 |
206.85 |
210.63 |
+1.52 |
236 |
2,942 |
+32 |
Apr19 |
180423 |
207.77 |
209.56 |
205.08 |
208.82 |
+1.50 |
352 |
2,801 |
+11 |
May19 |
180423 |
207.60 |
207.60 |
207.60 |
207.60 |
+1.54 |
264 |
1,383 |
-144 |
Jun19 |
180423 |
203.26 |
207.32 |
203.03 |
206.61 |
+1.45 |
611 |
7,547 |
+92 |
Total Volume and Open Interest |
176,015 |
445,478 |
+2,510 |
RBOB Gasoline(NYM) |
May18 |
180423 |
209.25 |
213.67 |
207.40 |
212.37 |
+2.78 |
36,210 |
60,493 |
-6,375 |
Jun18 |
180423 |
209.65 |
213.87 |
207.80 |
212.67 |
+2.71 |
64,074 |
149,923 |
+3,506 |
Jul18 |
180423 |
209.33 |
213.21 |
207.52 |
212.10 |
+2.47 |
27,328 |
68,995 |
+517 |
Aug18 |
180423 |
208.14 |
211.81 |
206.39 |
210.75 |
+2.26 |
13,531 |
33,856 |
-1,002 |
Sep18 |
180423 |
206.15 |
209.61 |
204.50 |
208.56 |
+2.06 |
13,451 |
43,397 |
+718 |
Oct18 |
180423 |
192.90 |
196.31 |
191.40 |
195.38 |
+1.99 |
7,164 |
26,582 |
+1,087 |
Nov18 |
180423 |
189.38 |
192.23 |
187.47 |
191.37 |
+1.89 |
3,917 |
21,984 |
+466 |
Dec18 |
180423 |
186.07 |
189.12 |
184.52 |
188.25 |
+1.72 |
6,425 |
33,125 |
+524 |
Jan19 |
180423 |
184.83 |
187.60 |
183.21 |
186.86 |
+1.58 |
1,192 |
12,663 |
+227 |
Feb19 |
180423 |
183.70 |
187.40 |
183.13 |
186.69 |
+1.47 |
614 |
3,239 |
+197 |
Total Volume and Open Interest |
176,105 |
467,216 |
+451 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180423 |
212.37 |
212.37 |
212.37 |
212.37 |
+2.78 |
0 |
1 |
+0 |
Jun18 |
180423 |
212.67 |
212.67 |
212.67 |
212.67 |
+2.71 |
|
|
|
Jul18 |
180423 |
212.10 |
212.10 |
212.10 |
212.10 |
+2.47 |
|
|
|
Aug18 |
180423 |
210.75 |
210.75 |
210.75 |
210.75 |
+2.26 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180423 |
2.745 |
2.757 |
2.706 |
2.740 |
+0.001 |
233,754 |
97,293 |
-19,866 |
Jun18 |
180423 |
2.770 |
2.783 |
2.737 |
2.775 |
+0.008 |
156,464 |
277,381 |
+19,796 |
Jul18 |
180423 |
2.817 |
2.825 |
2.780 |
2.812 |
+0.004 |
44,030 |
183,219 |
+1,168 |
Aug18 |
180423 |
2.818 |
2.835 |
2.794 |
2.824 |
+0.003 |
18,590 |
62,992 |
+445 |
Sep18 |
180423 |
2.806 |
2.819 |
2.779 |
2.807 |
+0.003 |
24,046 |
141,529 |
-1,883 |
Oct18 |
180423 |
2.819 |
2.831 |
2.792 |
2.820 |
+0.003 |
33,771 |
119,653 |
-2,359 |
Nov18 |
180423 |
2.850 |
2.875 |
2.839 |
2.864 |
+0.002 |
17,296 |
54,041 |
+1,014 |
Dec18 |
180423 |
2.981 |
2.988 |
2.957 |
2.975 |
-0.001 |
10,397 |
60,402 |
+1,497 |
Jan19 |
180423 |
3.065 |
3.070 |
3.036 |
3.056 |
-0.001 |
21,054 |
81,377 |
-889 |
Feb19 |
180423 |
3.018 |
3.032 |
3.000 |
3.018 |
unch |
9,864 |
41,445 |
+2,809 |
Mar19 |
180423 |
2.895 |
2.915 |
2.889 |
2.903 |
unch |
17,536 |
79,201 |
+3,745 |
Apr19 |
180423 |
2.597 |
2.610 |
2.588 |
2.600 |
-0.002 |
17,328 |
86,039 |
-492 |
May19 |
180423 |
2.566 |
2.573 |
2.555 |
2.564 |
-0.002 |
5,554 |
33,936 |
+581 |
Jun19 |
180423 |
2.590 |
2.599 |
2.582 |
2.592 |
-0.001 |
1,809 |
15,847 |
+427 |
Jul19 |
180423 |
2.621 |
2.632 |
2.612 |
2.623 |
+0.001 |
1,370 |
14,606 |
-102 |
Aug19 |
180423 |
2.634 |
2.636 |
2.619 |
2.629 |
+0.001 |
1,370 |
14,600 |
+597 |
Total Volume and Open Interest |
624,728 |
1,474,237 |
+8,918 |
Brent Crude Oil(ICE) |
Jun18 |
180423 |
73.77 |
75.10 |
73.13 |
74.71 |
+0.65 |
393,964 |
354,436 |
-34,890 |
Jul18 |
180423 |
73.10 |
74.41 |
72.47 |
74.01 |
+0.66 |
268,902 |
510,229 |
+29,671 |
Aug18 |
180423 |
72.55 |
73.83 |
71.93 |
73.45 |
+0.67 |
140,559 |
238,074 |
+11,512 |
Sep18 |
180423 |
72.03 |
73.28 |
71.39 |
72.90 |
+0.67 |
104,556 |
187,000 |
+3,126 |
Oct18 |
180423 |
71.55 |
72.71 |
70.87 |
72.35 |
+0.65 |
61,132 |
137,743 |
+5,151 |
Nov18 |
180423 |
71.11 |
72.20 |
70.41 |
71.85 |
+0.63 |
32,177 |
107,035 |
+2,749 |
Dec18 |
180423 |
70.62 |
71.69 |
69.93 |
71.35 |
+0.61 |
124,920 |
283,122 |
+8,248 |
Jan19 |
180423 |
70.20 |
71.18 |
69.49 |
70.86 |
+0.59 |
10,895 |
62,700 |
+1,535 |
Feb19 |
180423 |
69.70 |
70.65 |
69.09 |
70.39 |
+0.58 |
8,430 |
39,875 |
+159 |
Mar19 |
180423 |
69.27 |
69.91 |
69.24 |
69.91 |
+0.58 |
13,756 |
43,835 |
+719 |
Apr19 |
180423 |
69.44 |
69.44 |
69.44 |
69.44 |
+0.58 |
2,233 |
17,489 |
+241 |
May19 |
180423 |
68.29 |
68.97 |
68.29 |
68.97 |
+0.58 |
2,848 |
22,148 |
-142 |
Jun19 |
180423 |
67.93 |
68.77 |
67.24 |
68.51 |
+0.58 |
33,716 |
93,808 |
+2,426 |
Jul19 |
180423 |
68.10 |
68.10 |
68.10 |
68.10 |
+0.58 |
3,458 |
25,863 |
-1,048 |
Total Volume and Open Interest |
1,271,207 |
2,571,286 |
+35,923 |
Gas Oil(ICE) |
May18 |
180423 |
647.00 |
656.25 |
640.25 |
647.50 |
+6.25 |
88,066 |
158,535 |
+1,114 |
Jun18 |
180423 |
641.75 |
652.25 |
636.50 |
643.75 |
+6.00 |
94,699 |
212,335 |
+3,195 |
Jul18 |
180423 |
640.50 |
649.75 |
634.25 |
641.25 |
+6.00 |
41,627 |
117,167 |
+924 |
Aug18 |
180423 |
639.25 |
648.25 |
633.00 |
639.75 |
+6.00 |
18,122 |
48,028 |
+687 |
Sep18 |
180423 |
637.75 |
646.50 |
632.00 |
638.75 |
+6.25 |
12,715 |
60,005 |
+1,577 |
Oct18 |
180423 |
637.75 |
645.50 |
631.25 |
638.00 |
+6.50 |
7,478 |
52,003 |
+917 |
Nov18 |
180423 |
634.50 |
641.50 |
628.00 |
634.75 |
+6.50 |
4,597 |
21,222 |
-90 |
Dec18 |
180423 |
630.75 |
639.50 |
625.25 |
632.00 |
+6.50 |
32,166 |
98,101 |
+146 |
Jan19 |
180423 |
628.75 |
635.75 |
623.25 |
629.25 |
+6.25 |
4,401 |
24,663 |
+1,506 |
Feb19 |
180423 |
626.75 |
632.00 |
621.25 |
627.00 |
+6.00 |
1,250 |
20,219 |
+304 |
Total Volume and Open Interest |
335,839 |
999,788 |
+17,225 |
Ethanol(CBOT) |
May18 |
180423 |
1.502 |
1.507 |
1.490 |
1.490 |
-0.009 |
185 |
658 |
-45 |
Jun18 |
180423 |
1.485 |
1.490 |
1.474 |
1.476 |
-0.005 |
69 |
590 |
+26 |
Jul18 |
180423 |
1.471 |
1.471 |
1.469 |
1.469 |
-0.005 |
21 |
424 |
+4 |
Aug18 |
180423 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.004 |
5 |
33 |
+5 |
Sep18 |
180423 |
1.473 |
1.473 |
1.473 |
1.473 |
-0.002 |
5 |
139 |
+0 |
Oct18 |
180423 |
1.468 |
1.468 |
1.468 |
1.468 |
-0.002 |
0 |
27 |
+0 |
Nov18 |
180423 |
1.458 |
1.458 |
1.458 |
1.458 |
-0.002 |
0 |
16 |
+0 |
Dec18 |
180423 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.002 |
0 |
38 |
+0 |
Total Volume and Open Interest |
285 |
1,925 |
-10 |
WTI Crude Oil(ICE) |
Jun18 |
180423 |
68.36 |
69.03 |
67.15 |
68.64 |
+0.24 |
86,767 |
116,842 |
+4,645 |
Jul18 |
180423 |
68.18 |
68.81 |
67.05 |
68.47 |
+0.29 |
47,244 |
67,083 |
+4,587 |
Aug18 |
180423 |
67.60 |
68.34 |
66.63 |
68.02 |
+0.36 |
36,913 |
36,113 |
+1,940 |
Sep18 |
180423 |
67.08 |
67.71 |
66.08 |
67.43 |
+0.38 |
23,304 |
44,024 |
+1,167 |
Oct18 |
180423 |
66.37 |
67.07 |
65.50 |
66.83 |
+0.40 |
11,367 |
19,057 |
+1,663 |
Nov18 |
180423 |
65.63 |
66.37 |
64.96 |
66.25 |
+0.40 |
4,387 |
15,880 |
-17 |
Dec18 |
180423 |
65.33 |
65.95 |
64.44 |
65.69 |
+0.41 |
18,780 |
123,982 |
+594 |
Jan19 |
180423 |
64.80 |
65.20 |
64.10 |
65.12 |
+0.39 |
2,698 |
10,981 |
+1,001 |
Feb19 |
180423 |
63.99 |
64.52 |
63.96 |
64.52 |
+0.40 |
341 |
8,664 |
+56 |
Mar19 |
180423 |
63.56 |
63.93 |
63.56 |
63.93 |
+0.38 |
640 |
10,732 |
-9 |
Apr19 |
180423 |
63.35 |
63.35 |
63.35 |
63.35 |
+0.37 |
43 |
3,193 |
+3 |
May19 |
180423 |
62.80 |
62.80 |
62.80 |
62.80 |
+0.35 |
34 |
5,152 |
+0 |
Jun19 |
180423 |
61.45 |
62.37 |
61.42 |
62.29 |
+0.37 |
3,870 |
37,904 |
+342 |
Jul19 |
180423 |
61.74 |
61.74 |
61.74 |
61.74 |
+0.34 |
53 |
3,015 |
-17 |
Aug19 |
180423 |
61.24 |
61.24 |
61.24 |
61.24 |
+0.34 |
29 |
2,997 |
-11 |
Sep19 |
180423 |
60.78 |
60.78 |
60.78 |
60.78 |
+0.34 |
118 |
6,711 |
+35 |
Total Volume and Open Interest |
244,557 |
620,727 |
-13,606 |
US Dollar Index(ICE) |
Jun18 |
180423 |
90.140 |
90.750 |
90.080 |
90.705 |
+0.630 |
24,763 |
31,455 |
-1,894 |
Sep18 |
180423 |
89.660 |
90.310 |
89.635 |
90.255 |
+0.630 |
25 |
1,130 |
+8 |
Dec18 |
180423 |
89.390 |
89.820 |
89.390 |
89.800 |
+0.630 |
28 |
418 |
+8 |
Total Volume and Open Interest |
24,816 |
33,013 |
-1,878 |
Australian Dollar(CME) |
Jun18 |
180423 |
76.67 |
76.83 |
76.00 |
76.02 |
-0.66 |
117,153 |
98,129 |
+1,004 |
Sep18 |
180423 |
76.66 |
76.85 |
76.05 |
76.07 |
-0.66 |
323 |
979 |
+194 |
Dec18 |
180423 |
76.43 |
76.43 |
76.14 |
76.14 |
-0.66 |
0 |
395 |
+0 |
Total Volume and Open Interest |
117,756 |
100,404 |
+1,215 |
British Pound(CME) |
Jun18 |
180423 |
140.32 |
140.64 |
139.59 |
139.70 |
-0.85 |
152,695 |
194,235 |
-3,836 |
Sep18 |
180423 |
140.93 |
141.17 |
140.28 |
140.30 |
-0.86 |
2,390 |
2,174 |
+1,438 |
Dec18 |
180423 |
141.05 |
141.05 |
140.95 |
140.95 |
-0.82 |
59 |
469 |
-3 |
Total Volume and Open Interest |
155,564 |
199,246 |
-2,324 |
Canadian Dollar(CME) |
Jun18 |
180423 |
78.48 |
78.51 |
77.85 |
77.91 |
-0.61 |
77,192 |
122,055 |
-1,787 |
Sep18 |
180423 |
78.55 |
78.63 |
78.04 |
78.06 |
-0.61 |
160 |
2,753 |
+100 |
Dec18 |
180423 |
78.73 |
78.74 |
78.18 |
78.20 |
-0.60 |
193 |
3,456 |
-119 |
Mar19 |
180423 |
78.50 |
78.50 |
78.33 |
78.33 |
-0.60 |
23 |
95 |
+20 |
Total Volume and Open Interest |
77,717 |
128,676 |
-1,767 |
Japanese Yen(CME) |
Jun18 |
180423 |
93.13 |
93.21 |
92.27 |
92.38 |
-0.90 |
108,836 |
148,979 |
+2,527 |
Sep18 |
180423 |
93.68 |
93.78 |
92.92 |
93.00 |
-0.90 |
127 |
978 |
+47 |
Dec18 |
180423 |
93.71 |
93.71 |
93.71 |
93.71 |
-0.89 |
12 |
528 |
-4 |
Total Volume and Open Interest |
109,287 |
151,393 |
+2,767 |
Swiss Franc(CME) |
Jun18 |
180423 |
102.97 |
103.05 |
102.62 |
102.66 |
-0.38 |
29,164 |
61,077 |
+2,410 |
Sep18 |
180423 |
103.75 |
103.88 |
103.47 |
103.52 |
-0.37 |
2 |
82 |
+0 |
Dec18 |
180423 |
104.74 |
104.78 |
104.45 |
104.45 |
-0.39 |
0 |
40 |
+0 |
Total Volume and Open Interest |
29,166 |
61,213 |
+2,410 |
EuroFX(CME) |
Jun18 |
180423 |
123.30 |
123.39 |
122.47 |
122.54 |
-0.79 |
214,391 |
497,721 |
-3,031 |
Sep18 |
180423 |
124.20 |
124.27 |
123.44 |
123.44 |
-0.79 |
252 |
3,571 |
-23 |
Dec18 |
180423 |
125.08 |
125.10 |
124.37 |
124.40 |
-0.79 |
103 |
3,446 |
-57 |
Total Volume and Open Interest |
219,293 |
508,084 |
-2,660 |
Mexican Peso(CME) |
May18 |
180423 |
527.50 |
527.50 |
527.50 |
527.50 |
-9.50 |
|
|
|
Jun18 |
180423 |
534.25 |
535.25 |
522.88 |
524.63 |
-9.50 |
85,955 |
237,890 |
+5,672 |
Total Volume and Open Interest |
86,073 |
238,985 |
+5,715 |
Brazilian Real(CME) |
May18 |
180423 |
292.55 |
292.55 |
289.35 |
289.85 |
-3.40 |
3,264 |
29,308 |
+762 |
Jun18 |
180423 |
291.00 |
291.00 |
288.60 |
289.10 |
-3.35 |
143 |
7,727 |
+71 |
Jul18 |
180423 |
288.60 |
288.60 |
288.60 |
288.60 |
-3.20 |
0 |
50 |
+0 |
Aug18 |
180423 |
287.80 |
287.80 |
287.80 |
287.80 |
-3.20 |
|
|
|
Total Volume and Open Interest |
3,407 |
37,138 |
+833 |
30-Year T-Bonds(CBOT) |
Jun18 |
180423 |
142~310 |
143~020 |
142~090 |
142~310 |
-0~040 |
374,109 |
816,030 |
+8,484 |
Sep18 |
180423 |
142~040 |
142~070 |
141~160 |
142~040 |
-0~040 |
1,454 |
5,126 |
+418 |
Dec18 |
180423 |
141~080 |
141~130 |
141~080 |
141~130 |
-0~040 |
|
|
|
Total Volume and Open Interest |
375,563 |
821,156 |
+8,902 |
10-Year T-Notes(CBOT) |
Jun18 |
180423 |
119~155 |
119~160 |
119~065 |
119~105 |
-0~070 |
1,531,393 |
3,708,105 |
+81,368 |
Sep18 |
180423 |
119~015 |
119~030 |
118~290 |
118~315 |
-0~075 |
4,427 |
8,575 |
+2,429 |
Dec18 |
180423 |
118~275 |
118~275 |
118~275 |
118~275 |
-0~075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,535,820 |
3,716,681 |
+83,797 |
5-Year T-Notes(CBOT) |
Jun18 |
180423 |
113~132 |
113~134 |
113~090 |
113~106 |
-0~034 |
942,937 |
3,543,393 |
-26,653 |
Sep18 |
180423 |
113~014 |
113~032 |
112~310 |
113~010 |
-0~034 |
3,230 |
18,748 |
-169 |
Dec18 |
180423 |
112~134 |
112~134 |
112~134 |
112~134 |
-0~034 |
|
|
|
Total Volume and Open Interest |
946,167 |
3,562,141 |
-26,822 |
2 Year T-Notes(CBOT) |
Jun18 |
180423 |
106~004 |
106~010 |
105~314 |
106~002 |
-0~004 |
416,110 |
1,999,133 |
+9,921 |
Sep18 |
180423 |
105~254 |
105~260 |
105~246 |
105~252 |
-0~012 |
63 |
1,101 |
-50 |
Dec18 |
180423 |
105~152 |
105~152 |
105~152 |
105~152 |
-0~012 |
|
|
|
Total Volume and Open Interest |
416,173 |
2,000,234 |
+9,871 |
Eurodollars(CME) |
Jun18 |
180423 |
97.620 |
97.640 |
97.620 |
97.630 |
+0.010 |
267,621 |
1,697,085 |
-26,180 |
Sep18 |
180423 |
97.500 |
97.505 |
97.490 |
97.500 |
unch |
211,935 |
1,506,351 |
+172 |
Dec18 |
180423 |
97.360 |
97.365 |
97.340 |
97.355 |
-0.005 |
316,077 |
2,092,551 |
-17,666 |
Mar19 |
180423 |
97.245 |
97.250 |
97.225 |
97.245 |
-0.005 |
248,896 |
1,467,062 |
+2,463 |
Jun19 |
180423 |
97.145 |
97.150 |
97.125 |
97.145 |
-0.010 |
243,670 |
1,467,596 |
-12,788 |
Sep19 |
180423 |
97.075 |
97.080 |
97.050 |
97.070 |
-0.015 |
170,424 |
949,950 |
-6,083 |
Dec19 |
180423 |
97.015 |
97.015 |
96.985 |
97.005 |
-0.015 |
300,081 |
2,104,813 |
-28,540 |
Mar20 |
180423 |
96.985 |
96.990 |
96.960 |
96.980 |
-0.020 |
218,216 |
955,810 |
-17,435 |
Jun20 |
180423 |
96.970 |
96.975 |
96.945 |
96.965 |
-0.020 |
133,452 |
919,501 |
-10,479 |
Sep20 |
180423 |
96.960 |
96.965 |
96.935 |
96.955 |
-0.020 |
106,699 |
678,409 |
-1,791 |
Dec20 |
180423 |
96.935 |
96.940 |
96.910 |
96.930 |
-0.020 |
180,289 |
847,596 |
-8,110 |
Mar21 |
180423 |
96.940 |
96.940 |
96.905 |
96.930 |
-0.020 |
110,568 |
347,218 |
-27 |
Jun21 |
180423 |
96.935 |
96.935 |
96.905 |
96.930 |
-0.020 |
95,665 |
258,612 |
+9,499 |
Sep21 |
180423 |
96.930 |
96.930 |
96.895 |
96.925 |
-0.020 |
51,194 |
192,657 |
+6,331 |
Dec21 |
180423 |
96.915 |
96.915 |
96.880 |
96.910 |
-0.020 |
65,051 |
329,999 |
+5,155 |
Mar22 |
180423 |
96.910 |
96.910 |
96.875 |
96.905 |
-0.020 |
39,088 |
129,291 |
+3,326 |
Jun22 |
180423 |
96.900 |
96.910 |
96.870 |
96.900 |
-0.020 |
29,524 |
89,130 |
+610 |
Sep22 |
180423 |
96.900 |
96.905 |
96.865 |
96.895 |
-0.020 |
23,313 |
68,603 |
+443 |
Total Volume and Open Interest |
2,951,995 |
16,692,309 |
+16,680,641 |
Ultra T-Bond(CBOT) |
Jun18 |
180423 |
155~27 |
156~01 |
154~30 |
155~29 |
-0~01 |
154,619 |
959,359 |
+1,930 |
Sep18 |
180423 |
154~27 |
155~09 |
154~10 |
155~06 |
-0~02 |
3,523 |
6,682 |
+1,953 |
Dec18 |
180423 |
155~06 |
155~06 |
155~06 |
155~06 |
-0~02 |
|
|
|
Total Volume and Open Interest |
158,142 |
966,041 |
+3,883 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180423 |
127~190 |
127~195 |
127~060 |
127~140 |
-0~075 |
147,245 |
543,578 |
-2,980 |
Sep18 |
180423 |
126~235 |
126~235 |
126~185 |
126~235 |
-0~075 |
|
|
|
Dec18 |
180423 |
126~235 |
126~235 |
126~235 |
126~235 |
-0~075 |
|
|
|
Total Volume and Open Interest |
147,245 |
543,578 |
-2,980 |
30 Day Federal Funds(CBOT) |
Apr18 |
180423 |
98.310 |
98.310 |
98.308 |
98.310 |
-0.003 |
7,705 |
337,050 |
-1,213 |
May18 |
180423 |
98.305 |
98.305 |
98.300 |
98.300 |
-0.005 |
21,645 |
198,086 |
+4,828 |
Jun18 |
180423 |
98.185 |
98.185 |
98.175 |
98.175 |
-0.010 |
4,934 |
177,127 |
+217 |
Jul18 |
180423 |
98.085 |
98.085 |
98.075 |
98.075 |
-0.010 |
25,456 |
310,755 |
+8,083 |
Aug18 |
180423 |
98.070 |
98.070 |
98.060 |
98.060 |
-0.010 |
19,472 |
196,424 |
+6,425 |
Sep18 |
180423 |
98.055 |
98.055 |
98.040 |
98.045 |
-0.010 |
9,174 |
82,142 |
+1,361 |
Total Volume and Open Interest |
193,617 |
2,439,009 |
+18,837 |
Japanese Govt Bonds(SGX) |
Jun18 |
180423 |
150.65 |
150.66 |
150.43 |
150.54 |
-0.30 |
862 |
20,376 |
+3 |
Sep18 |
180423 |
150.54 |
150.54 |
150.54 |
150.54 |
-0.30 |
|
|
|
Dec18 |
180423 |
150.54 |
150.54 |
150.54 |
150.54 |
-0.30 |
|
|
|
Total Volume and Open Interest |
862 |
20,376 |
+3 |
Euro-Buxl(EUREX) |
Jun18 |
180423 |
162.06 |
162.16 |
161.48 |
161.80 |
-0.74 |
73,612 |
258,508 |
-23,267 |
Sep18 |
180423 |
166.88 |
167.06 |
166.84 |
167.06 |
-0.86 |
1,408 |
9,052 |
-21 |
Dec18 |
180423 |
167.06 |
167.06 |
167.06 |
167.06 |
-0.86 |
|
|
|
Total Volume and Open Interest |
75,020 |
289,518 |
-1,330 |
Euro-Bund(EUREX) |
Jun18 |
180423 |
157.88 |
157.97 |
157.62 |
157.80 |
-0.33 |
1,094,636 |
1,893,155 |
-371,178 |
Sep18 |
180423 |
157.55 |
157.63 |
157.35 |
157.52 |
-0.37 |
7,700 |
18,386 |
-290 |
Dec18 |
180423 |
155.10 |
155.10 |
155.10 |
155.10 |
-0.33 |
1 |
1 |
+0 |
Total Volume and Open Interest |
1,102,337 |
2,188,745 |
-94,265 |
Euro-Bobl(EUREX) |
Jun18 |
180423 |
130.70 |
130.76 |
130.56 |
130.66 |
-0.14 |
773,967 |
1,515,709 |
-242,028 |
Sep18 |
180423 |
130.03 |
130.03 |
130.03 |
130.03 |
-0.16 |
3,710 |
3,813 |
-10 |
Dec18 |
180423 |
130.03 |
130.03 |
130.03 |
130.03 |
-0.16 |
|
|
|
Total Volume and Open Interest |
777,677 |
1,681,077 |
-80,483 |
Euro-Schatz(EUREX) |
Jun18 |
180423 |
111.86 |
111.88 |
111.83 |
111.85 |
-0.03 |
463,021 |
1,798,299 |
-173,626 |
Sep18 |
180423 |
111.67 |
111.68 |
111.67 |
111.68 |
-0.03 |
0 |
108 |
+0 |
Dec18 |
180423 |
111.68 |
111.68 |
111.68 |
111.68 |
-0.03 |
|
|
|
Total Volume and Open Interest |
463,021 |
1,896,153 |
-75,880 |
3-Mth Euribor(EUREX) |
Jun18 |
180423 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
2 |
5,101 |
-1 |
Sep18 |
180423 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
3,428 |
+0 |
Dec18 |
180423 |
100.310 |
100.315 |
100.305 |
100.305 |
-0.005 |
4 |
12,918 |
+0 |
Total Volume and Open Interest |
7 |
34,650 |
+593 |
Long Gilt(LIFFE) |
Jun18 |
180423 |
121~12 |
121~15 |
121~01 |
121~07 |
-0~10 |
312,294 |
770,918 |
-3,404 |
Sep18 |
180423 |
119~30 |
120~09 |
119~30 |
120~09 |
-0~10 |
20 |
20 |
+20 |
Total Volume and Open Interest |
312,314 |
770,938 |
-3,384 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180423 |
99.19 |
99.20 |
99.18 |
99.19 |
unch |
90,671 |
680,839 |
-12,369 |
Sep18 |
180423 |
99.08 |
99.10 |
99.08 |
99.09 |
unch |
56,175 |
484,027 |
-4,765 |
Dec18 |
180423 |
99.01 |
99.02 |
99.00 |
99.01 |
unch |
95,319 |
519,107 |
+16,594 |
Mar19 |
180423 |
98.93 |
98.94 |
98.92 |
98.93 |
unch |
64,312 |
367,115 |
+1,162 |
Jun19 |
180423 |
98.85 |
98.85 |
98.83 |
98.84 |
-0.01 |
81,824 |
367,913 |
-8,164 |
Sep19 |
180423 |
98.77 |
98.78 |
98.75 |
98.77 |
-0.01 |
98,618 |
201,819 |
-4,592 |
Total Volume and Open Interest |
966,632 |
3,800,398 |
-20,141 |
3-Mth Euribor(LIFFE) |
Jun18 |
180423 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
33,307 |
552,752 |
-814 |
Sep18 |
180423 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
38,516 |
552,776 |
+4,582 |
Dec18 |
180423 |
100.305 |
100.305 |
100.295 |
100.295 |
-0.005 |
44,718 |
542,789 |
+5,245 |
Total Volume and Open Interest |
882,491 |
5,086,537 |
+19,024 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180423 |
98.00 |
98.02 |
98.00 |
98.01 |
unch |
33,038 |
191,203 |
-442 |
Sep18 |
180423 |
98.01 |
98.03 |
97.99 |
98.01 |
-0.01 |
27,730 |
268,898 |
-2,929 |
Dec18 |
180423 |
97.95 |
97.97 |
97.93 |
97.95 |
-0.01 |
33,265 |
221,138 |
-327 |
Mar19 |
180423 |
97.86 |
97.87 |
97.84 |
97.86 |
-0.01 |
21,858 |
156,209 |
-2,417 |
Jun19 |
180423 |
97.77 |
97.78 |
97.75 |
97.76 |
-0.02 |
18,766 |
111,604 |
+29 |
Sep19 |
180423 |
97.69 |
97.69 |
97.66 |
97.67 |
-0.03 |
16,036 |
105,167 |
+489 |
Dec19 |
180423 |
97.61 |
97.61 |
97.58 |
97.59 |
-0.03 |
13,241 |
75,563 |
+907 |
Mar20 |
180423 |
97.54 |
97.54 |
97.50 |
97.52 |
-0.02 |
3,568 |
37,121 |
-356 |
Jun20 |
180423 |
97.44 |
97.45 |
97.43 |
97.45 |
-0.03 |
510 |
3,597 |
+349 |
Sep20 |
180423 |
97.39 |
97.39 |
97.39 |
97.39 |
-0.04 |
69 |
3,808 |
-67 |
Total Volume and Open Interest |
168,203 |
1,177,068 |
-4,661 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180423 |
97.18 |
97.18 |
97.12 |
97.12 |
-0.06 |
168,950 |
1,155,761 |
+7,640 |
Sep18 |
180423 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.06 |
0 |
362 |
+0 |
Total Volume and Open Interest |
168,950 |
1,156,123 |
+7,640 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180423 |
97.72 |
97.73 |
97.68 |
97.69 |
-0.04 |
206,295 |
987,167 |
+8,847 |
Sep18 |
180423 |
97.68 |
97.68 |
97.68 |
97.68 |
-0.04 |
|
|
|
Total Volume and Open Interest |
206,295 |
987,167 |
+8,847 |
Gold(CMX) |
Apr18 |
180423 |
1334.0 |
1334.4 |
1322.5 |
1322.5 |
-14.2 |
387 |
834 |
-80 |
Jun18 |
180423 |
1336.2 |
1337.6 |
1323.8 |
1324.0 |
-14.3 |
342,542 |
390,430 |
-468 |
Aug18 |
180423 |
1343.0 |
1343.4 |
1329.9 |
1330.2 |
-14.3 |
2,990 |
49,806 |
+525 |
Oct18 |
180423 |
1347.7 |
1349.3 |
1336.1 |
1336.3 |
-14.4 |
397 |
8,231 |
+31 |
Dec18 |
180423 |
1356.0 |
1356.0 |
1342.7 |
1342.9 |
-14.3 |
3,863 |
55,855 |
+1,359 |
Feb19 |
180423 |
1353.3 |
1353.3 |
1349.2 |
1349.3 |
-14.3 |
64 |
2,633 |
+29 |
Apr19 |
180423 |
1367.0 |
1367.0 |
1355.8 |
1355.8 |
-14.2 |
149 |
3,053 |
+143 |
Jun19 |
180423 |
1365.7 |
1365.7 |
1362.5 |
1362.5 |
-14.2 |
50 |
2,658 |
-24 |
Aug19 |
180423 |
1372.0 |
1372.0 |
1369.1 |
1369.1 |
-14.2 |
0 |
70 |
+0 |
Oct19 |
180423 |
1375.9 |
1375.9 |
1375.9 |
1375.9 |
-14.2 |
0 |
31 |
-3 |
Dec19 |
180423 |
1395.1 |
1395.1 |
1382.7 |
1382.7 |
-14.2 |
2 |
3,312 |
+0 |
Feb20 |
180423 |
1389.3 |
1389.3 |
1389.3 |
1389.3 |
-14.2 |
|
|
|
Total Volume and Open Interest |
350,873 |
519,453 |
+1,532 |
Silver(CMX) |
May18 |
180423 |
1713.5 |
1713.5 |
1658.0 |
1658.7 |
-57.6 |
141,085 |
94,860 |
-4,598 |
Jul18 |
180423 |
1717.0 |
1720.0 |
1665.0 |
1665.8 |
-56.3 |
27,208 |
88,408 |
+4,216 |
Sep18 |
180423 |
1724.5 |
1725.5 |
1673.5 |
1674.5 |
-56.2 |
1,659 |
15,852 |
+639 |
Dec18 |
180423 |
1736.0 |
1737.5 |
1687.5 |
1688.2 |
-55.5 |
2,221 |
19,786 |
+39 |
Mar19 |
180423 |
1735.5 |
1737.5 |
1701.7 |
1701.7 |
-54.9 |
60 |
699 |
+6 |
May19 |
180423 |
1743.0 |
1743.0 |
1711.7 |
1711.7 |
-54.9 |
3 |
128 |
+3 |
Jul19 |
180423 |
1721.2 |
1721.2 |
1721.2 |
1721.2 |
-54.7 |
16 |
593 |
+0 |
Total Volume and Open Interest |
172,550 |
221,913 |
+254 |
Platinum(NYMEX) |
Apr18 |
180423 |
919.3 |
919.3 |
916.3 |
916.3 |
-9.3 |
21 |
26 |
+2 |
Jul18 |
180423 |
930.8 |
931.1 |
917.3 |
922.4 |
-9.4 |
20,987 |
72,061 |
+704 |
Oct18 |
180423 |
934.7 |
936.0 |
923.0 |
927.8 |
-9.3 |
154 |
4,474 |
-6 |
Jan19 |
180423 |
940.9 |
940.9 |
934.1 |
934.1 |
-9.3 |
5 |
58 |
+2 |
Total Volume and Open Interest |
21,173 |
76,790 |
+702 |
Palladium(NYMEX) |
Jun18 |
180423 |
1019.95 |
1027.10 |
966.25 |
979.55 |
-50.65 |
8,173 |
20,805 |
+179 |
Sep18 |
180423 |
1014.45 |
1016.25 |
961.65 |
975.35 |
-46.95 |
274 |
4,023 |
+69 |
Dec18 |
180423 |
1009.15 |
1009.15 |
966.05 |
971.25 |
-45.75 |
4 |
242 |
+1 |
Total Volume and Open Interest |
8,451 |
25,078 |
+249 |
Copper(CMX) |
May18 |
180423 |
313.10 |
316.15 |
307.80 |
311.05 |
-2.45 |
141,551 |
51,813 |
-9,458 |
Jul18 |
180423 |
315.20 |
318.25 |
309.85 |
313.15 |
-2.40 |
38,098 |
97,814 |
+7,560 |
Sep18 |
180423 |
316.95 |
320.00 |
311.95 |
315.15 |
-2.35 |
6,568 |
30,558 |
+783 |
Dec18 |
180423 |
320.30 |
322.55 |
314.40 |
317.65 |
-2.35 |
4,491 |
32,624 |
+1,526 |
Mar19 |
180423 |
323.80 |
324.70 |
316.90 |
319.90 |
-2.30 |
740 |
9,846 |
-136 |
Total Volume and Open Interest |
193,195 |
243,046 |
+486 |
E-mini DJIA Index(CBOT) |
Jun18 |
180423 |
24542 |
24554 |
24290 |
24414 |
-19 |
192,290 |
96,613 |
+954 |
Sep18 |
180423 |
24539 |
24581 |
24314 |
24433 |
-22 |
271 |
2,406 |
-9 |
Dec18 |
180423 |
24464 |
24567 |
24363 |
24464 |
-17 |
2 |
319 |
+1 |
Mar19 |
180423 |
24474 |
24474 |
24474 |
24474 |
-19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
192,563 |
99,339 |
+946 |
S & P 500(CME) |
Jun18 |
180423 |
2681.60 |
2683.60 |
2657.80 |
2671.30 |
-0.30 |
1,357 |
70,154 |
+555 |
Sep18 |
180423 |
2675.90 |
2687.60 |
2663.60 |
2675.90 |
-0.70 |
0 |
7,537 |
+10 |
Dec18 |
180423 |
2680.20 |
2691.20 |
2667.20 |
2680.20 |
unch |
0 |
300 |
+0 |
Mar19 |
180423 |
2686.30 |
2697.30 |
2673.30 |
2686.30 |
unch |
|
|
|
Total Volume and Open Interest |
1,357 |
77,991 |
+565 |
S & P 500 E-Mini(CME) |
Jun18 |
180423 |
2683.00 |
2684.75 |
2657.25 |
2671.25 |
-0.25 |
1,577,913 |
2,890,292 |
+13,946 |
Sep18 |
180423 |
2687.75 |
2689.25 |
2661.75 |
2676.00 |
-0.50 |
22,463 |
85,470 |
+199 |
Dec18 |
180423 |
2687.25 |
2690.75 |
2669.75 |
2680.25 |
unch |
271 |
40,201 |
+157 |
Mar19 |
180423 |
2686.25 |
2693.75 |
2684.50 |
2686.25 |
unch |
0 |
144 |
+0 |
Total Volume and Open Interest |
1,600,647 |
3,016,107 |
+14,302 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180423 |
6705.50 |
6728.00 |
6616.75 |
6667.00 |
-9.25 |
376,428 |
219,795 |
-1,971 |
Sep18 |
180423 |
6741.25 |
6755.50 |
6644.00 |
6693.00 |
-9.75 |
536 |
10,358 |
-16 |
Dec18 |
180423 |
6753.00 |
6763.00 |
6684.75 |
6719.75 |
-9.50 |
8 |
100 |
+2 |
Total Volume and Open Interest |
376,972 |
230,259 |
-1,985 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180423 |
1909.00 |
1913.50 |
1893.30 |
1901.90 |
+0.50 |
11,744 |
75,622 |
-318 |
Sep18 |
180423 |
1906.80 |
1916.20 |
1900.00 |
1906.80 |
+1.40 |
0 |
4 |
+0 |
Dec18 |
180423 |
1910.50 |
1910.50 |
1910.50 |
1910.50 |
-0.10 |
|
|
|
Total Volume and Open Interest |
11,744 |
75,626 |
-318 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180423 |
16.87 |
17.30 |
16.45 |
16.83 |
-0.19 |
92,707 |
160,086 |
-4,661 |
Jun18 |
180423 |
17.01 |
17.27 |
16.60 |
17.02 |
-0.06 |
49,643 |
58,108 |
+4,312 |
Jul18 |
180423 |
17.25 |
17.57 |
17.00 |
17.33 |
-0.10 |
14,246 |
38,308 |
-306 |
Total Volume and Open Interest |
171,287 |
344,936 |
-21 |
S & P 600(CME) |
Jun18 |
180423 |
962.10 |
962.10 |
962.10 |
962.10 |
+0.10 |
|
|
|
Sep18 |
180423 |
963.00 |
963.00 |
963.00 |
963.00 |
+0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180423 |
1573.20 |
1574.20 |
1556.70 |
1565.30 |
-1.50 |
4,872 |
9,691 |
+36 |
Total Volume and Open Interest |
4,872 |
9,691 |
+36 |
Nikkei 225(CME) |
Jun18 |
180423 |
22220 |
22230 |
22040 |
22210 |
+110 |
8,835 |
44,339 |
-141 |
Sep18 |
180423 |
22205 |
22210 |
22080 |
22205 |
+110 |
1 |
14 |
+0 |
Total Volume and Open Interest |
8,836 |
44,353 |
-141 |
Nikkei 225(SGX) |
Jun18 |
180423 |
22150 |
22205 |
22045 |
22090 |
-60 |
72,354 |
155,427 |
+570 |
Sep18 |
180423 |
22055 |
22055 |
22055 |
22055 |
-65 |
2 |
533 |
+2 |
Dec18 |
180423 |
21940 |
21940 |
21915 |
21915 |
-70 |
1 |
3,461 |
+0 |
Total Volume and Open Interest |
82,783 |
171,723 |
+5,287 |
Nikkei 225 Mini(JPX) |
Jun18 |
180423 |
22135 |
22205 |
22045 |
22100 |
-100 |
762,845 |
422,823 |
+6,758 |
Sep18 |
180423 |
22085 |
22155 |
21995 |
22040 |
-120 |
9,143 |
11,664 |
+645 |
Dec18 |
180423 |
21940 |
21995 |
21840 |
21890 |
-100 |
469 |
2,735 |
-150 |
Total Volume and Open Interest |
809,012 |
464,519 |
+8,958 |
Nikkei 225(JPX) |
Jun18 |
180423 |
22140 |
22210 |
22050 |
22100 |
-100 |
64,857 |
317,891 |
+5,197 |
Sep18 |
180423 |
22080 |
22140 |
22000 |
22040 |
-120 |
379 |
9,632 |
+118 |
Dec18 |
180423 |
21890 |
21950 |
21840 |
21890 |
-100 |
27 |
44,920 |
+1,018 |
Total Volume and Open Interest |
65,290 |
424,461 |
+6,738 |
Nikkei 225(CME) Yen |
Jun18 |
180423 |
22160 |
22210 |
22025 |
22190 |
+115 |
31,169 |
66,014 |
-761 |
Sep18 |
180423 |
22135 |
22150 |
22000 |
22135 |
+115 |
1 |
2 |
-1 |
Dec18 |
180423 |
21910 |
21910 |
21910 |
21910 |
+110 |
|
|
|
Total Volume and Open Interest |
31,170 |
66,016 |
-762 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180423 |
22190 |
22190 |
22040 |
22190 |
+110 |
1 |
26 |
+0 |
Sep18 |
180423 |
22130 |
22130 |
22130 |
22130 |
+110 |
|
|
|
Dec18 |
180423 |
21910 |
21910 |
21910 |
21910 |
+110 |
|
|
|
Total Volume and Open Interest |
1 |
26 |
+0 |
CAC 40(EURONEXT) |
May18 |
180423 |
5368.5 |
5385.5 |
5334.0 |
5382.0 |
+26.5 |
93,340 |
298,857 |
+46,217 |
Jun18 |
180423 |
5299.0 |
5323.5 |
5273.0 |
5320.5 |
+26.5 |
337 |
32,718 |
-98 |
Jul18 |
180423 |
5313.5 |
5313.5 |
5313.5 |
5313.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Apr18 |
180423 |
30368 |
30502 |
30145 |
30243 |
-115 |
234,075 |
115,063 |
+2,623 |
May18 |
180423 |
30202 |
30313 |
29986 |
30076 |
-121 |
2,864 |
5,289 |
+1,601 |
Jun18 |
180423 |
30077 |
30189 |
29885 |
29974 |
-114 |
437 |
10,023 |
-42 |
Total Volume and Open Interest |
237,962 |
138,378 |
+4,176 |
DAX(EUREX) |
Jun18 |
180423 |
12589.5 |
12602.0 |
12473.0 |
12594.0 |
+45.0 |
88,273 |
106,915 |
-17,044 |
Sep18 |
180423 |
12564.0 |
12579.0 |
12461.0 |
12579.0 |
+45.0 |
70 |
3,152 |
-6 |
Dec18 |
180423 |
12566.0 |
12566.0 |
12566.0 |
12566.0 |
+45.5 |
6 |
206 |
-1 |
Total Volume and Open Interest |
88,349 |
129,303 |
+1,979 |
Mini-DAX(EUREX) |
Jun18 |
180423 |
12585.0 |
12602.0 |
12473.0 |
12594.0 |
+45.0 |
25,063 |
9,643 |
-2,453 |
Sep18 |
180423 |
12556.0 |
12580.0 |
12470.0 |
12579.0 |
+45.0 |
87 |
595 |
-35 |
Dec18 |
180423 |
12566.0 |
12566.0 |
12566.0 |
12566.0 |
+45.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
25,150 |
13,653 |
+919 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180423 |
3427 |
3443 |
3408 |
3440 |
+21 |
947,276 |
3,627,513 |
-38,984 |
Sep18 |
180423 |
3413 |
3432 |
3400 |
3430 |
+21 |
109,333 |
235,015 |
+1,505 |
Dec18 |
180423 |
3386 |
3413 |
3386 |
3413 |
+21 |
2,502 |
15,913 |
+0 |
Total Volume and Open Interest |
1,059,111 |
3,878,441 |
-37,479 |
Swiss Market Index(EUREX) |
Jun18 |
180423 |
8767 |
8767 |
8661 |
8723 |
-17 |
37,859 |
260,276 |
-9,481 |
Sep18 |
180423 |
8652 |
8702 |
8640 |
8695 |
-17 |
28 |
451 |
-10 |
Dec18 |
180423 |
8660 |
8678 |
8660 |
8678 |
-17 |
0 |
14 |
+0 |
Total Volume and Open Interest |
37,887 |
269,274 |
-958 |
FT-SE 100(EURONEXT) |
Jun18 |
180423 |
7322.00 |
7354.00 |
7304.50 |
7348.00 |
+39.00 |
100,076 |
630,425 |
+1,353 |
Sep18 |
180423 |
7258.00 |
7280.50 |
7258.00 |
7280.50 |
+39.00 |
10 |
127 |
+0 |
Dec18 |
180423 |
7244.50 |
7244.50 |
7244.50 |
7244.50 |
+37.50 |
0 |
1,041 |
+0 |
Total Volume and Open Interest |
100,086 |
631,593 |
+1,353 |
SPI 200(SFE) |
Jun18 |
180423 |
5848.0 |
5878.0 |
5824.0 |
5868.0 |
+20.0 |
45,231 |
274,587 |
+3,009 |
Sep18 |
180423 |
5808.0 |
5808.0 |
5808.0 |
5808.0 |
+18.0 |
0 |
2,656 |
+0 |
Dec18 |
180423 |
5796.0 |
5796.0 |
5796.0 |
5796.0 |
+18.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
45,646 |
284,575 |
+3,051 |
FTSE MIB(ISE) |
Jun18 |
180423 |
23380.00 |
23630.00 |
23370.00 |
23593.00 |
+231.00 |
18,452 |
47,527 |
+658 |
Sep18 |
180423 |
23255.00 |
23470.00 |
23250.00 |
23456.00 |
+231.00 |
16 |
66 |
-5 |
Dec18 |
180423 |
23280.00 |
23331.00 |
23280.00 |
23331.00 |
+231.00 |
2 |
7 |
+1 |
Total Volume and Open Interest |
18,470 |
47,600 |
+654 |
KOSPI 200(KFE) |
Jun18 |
180423 |
317.95 |
318.80 |
315.50 |
318.25 |
+0.20 |
149,083 |
242,374 |
+4,439 |
Sep18 |
180423 |
318.70 |
319.05 |
316.20 |
318.80 |
+0.05 |
121 |
13,832 |
+2,408 |
Dec18 |
180423 |
318.40 |
319.60 |
318.40 |
318.75 |
-1.20 |
0 |
37,952 |
+1,000 |
Total Volume and Open Interest |
149,221 |
320,286 |
+7,245 |
GSCI(CME) |
May18 |
180423 |
469.25 |
474.75 |
468.05 |
474.15 |
+0.45 |
128 |
15,338 |
-102 |
Jun18 |
180423 |
474.55 |
474.55 |
474.55 |
474.55 |
+0.45 |
|
|
|
Jul18 |
180423 |
472.20 |
472.20 |
472.20 |
472.20 |
+0.45 |
|
|
|
Total Volume and Open Interest |
128 |
15,338 |
-102 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|