|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 24, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180424 |
1020.75 |
1026.25 |
1016.25 |
1022.25 |
+1.50 |
74,206 |
124,296 |
-38,518 |
Jul18 |
180424 |
1032.25 |
1038.00 |
1027.75 |
1034.00 |
+1.75 |
112,114 |
427,985 |
-40 |
Aug18 |
180424 |
1034.50 |
1040.25 |
1030.25 |
1036.00 |
+1.50 |
11,846 |
42,252 |
+1,562 |
Sep18 |
180424 |
1031.50 |
1036.00 |
1026.75 |
1031.75 |
+1.00 |
5,828 |
16,246 |
+1,495 |
Nov18 |
180424 |
1028.00 |
1033.25 |
1025.00 |
1028.75 |
+0.50 |
38,964 |
224,551 |
+2,136 |
Jan19 |
180424 |
1033.50 |
1037.75 |
1030.50 |
1033.75 |
unch |
2,628 |
29,097 |
+267 |
Mar19 |
180424 |
1026.25 |
1028.00 |
1020.75 |
1022.50 |
-2.75 |
2,902 |
33,066 |
+594 |
May19 |
180424 |
1026.00 |
1027.50 |
1018.75 |
1020.25 |
-4.00 |
506 |
6,435 |
+60 |
Jul19 |
180424 |
1030.50 |
1032.00 |
1023.25 |
1024.75 |
-3.75 |
407 |
10,918 |
+40 |
Aug19 |
180424 |
1021.00 |
1021.00 |
1019.50 |
1020.25 |
-5.50 |
20 |
137 |
-9 |
Sep19 |
180424 |
1003.25 |
1003.25 |
1003.25 |
1003.25 |
-5.50 |
0 |
42 |
+0 |
Nov19 |
180424 |
996.50 |
999.75 |
991.50 |
992.75 |
-4.25 |
356 |
6,779 |
+9 |
Jan20 |
180424 |
995.25 |
995.25 |
995.25 |
995.25 |
-4.00 |
0 |
42 |
+0 |
Mar20 |
180424 |
990.00 |
990.00 |
990.00 |
990.00 |
-3.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
249,779 |
921,984 |
-32,405 |
Soybean Meal(CBOT) |
May18 |
180424 |
372.00 |
373.50 |
369.50 |
372.10 |
+0.30 |
43,606 |
49,114 |
-15,111 |
Jul18 |
180424 |
376.30 |
377.70 |
373.80 |
376.30 |
+0.10 |
62,924 |
245,946 |
+4,603 |
Aug18 |
180424 |
376.10 |
378.10 |
374.50 |
376.80 |
+0.70 |
10,243 |
33,144 |
+326 |
Sep18 |
180424 |
375.20 |
377.60 |
373.40 |
376.30 |
+1.10 |
8,161 |
27,009 |
+566 |
Oct18 |
180424 |
373.90 |
375.90 |
372.00 |
374.20 |
+0.40 |
5,958 |
29,688 |
+96 |
Dec18 |
180424 |
372.70 |
374.50 |
370.40 |
372.40 |
-0.30 |
18,242 |
85,368 |
+2,931 |
Jan19 |
180424 |
370.50 |
371.90 |
368.20 |
369.50 |
-0.60 |
3,790 |
13,150 |
+1,125 |
Mar19 |
180424 |
360.70 |
361.90 |
358.80 |
359.30 |
-1.50 |
1,941 |
14,690 |
+144 |
May19 |
180424 |
356.80 |
356.90 |
353.90 |
354.90 |
-2.10 |
478 |
7,264 |
+59 |
Jul19 |
180424 |
356.70 |
356.70 |
353.00 |
354.80 |
-2.10 |
256 |
4,864 |
+54 |
Total Volume and Open Interest |
155,705 |
516,211 |
-5,269 |
Soybean Oil(CBOT) |
May18 |
180424 |
31.07 |
31.29 |
30.95 |
31.01 |
-0.03 |
62,386 |
65,068 |
-20,364 |
Jul18 |
180424 |
31.34 |
31.55 |
31.22 |
31.27 |
-0.03 |
78,571 |
229,666 |
+4,120 |
Aug18 |
180424 |
31.43 |
31.66 |
31.34 |
31.39 |
-0.04 |
10,737 |
34,923 |
+118 |
Sep18 |
180424 |
31.59 |
31.81 |
31.51 |
31.54 |
-0.05 |
8,165 |
27,889 |
+368 |
Oct18 |
180424 |
31.75 |
31.94 |
31.68 |
31.68 |
-0.06 |
1,143 |
20,593 |
-354 |
Dec18 |
180424 |
32.13 |
32.29 |
32.02 |
32.04 |
-0.06 |
12,047 |
89,743 |
+548 |
Jan19 |
180424 |
32.36 |
32.56 |
32.29 |
32.30 |
-0.06 |
961 |
15,721 |
-98 |
Mar19 |
180424 |
32.69 |
32.89 |
32.61 |
32.62 |
-0.05 |
498 |
13,605 |
+95 |
May19 |
180424 |
33.01 |
33.21 |
32.94 |
32.94 |
-0.05 |
99 |
3,558 |
+17 |
Jul19 |
180424 |
33.31 |
33.53 |
33.22 |
33.22 |
-0.03 |
28 |
2,839 |
-21 |
Total Volume and Open Interest |
174,661 |
507,056 |
-15,571 |
Canola(WCE) |
May18 |
180424 |
536.6 |
539.7 |
535.2 |
539.5 |
+0.3 |
5,897 |
16,314 |
-5,109 |
Jul18 |
180424 |
534.7 |
536.3 |
532.8 |
536.0 |
unch |
14,549 |
97,050 |
+4,003 |
Nov18 |
180424 |
519.1 |
520.1 |
516.4 |
519.3 |
-2.0 |
4,276 |
88,961 |
+662 |
Jan19 |
180424 |
523.2 |
524.3 |
520.7 |
523.7 |
-1.8 |
703 |
8,510 |
-18 |
Mar19 |
180424 |
524.6 |
526.3 |
524.0 |
525.5 |
-2.0 |
148 |
1,449 |
+88 |
Total Volume and Open Interest |
25,581 |
212,618 |
-366 |
Corn(CBOT) |
May18 |
180424 |
378.50 |
381.50 |
377.00 |
381.25 |
+2.75 |
156,689 |
243,950 |
-54,013 |
Jul18 |
180424 |
387.50 |
390.50 |
386.00 |
390.00 |
+2.50 |
157,490 |
713,454 |
+10,485 |
Sep18 |
180424 |
395.00 |
397.75 |
393.50 |
397.25 |
+2.25 |
32,382 |
241,972 |
+2,375 |
Dec18 |
180424 |
404.25 |
406.75 |
402.75 |
406.50 |
+2.25 |
51,839 |
425,912 |
+2,317 |
Mar19 |
180424 |
411.75 |
414.50 |
410.50 |
414.25 |
+2.25 |
5,448 |
87,995 |
-853 |
May19 |
180424 |
416.00 |
418.50 |
414.75 |
418.50 |
+2.50 |
855 |
21,630 |
+53 |
Jul19 |
180424 |
419.75 |
422.50 |
418.50 |
422.25 |
+2.50 |
1,098 |
35,409 |
+201 |
Sep19 |
180424 |
407.00 |
408.75 |
407.00 |
408.75 |
+1.75 |
393 |
6,217 |
+107 |
Dec19 |
180424 |
409.25 |
412.00 |
409.00 |
411.75 |
+1.75 |
1,781 |
32,910 |
+1,220 |
Mar20 |
180424 |
417.50 |
419.75 |
417.50 |
419.75 |
+1.75 |
0 |
942 |
+0 |
Total Volume and Open Interest |
408,092 |
1,811,839 |
-38,040 |
Wheat(CBOT) |
May18 |
180424 |
461.25 |
473.00 |
455.50 |
472.50 |
+11.00 |
47,332 |
47,916 |
-15,662 |
Jul18 |
180424 |
474.75 |
485.00 |
467.75 |
484.25 |
+9.75 |
72,255 |
229,596 |
+7,836 |
Sep18 |
180424 |
492.25 |
502.50 |
486.25 |
501.75 |
+8.50 |
19,566 |
74,252 |
+4,522 |
Dec18 |
180424 |
517.75 |
526.50 |
510.50 |
525.50 |
+7.75 |
12,060 |
84,985 |
+3,183 |
Mar19 |
180424 |
534.75 |
545.00 |
529.50 |
544.00 |
+7.25 |
1,863 |
27,366 |
+12 |
May19 |
180424 |
543.00 |
552.25 |
538.25 |
552.25 |
+7.25 |
584 |
5,108 |
+141 |
Total Volume and Open Interest |
154,951 |
479,295 |
+358 |
Wheat(KCBT) |
May18 |
180424 |
483.00 |
494.00 |
477.25 |
492.50 |
+9.25 |
14,548 |
29,286 |
-3,465 |
Jul18 |
180424 |
502.25 |
513.50 |
496.50 |
512.00 |
+9.25 |
27,209 |
127,878 |
+1,794 |
Sep18 |
180424 |
519.00 |
531.00 |
514.50 |
529.50 |
+9.00 |
5,963 |
47,450 |
-507 |
Dec18 |
180424 |
545.00 |
555.75 |
539.50 |
554.25 |
+8.00 |
5,084 |
38,234 |
+805 |
Mar19 |
180424 |
562.75 |
572.25 |
556.50 |
570.75 |
+7.50 |
1,420 |
15,937 |
+248 |
May19 |
180424 |
569.75 |
579.00 |
564.50 |
578.50 |
+7.75 |
218 |
1,440 |
-13 |
Jul19 |
180424 |
570.50 |
580.50 |
566.25 |
580.50 |
+7.75 |
148 |
3,045 |
+51 |
Total Volume and Open Interest |
54,592 |
263,760 |
-1,087 |
Wheat(MGE) |
May18 |
180424 |
591.00 |
593.50 |
585.00 |
592.75 |
+4.75 |
4,576 |
13,187 |
-1,080 |
Jul18 |
180424 |
597.75 |
599.75 |
591.25 |
598.75 |
+3.75 |
5,070 |
30,288 |
+919 |
Sep18 |
180424 |
604.75 |
607.00 |
599.25 |
606.25 |
+4.25 |
1,068 |
9,752 |
+95 |
Dec18 |
180424 |
616.75 |
619.25 |
612.25 |
618.50 |
+3.25 |
708 |
7,523 |
+252 |
Mar19 |
180424 |
630.00 |
630.75 |
625.25 |
630.75 |
+2.75 |
356 |
1,435 |
-64 |
May19 |
180424 |
633.00 |
638.00 |
633.00 |
638.00 |
+2.75 |
12 |
235 |
+0 |
Total Volume and Open Interest |
11,790 |
62,618 |
+122 |
Oats(CBOT) |
May18 |
180424 |
226.25 |
227.50 |
215.00 |
224.25 |
-2.50 |
238 |
1,687 |
-194 |
Jul18 |
180424 |
228.50 |
231.50 |
221.25 |
225.25 |
-2.50 |
278 |
3,613 |
+120 |
Sep18 |
180424 |
234.50 |
235.00 |
230.00 |
232.25 |
-2.50 |
4 |
98 |
+2 |
Dec18 |
180424 |
243.25 |
246.25 |
239.75 |
243.50 |
-1.75 |
16 |
686 |
+13 |
Total Volume and Open Interest |
536 |
6,114 |
-59 |
Rough Rice(CBOT) |
May18 |
180424 |
13.07 |
13.15 |
13.02 |
13.13 |
+0.07 |
637 |
2,645 |
-434 |
Jul18 |
180424 |
13.15 |
13.24 |
13.11 |
13.22 |
+0.07 |
620 |
4,257 |
+91 |
Sep18 |
180424 |
12.20 |
12.28 |
12.20 |
12.27 |
+0.07 |
53 |
2,140 |
+30 |
Nov18 |
180424 |
12.20 |
12.20 |
12.20 |
12.20 |
+0.04 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,310 |
9,077 |
-313 |
Live Cattle(CME) |
Apr18 |
180424 |
121.500 |
122.200 |
121.000 |
121.100 |
-0.630 |
2,253 |
6,472 |
-1,024 |
Jun18 |
180424 |
105.500 |
106.680 |
104.785 |
105.050 |
+0.165 |
23,037 |
151,301 |
-971 |
Aug18 |
180424 |
105.430 |
106.500 |
104.650 |
104.930 |
-0.150 |
13,018 |
84,735 |
+544 |
Oct18 |
180424 |
109.400 |
110.050 |
108.430 |
108.650 |
-0.450 |
6,226 |
52,031 |
+551 |
Dec18 |
180424 |
113.635 |
114.385 |
112.930 |
113.230 |
-0.350 |
3,427 |
32,960 |
+561 |
Feb19 |
180424 |
115.150 |
115.950 |
114.800 |
114.980 |
-0.170 |
1,342 |
10,361 |
+195 |
Total Volume and Open Interest |
49,606 |
345,873 |
-150 |
Feeder Cattle(CME) |
Apr18 |
180424 |
139.100 |
139.830 |
139.000 |
139.100 |
+0.065 |
841 |
2,734 |
-126 |
May18 |
180424 |
140.700 |
142.100 |
139.900 |
140.150 |
-0.450 |
7,126 |
11,971 |
-2,038 |
Aug18 |
180424 |
147.200 |
148.630 |
146.250 |
146.485 |
-0.645 |
7,800 |
21,285 |
+550 |
Sep18 |
180424 |
147.400 |
149.000 |
146.985 |
147.150 |
-0.535 |
1,246 |
4,701 |
+81 |
Oct18 |
180424 |
147.700 |
149.185 |
147.200 |
147.650 |
-0.400 |
978 |
4,305 |
+140 |
Nov18 |
180424 |
147.350 |
148.600 |
146.950 |
147.285 |
-0.365 |
269 |
1,823 |
+5 |
Jan19 |
180424 |
143.935 |
144.650 |
142.985 |
143.235 |
-0.395 |
103 |
1,746 |
-5 |
Total Volume and Open Interest |
18,380 |
48,591 |
-1,386 |
Lean Hogs(CME) |
May18 |
180424 |
67.700 |
68.200 |
66.830 |
67.450 |
-0.550 |
338 |
3,511 |
-35 |
Jun18 |
180424 |
76.250 |
76.430 |
74.750 |
74.830 |
-1.555 |
14,077 |
93,575 |
+646 |
Jul18 |
180424 |
78.885 |
79.000 |
77.700 |
78.000 |
-0.900 |
6,333 |
34,993 |
+761 |
Aug18 |
180424 |
78.700 |
78.750 |
77.750 |
78.180 |
-0.570 |
5,093 |
29,478 |
+783 |
Oct18 |
180424 |
66.725 |
66.785 |
66.035 |
66.150 |
-0.680 |
4,797 |
52,214 |
+354 |
Dec18 |
180424 |
61.430 |
61.430 |
60.750 |
60.930 |
-0.520 |
1,308 |
19,472 |
+272 |
Feb19 |
180424 |
65.050 |
65.150 |
64.725 |
64.900 |
-0.600 |
248 |
3,560 |
+29 |
Apr19 |
180424 |
68.635 |
68.700 |
68.300 |
68.400 |
-0.530 |
133 |
2,594 |
+58 |
Total Volume and Open Interest |
32,338 |
239,571 |
+2,868 |
Class III Milk(CME) |
Apr18 |
180424 |
14.51 |
14.54 |
14.51 |
14.52 |
unch |
21 |
3,274 |
-18 |
May18 |
180424 |
15.13 |
15.18 |
15.06 |
15.13 |
+0.04 |
277 |
3,972 |
+53 |
Jun18 |
180424 |
15.52 |
15.61 |
15.52 |
15.55 |
+0.06 |
100 |
3,164 |
+6 |
Jul18 |
180424 |
15.99 |
16.00 |
15.93 |
15.99 |
+0.06 |
49 |
2,238 |
+5 |
Aug18 |
180424 |
16.30 |
16.30 |
16.26 |
16.29 |
+0.03 |
38 |
1,898 |
+7 |
Sep18 |
180424 |
16.49 |
16.50 |
16.44 |
16.50 |
+0.04 |
25 |
2,064 |
+15 |
Oct18 |
180424 |
16.49 |
16.52 |
16.46 |
16.52 |
+0.05 |
30 |
1,879 |
+19 |
Nov18 |
180424 |
16.42 |
16.42 |
16.38 |
16.38 |
+0.02 |
41 |
1,717 |
+20 |
Dec18 |
180424 |
16.30 |
16.34 |
16.30 |
16.31 |
+0.01 |
45 |
1,628 |
+6 |
Jan19 |
180424 |
15.97 |
15.99 |
15.93 |
15.99 |
+0.08 |
19 |
278 |
+11 |
Feb19 |
180424 |
15.90 |
15.91 |
15.85 |
15.90 |
+0.09 |
1 |
209 |
+1 |
Mar19 |
180424 |
15.92 |
15.92 |
15.90 |
15.90 |
+0.08 |
1 |
73 |
+0 |
Apr19 |
180424 |
15.74 |
15.74 |
15.73 |
15.74 |
+0.01 |
1 |
53 |
+1 |
Total Volume and Open Interest |
650 |
22,762 |
+128 |
Cocoa(ICE) |
May18 |
180424 |
2835 |
2835 |
2835 |
2835 |
+89 |
11 |
220 |
+0 |
Jul18 |
180424 |
2717 |
2837 |
2717 |
2815 |
+89 |
23,664 |
133,981 |
-2,084 |
Sep18 |
180424 |
2746 |
2851 |
2744 |
2827 |
+77 |
11,322 |
53,185 |
+1,257 |
Dec18 |
180424 |
2745 |
2835 |
2738 |
2813 |
+69 |
7,935 |
44,470 |
+553 |
Mar19 |
180424 |
2720 |
2802 |
2713 |
2780 |
+60 |
2,668 |
28,332 |
+197 |
May19 |
180424 |
2712 |
2791 |
2706 |
2771 |
+59 |
722 |
10,793 |
-104 |
Jul19 |
180424 |
2726 |
2771 |
2726 |
2769 |
+58 |
31 |
5,153 |
+0 |
Total Volume and Open Interest |
46,359 |
286,360 |
-181 |
Coffee "C"(ICE) |
May18 |
180424 |
117.00 |
118.50 |
116.65 |
118.50 |
+1.50 |
632 |
483 |
-1,447 |
Jul18 |
180424 |
119.05 |
120.80 |
118.50 |
120.45 |
+1.50 |
15,642 |
152,292 |
+1,116 |
Sep18 |
180424 |
121.05 |
122.75 |
120.55 |
122.50 |
+1.50 |
4,246 |
50,039 |
+502 |
Dec18 |
180424 |
124.50 |
126.20 |
124.05 |
126.00 |
+1.50 |
2,435 |
28,520 |
+541 |
Mar19 |
180424 |
128.00 |
129.75 |
127.60 |
129.50 |
+1.50 |
822 |
11,250 |
+169 |
May19 |
180424 |
130.30 |
131.95 |
129.85 |
131.75 |
+1.45 |
657 |
7,697 |
+58 |
Total Volume and Open Interest |
24,673 |
256,708 |
+978 |
Orange Juice(ICE) |
May18 |
180424 |
146.20 |
147.70 |
146.00 |
147.55 |
+1.70 |
787 |
3,769 |
-591 |
Jul18 |
180424 |
146.00 |
148.10 |
146.00 |
148.00 |
+2.05 |
720 |
7,314 |
+388 |
Sep18 |
180424 |
146.60 |
148.20 |
146.60 |
148.20 |
+2.05 |
26 |
1,134 |
-1 |
Nov18 |
180424 |
147.90 |
148.80 |
147.85 |
148.75 |
+2.05 |
30 |
859 |
+14 |
Jan19 |
180424 |
148.40 |
149.10 |
148.30 |
149.05 |
+1.85 |
10 |
96 |
+2 |
Mar19 |
180424 |
148.60 |
149.00 |
148.25 |
148.95 |
+1.00 |
8 |
31 |
+0 |
Total Volume and Open Interest |
1,589 |
13,211 |
-180 |
Sugar #11(ICE) |
May18 |
180424 |
11.20 |
11.29 |
10.96 |
11.14 |
-0.07 |
31,584 |
90,494 |
-4,809 |
Jul18 |
180424 |
11.41 |
11.47 |
11.19 |
11.38 |
-0.02 |
56,642 |
491,107 |
-207 |
Oct18 |
180424 |
11.70 |
11.78 |
11.48 |
11.69 |
-0.03 |
16,928 |
205,613 |
+1,027 |
Mar19 |
180424 |
12.90 |
12.91 |
12.60 |
12.78 |
-0.08 |
7,701 |
136,007 |
+786 |
May19 |
180424 |
13.06 |
13.09 |
12.80 |
12.97 |
-0.08 |
1,965 |
34,673 |
+267 |
Jul19 |
180424 |
13.17 |
13.22 |
12.95 |
13.12 |
-0.05 |
1,583 |
22,195 |
+451 |
Oct19 |
180424 |
13.42 |
13.47 |
13.20 |
13.39 |
-0.03 |
1,247 |
24,304 |
+733 |
Mar20 |
180424 |
14.07 |
14.12 |
13.93 |
14.08 |
-0.04 |
337 |
6,127 |
+196 |
Total Volume and Open Interest |
118,015 |
1,014,775 |
-1,545 |
London Cocoa(LCE) |
May18 |
180424 |
1781 |
1819 |
1772 |
1804 |
+21 |
6,046 |
67,485 |
+62 |
Jul18 |
180424 |
1827 |
1869 |
1819 |
1863 |
+34 |
15,996 |
79,072 |
+396 |
Sep18 |
180424 |
1851 |
1895 |
1844 |
1889 |
+38 |
12,172 |
39,297 |
-69 |
Dec18 |
180424 |
1858 |
1895 |
1844 |
1889 |
+39 |
9,352 |
52,970 |
+1,939 |
Mar19 |
180424 |
1845 |
1875 |
1833 |
1870 |
+33 |
3,122 |
43,889 |
-428 |
May19 |
180424 |
1842 |
1872 |
1835 |
1870 |
+31 |
1,013 |
13,161 |
+38 |
Jul19 |
180424 |
1842 |
1872 |
1842 |
1872 |
+30 |
315 |
7,764 |
+38 |
Total Volume and Open Interest |
48,209 |
310,435 |
+2,059 |
London Sugar(LCE) |
Aug18 |
180424 |
331.10 |
331.60 |
322.60 |
324.50 |
-4.70 |
8,140 |
55,390 |
+691 |
Oct18 |
180424 |
326.30 |
326.30 |
318.60 |
320.80 |
-3.30 |
2,387 |
19,912 |
+711 |
Dec18 |
180424 |
331.00 |
331.50 |
324.40 |
326.50 |
-2.80 |
505 |
8,426 |
+49 |
Mar19 |
180424 |
336.60 |
336.60 |
330.40 |
333.50 |
-2.10 |
195 |
4,929 |
+10 |
May19 |
180424 |
338.00 |
338.30 |
335.40 |
338.30 |
-1.90 |
325 |
2,468 |
+230 |
Total Volume and Open Interest |
11,576 |
94,045 |
+1,704 |
Cotton(ICE) |
May18 |
180424 |
83.25 |
84.47 |
82.26 |
82.26 |
-0.93 |
5,827 |
3,126 |
-4,299 |
Jul18 |
180424 |
84.12 |
84.55 |
81.36 |
81.51 |
-2.61 |
31,047 |
134,103 |
+4,697 |
Oct18 |
180424 |
80.92 |
80.92 |
79.14 |
79.14 |
-2.02 |
0 |
18 |
+0 |
Dec18 |
180424 |
79.35 |
79.68 |
77.50 |
77.59 |
-1.76 |
9,269 |
101,003 |
+3,317 |
Mar19 |
180424 |
79.21 |
79.47 |
77.61 |
77.71 |
-1.50 |
359 |
15,199 |
-58 |
May19 |
180424 |
79.30 |
79.39 |
77.80 |
77.88 |
-1.26 |
60 |
1,395 |
+7 |
Total Volume and Open Interest |
46,804 |
262,581 |
+3,826 |
Lumber(CME) |
May18 |
180424 |
550.1 |
556.7 |
546.3 |
556.6 |
+9.9 |
694 |
3,394 |
-352 |
Jul18 |
180424 |
539.1 |
545.3 |
535.3 |
545.0 |
+9.7 |
580 |
2,999 |
+325 |
Sep18 |
180424 |
522.9 |
530.1 |
522.9 |
529.7 |
+8.9 |
130 |
368 |
+45 |
Nov18 |
180424 |
502.4 |
507.1 |
502.4 |
507.1 |
+9.1 |
11 |
166 |
+5 |
Total Volume and Open Interest |
1,418 |
7,023 |
+25 |
Crude Oil(NYM) |
Jun18 |
180424 |
68.95 |
69.38 |
67.54 |
67.70 |
-0.94 |
724,906 |
567,940 |
-5,434 |
Jul18 |
180424 |
68.78 |
69.19 |
67.38 |
67.57 |
-0.90 |
122,858 |
233,949 |
-38 |
Aug18 |
180424 |
68.29 |
68.69 |
66.96 |
67.17 |
-0.85 |
58,234 |
167,445 |
+2,593 |
Sep18 |
180424 |
67.70 |
68.07 |
66.39 |
66.62 |
-0.81 |
41,775 |
229,319 |
-2,865 |
Oct18 |
180424 |
67.14 |
67.40 |
65.82 |
66.05 |
-0.78 |
30,128 |
125,393 |
-861 |
Nov18 |
180424 |
66.45 |
66.72 |
65.30 |
65.51 |
-0.74 |
19,097 |
85,619 |
+62 |
Dec18 |
180424 |
65.76 |
66.25 |
64.68 |
64.97 |
-0.72 |
58,074 |
261,651 |
-6,055 |
Jan19 |
180424 |
65.40 |
65.65 |
64.36 |
64.44 |
-0.68 |
6,011 |
110,872 |
+423 |
Feb19 |
180424 |
64.73 |
65.03 |
63.77 |
63.84 |
-0.68 |
3,544 |
65,899 |
-1,186 |
Mar19 |
180424 |
64.00 |
64.41 |
63.06 |
63.25 |
-0.68 |
6,042 |
70,516 |
+183 |
Apr19 |
180424 |
63.43 |
63.63 |
62.58 |
62.67 |
-0.68 |
442 |
31,630 |
+91 |
May19 |
180424 |
63.09 |
63.09 |
62.12 |
62.12 |
-0.68 |
512 |
29,201 |
+79 |
Jun19 |
180424 |
62.34 |
62.72 |
61.32 |
61.60 |
-0.69 |
11,186 |
136,889 |
-337 |
Jul19 |
180424 |
61.06 |
61.11 |
61.06 |
61.06 |
-0.68 |
918 |
25,007 |
-7 |
Aug19 |
180424 |
61.25 |
61.25 |
60.56 |
60.56 |
-0.68 |
1,328 |
21,939 |
+685 |
Sep19 |
180424 |
60.31 |
61.05 |
60.09 |
60.09 |
-0.69 |
1,856 |
35,508 |
-61 |
Total Volume and Open Interest |
1,116,135 |
2,562,051 |
-36,311 |
e-miNY Crude Oil(NYM) |
Jun18 |
180424 |
68.950 |
69.375 |
67.550 |
67.700 |
-0.950 |
16,844 |
2,262 |
+313 |
Jul18 |
180424 |
68.800 |
69.175 |
67.425 |
67.575 |
-0.900 |
128 |
255 |
+5 |
Aug18 |
180424 |
68.250 |
68.650 |
67.050 |
67.175 |
-0.850 |
43 |
145 |
+16 |
Sep18 |
180424 |
67.300 |
67.600 |
66.600 |
66.625 |
-0.800 |
5 |
63 |
+0 |
Oct18 |
180424 |
66.050 |
66.675 |
65.500 |
66.050 |
-0.775 |
1 |
25 |
+0 |
Nov18 |
180424 |
66.700 |
66.700 |
65.500 |
65.500 |
-0.750 |
5 |
110 |
-1 |
Dec18 |
180424 |
65.825 |
65.975 |
64.925 |
64.975 |
-0.725 |
14 |
169 |
+1 |
Jan19 |
180424 |
65.000 |
65.000 |
64.350 |
64.450 |
-0.675 |
2 |
73 |
-1 |
Feb19 |
180424 |
64.650 |
64.650 |
63.850 |
63.850 |
-0.675 |
1 |
40 |
+0 |
Mar19 |
180424 |
63.250 |
63.250 |
62.900 |
63.250 |
-0.675 |
1 |
27 |
+0 |
Total Volume and Open Interest |
17,046 |
3,236 |
+333 |
NY Harbor ULSD(NYM) |
May18 |
180424 |
214.76 |
215.64 |
212.30 |
212.76 |
-1.33 |
31,012 |
50,166 |
-7,471 |
Jun18 |
180424 |
214.10 |
214.84 |
211.38 |
211.83 |
-1.41 |
61,747 |
137,914 |
+821 |
Jul18 |
180424 |
213.65 |
214.35 |
210.84 |
211.34 |
-1.50 |
27,914 |
72,390 |
+1,520 |
Aug18 |
180424 |
213.47 |
214.04 |
210.54 |
210.98 |
-1.63 |
13,828 |
30,154 |
+486 |
Sep18 |
180424 |
213.57 |
214.10 |
210.58 |
210.98 |
-1.70 |
16,189 |
36,771 |
+1,651 |
Oct18 |
180424 |
213.30 |
213.98 |
210.77 |
211.09 |
-1.74 |
5,524 |
17,826 |
+350 |
Nov18 |
180424 |
212.78 |
214.24 |
211.02 |
211.15 |
-1.73 |
5,488 |
14,542 |
+1,301 |
Dec18 |
180424 |
213.33 |
214.01 |
210.68 |
210.88 |
-1.75 |
11,499 |
49,639 |
+857 |
Jan19 |
180424 |
212.34 |
213.82 |
210.60 |
210.71 |
-1.74 |
924 |
9,742 |
-20 |
Feb19 |
180424 |
211.72 |
213.19 |
210.05 |
210.13 |
-1.72 |
225 |
3,842 |
+21 |
Mar19 |
180424 |
211.05 |
211.05 |
208.92 |
208.92 |
-1.71 |
671 |
2,787 |
-155 |
Apr19 |
180424 |
208.64 |
209.05 |
207.12 |
207.12 |
-1.70 |
615 |
3,035 |
+234 |
May19 |
180424 |
206.61 |
206.61 |
205.99 |
205.99 |
-1.61 |
93 |
1,421 |
+38 |
Jun19 |
180424 |
206.43 |
207.62 |
205.08 |
205.08 |
-1.53 |
877 |
7,721 |
+174 |
Total Volume and Open Interest |
177,771 |
445,402 |
-76 |
RBOB Gasoline(NYM) |
May18 |
180424 |
213.46 |
213.54 |
208.56 |
209.49 |
-2.88 |
41,418 |
52,469 |
-8,024 |
Jun18 |
180424 |
213.72 |
213.80 |
209.10 |
209.96 |
-2.71 |
67,216 |
151,288 |
+1,365 |
Jul18 |
180424 |
212.81 |
213.16 |
208.69 |
209.45 |
-2.65 |
22,598 |
69,422 |
+427 |
Aug18 |
180424 |
211.61 |
211.63 |
207.54 |
208.18 |
-2.57 |
9,441 |
34,904 |
+1,048 |
Sep18 |
180424 |
209.20 |
209.48 |
205.44 |
206.14 |
-2.42 |
9,703 |
43,662 |
+265 |
Oct18 |
180424 |
195.78 |
196.20 |
192.50 |
193.02 |
-2.36 |
4,881 |
27,317 |
+735 |
Nov18 |
180424 |
191.11 |
191.83 |
188.85 |
189.05 |
-2.32 |
4,033 |
22,817 |
+833 |
Dec18 |
180424 |
188.48 |
189.21 |
185.72 |
186.05 |
-2.20 |
5,134 |
32,460 |
-665 |
Jan19 |
180424 |
186.58 |
187.28 |
184.57 |
184.71 |
-2.15 |
2,340 |
13,054 |
+391 |
Feb19 |
180424 |
186.67 |
186.67 |
184.55 |
184.55 |
-2.14 |
1,022 |
3,866 |
+627 |
Total Volume and Open Interest |
169,748 |
464,559 |
-2,657 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180424 |
209.50 |
209.50 |
209.49 |
209.50 |
-2.87 |
0 |
1 |
+0 |
Jun18 |
180424 |
210.00 |
210.00 |
209.96 |
210.00 |
-2.67 |
|
|
|
Jul18 |
180424 |
209.50 |
209.50 |
209.45 |
209.50 |
-2.60 |
|
|
|
Aug18 |
180424 |
208.20 |
208.20 |
208.18 |
208.20 |
-2.55 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180424 |
2.745 |
2.789 |
2.728 |
2.781 |
+0.041 |
162,640 |
59,740 |
-37,553 |
Jun18 |
180424 |
2.779 |
2.815 |
2.761 |
2.813 |
+0.038 |
133,349 |
283,430 |
+6,049 |
Jul18 |
180424 |
2.816 |
2.851 |
2.799 |
2.849 |
+0.037 |
37,594 |
187,148 |
+3,929 |
Aug18 |
180424 |
2.831 |
2.858 |
2.811 |
2.857 |
+0.033 |
15,609 |
62,354 |
-638 |
Sep18 |
180424 |
2.809 |
2.840 |
2.793 |
2.838 |
+0.031 |
17,505 |
138,822 |
-2,707 |
Oct18 |
180424 |
2.823 |
2.851 |
2.807 |
2.850 |
+0.030 |
32,628 |
117,735 |
-1,918 |
Nov18 |
180424 |
2.868 |
2.893 |
2.852 |
2.892 |
+0.028 |
15,375 |
54,167 |
+126 |
Dec18 |
180424 |
2.979 |
3.001 |
2.960 |
2.999 |
+0.024 |
11,459 |
63,329 |
+2,927 |
Jan19 |
180424 |
3.059 |
3.086 |
3.049 |
3.083 |
+0.027 |
21,044 |
82,611 |
+1,234 |
Feb19 |
180424 |
3.020 |
3.048 |
3.011 |
3.044 |
+0.026 |
6,693 |
43,599 |
+2,154 |
Mar19 |
180424 |
2.904 |
2.930 |
2.901 |
2.926 |
+0.023 |
13,958 |
78,430 |
-771 |
Apr19 |
180424 |
2.595 |
2.619 |
2.588 |
2.616 |
+0.016 |
12,219 |
86,324 |
+285 |
May19 |
180424 |
2.551 |
2.580 |
2.551 |
2.579 |
+0.015 |
5,032 |
34,281 |
+345 |
Jun19 |
180424 |
2.588 |
2.606 |
2.588 |
2.606 |
+0.014 |
2,215 |
16,358 |
+511 |
Jul19 |
180424 |
2.609 |
2.637 |
2.609 |
2.636 |
+0.013 |
1,117 |
14,396 |
-210 |
Aug19 |
180424 |
2.624 |
2.642 |
2.624 |
2.642 |
+0.013 |
1,748 |
15,333 |
+733 |
Total Volume and Open Interest |
496,356 |
1,448,755 |
-25,482 |
Brent Crude Oil(ICE) |
Jun18 |
180424 |
75.09 |
75.47 |
73.68 |
73.86 |
-0.85 |
371,895 |
302,204 |
-52,232 |
Jul18 |
180424 |
74.38 |
74.65 |
72.88 |
73.07 |
-0.94 |
278,873 |
546,350 |
+36,121 |
Aug18 |
180424 |
73.91 |
74.08 |
72.34 |
72.53 |
-0.92 |
96,218 |
243,689 |
+5,615 |
Sep18 |
180424 |
73.27 |
73.51 |
71.82 |
72.01 |
-0.89 |
73,840 |
191,700 |
+4,700 |
Oct18 |
180424 |
72.74 |
72.94 |
71.30 |
71.48 |
-0.87 |
39,095 |
137,854 |
+111 |
Nov18 |
180424 |
72.21 |
72.42 |
70.82 |
71.00 |
-0.85 |
21,988 |
111,313 |
+4,278 |
Dec18 |
180424 |
71.69 |
71.91 |
70.33 |
70.52 |
-0.83 |
62,423 |
286,552 |
+3,430 |
Jan19 |
180424 |
71.10 |
71.41 |
69.93 |
70.06 |
-0.80 |
5,651 |
63,065 |
+365 |
Feb19 |
180424 |
70.74 |
70.82 |
69.46 |
69.60 |
-0.79 |
3,309 |
39,647 |
-228 |
Mar19 |
180424 |
69.50 |
70.39 |
69.13 |
69.13 |
-0.78 |
5,389 |
44,191 |
+356 |
Apr19 |
180424 |
68.67 |
68.67 |
68.67 |
68.67 |
-0.77 |
1,809 |
17,466 |
-23 |
May19 |
180424 |
68.98 |
69.08 |
68.21 |
68.21 |
-0.76 |
1,908 |
21,756 |
-392 |
Jun19 |
180424 |
68.65 |
68.97 |
67.56 |
67.75 |
-0.76 |
14,871 |
94,176 |
+368 |
Jul19 |
180424 |
67.34 |
67.34 |
67.34 |
67.34 |
-0.76 |
1,091 |
26,067 |
+204 |
Total Volume and Open Interest |
1,019,364 |
2,570,834 |
-452 |
Gas Oil(ICE) |
May18 |
180424 |
655.50 |
657.25 |
645.50 |
653.75 |
+6.25 |
85,358 |
153,123 |
-5,412 |
Jun18 |
180424 |
652.25 |
653.50 |
641.75 |
650.00 |
+6.25 |
96,074 |
230,126 |
+17,791 |
Jul18 |
180424 |
649.25 |
650.50 |
639.25 |
647.50 |
+6.25 |
39,144 |
114,558 |
-2,609 |
Aug18 |
180424 |
648.25 |
649.00 |
637.75 |
646.00 |
+6.25 |
15,196 |
49,187 |
+1,159 |
Sep18 |
180424 |
647.00 |
647.75 |
636.50 |
644.75 |
+6.00 |
12,247 |
58,019 |
-1,986 |
Oct18 |
180424 |
644.25 |
646.50 |
636.75 |
644.00 |
+6.00 |
9,301 |
53,616 |
+1,613 |
Nov18 |
180424 |
643.00 |
643.75 |
634.25 |
641.00 |
+6.25 |
3,903 |
21,959 |
+737 |
Dec18 |
180424 |
640.00 |
640.75 |
630.00 |
638.00 |
+6.00 |
17,396 |
98,941 |
+840 |
Jan19 |
180424 |
637.50 |
637.75 |
627.50 |
635.25 |
+6.00 |
2,161 |
25,179 |
+516 |
Feb19 |
180424 |
635.25 |
635.25 |
628.75 |
633.00 |
+6.00 |
725 |
20,292 |
+73 |
Total Volume and Open Interest |
294,823 |
1,016,609 |
+16,821 |
Ethanol(CBOT) |
May18 |
180424 |
1.486 |
1.489 |
1.468 |
1.468 |
-0.022 |
294 |
610 |
-48 |
Jun18 |
180424 |
1.476 |
1.477 |
1.460 |
1.462 |
-0.014 |
130 |
606 |
+16 |
Jul18 |
180424 |
1.476 |
1.476 |
1.455 |
1.455 |
-0.014 |
78 |
427 |
+3 |
Aug18 |
180424 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.012 |
0 |
33 |
+0 |
Sep18 |
180424 |
1.469 |
1.469 |
1.469 |
1.469 |
-0.004 |
0 |
139 |
+0 |
Oct18 |
180424 |
1.467 |
1.467 |
1.464 |
1.464 |
-0.004 |
0 |
27 |
+0 |
Nov18 |
180424 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.004 |
0 |
16 |
+0 |
Dec18 |
180424 |
1.450 |
1.450 |
1.446 |
1.446 |
-0.004 |
0 |
38 |
+0 |
Total Volume and Open Interest |
502 |
1,896 |
-29 |
WTI Crude Oil(ICE) |
Jun18 |
180424 |
68.92 |
69.38 |
67.55 |
67.70 |
-0.94 |
59,216 |
115,270 |
-1,572 |
Jul18 |
180424 |
68.73 |
69.17 |
67.40 |
67.57 |
-0.90 |
34,128 |
67,994 |
+911 |
Aug18 |
180424 |
68.12 |
68.68 |
66.97 |
67.17 |
-0.85 |
22,927 |
35,082 |
-1,031 |
Sep18 |
180424 |
67.56 |
68.07 |
66.43 |
66.62 |
-0.81 |
11,249 |
42,871 |
-1,153 |
Oct18 |
180424 |
67.03 |
67.35 |
65.80 |
66.05 |
-0.78 |
5,553 |
19,069 |
+12 |
Nov18 |
180424 |
66.35 |
66.76 |
65.28 |
65.51 |
-0.74 |
2,331 |
15,896 |
+16 |
Dec18 |
180424 |
65.96 |
66.25 |
64.70 |
64.97 |
-0.72 |
11,102 |
122,843 |
-1,139 |
Jan19 |
180424 |
65.26 |
65.65 |
64.21 |
64.44 |
-0.68 |
383 |
10,846 |
-135 |
Feb19 |
180424 |
64.90 |
64.90 |
63.62 |
63.84 |
-0.68 |
387 |
8,840 |
+176 |
Mar19 |
180424 |
63.25 |
63.25 |
63.25 |
63.25 |
-0.68 |
425 |
10,708 |
-24 |
Apr19 |
180424 |
62.67 |
62.67 |
62.67 |
62.67 |
-0.68 |
72 |
3,184 |
-9 |
May19 |
180424 |
62.12 |
62.12 |
62.12 |
62.12 |
-0.68 |
133 |
5,245 |
+93 |
Jun19 |
180424 |
62.54 |
62.61 |
61.49 |
61.60 |
-0.69 |
1,765 |
38,004 |
+100 |
Jul19 |
180424 |
61.06 |
61.06 |
61.06 |
61.06 |
-0.68 |
76 |
3,045 |
+30 |
Aug19 |
180424 |
60.56 |
60.56 |
60.56 |
60.56 |
-0.68 |
75 |
2,978 |
-19 |
Sep19 |
180424 |
60.09 |
60.09 |
60.09 |
60.09 |
-0.69 |
40 |
6,711 |
+0 |
Total Volume and Open Interest |
155,109 |
617,610 |
-3,117 |
US Dollar Index(ICE) |
Jun18 |
180424 |
90.695 |
90.850 |
90.475 |
90.537 |
-0.168 |
31,758 |
29,519 |
-1,936 |
Sep18 |
180424 |
90.275 |
90.370 |
90.045 |
90.082 |
-0.173 |
695 |
1,308 |
+178 |
Dec18 |
180424 |
89.815 |
89.915 |
89.628 |
89.628 |
-0.173 |
129 |
447 |
+29 |
Total Volume and Open Interest |
32,582 |
31,284 |
-1,729 |
Australian Dollar(CME) |
Jun18 |
180424 |
76.02 |
76.21 |
75.79 |
75.99 |
-0.03 |
104,107 |
106,505 |
+8,376 |
Sep18 |
180424 |
76.08 |
76.20 |
75.91 |
76.04 |
-0.03 |
65 |
997 |
+18 |
Dec18 |
180424 |
76.17 |
76.17 |
76.11 |
76.11 |
-0.03 |
0 |
395 |
+0 |
Total Volume and Open Interest |
104,641 |
108,673 |
+8,269 |
British Pound(CME) |
Jun18 |
180424 |
139.69 |
140.19 |
139.51 |
140.03 |
+0.33 |
133,382 |
182,258 |
-11,977 |
Sep18 |
180424 |
140.38 |
140.79 |
140.16 |
140.63 |
+0.33 |
352 |
2,331 |
+157 |
Dec18 |
180424 |
141.18 |
141.26 |
141.18 |
141.25 |
+0.30 |
64 |
529 |
+60 |
Total Volume and Open Interest |
137,190 |
187,299 |
-11,947 |
Canadian Dollar(CME) |
Jun18 |
180424 |
77.92 |
78.13 |
77.83 |
78.01 |
+0.10 |
78,409 |
118,917 |
-3,138 |
Sep18 |
180424 |
78.07 |
78.23 |
78.00 |
78.17 |
+0.11 |
236 |
2,762 |
+9 |
Dec18 |
180424 |
78.32 |
78.41 |
78.25 |
78.30 |
+0.10 |
178 |
3,308 |
-148 |
Mar19 |
180424 |
78.45 |
78.45 |
78.44 |
78.44 |
+0.11 |
0 |
95 |
+0 |
Total Volume and Open Interest |
79,019 |
125,358 |
-3,318 |
Japanese Yen(CME) |
Jun18 |
180424 |
92.29 |
92.44 |
91.89 |
92.34 |
-0.04 |
115,602 |
146,858 |
-2,121 |
Sep18 |
180424 |
92.91 |
93.04 |
92.54 |
92.95 |
-0.05 |
55 |
987 |
+9 |
Dec18 |
180424 |
93.40 |
93.66 |
93.22 |
93.66 |
-0.05 |
0 |
528 |
+0 |
Total Volume and Open Interest |
117,554 |
148,963 |
-2,430 |
Swiss Franc(CME) |
Jun18 |
180424 |
102.66 |
102.83 |
102.37 |
102.62 |
-0.04 |
24,719 |
63,800 |
+2,723 |
Sep18 |
180424 |
103.49 |
103.51 |
103.30 |
103.47 |
-0.05 |
10 |
82 |
+0 |
Dec18 |
180424 |
104.40 |
104.74 |
104.40 |
104.40 |
-0.05 |
1 |
40 |
+0 |
Total Volume and Open Interest |
24,730 |
63,936 |
+2,723 |
EuroFX(CME) |
Jun18 |
180424 |
122.55 |
122.94 |
122.30 |
122.85 |
+0.31 |
231,789 |
493,444 |
-4,277 |
Sep18 |
180424 |
123.47 |
123.82 |
123.24 |
123.76 |
+0.32 |
1,218 |
3,953 |
+382 |
Dec18 |
180424 |
124.45 |
124.72 |
124.23 |
124.72 |
+0.32 |
131 |
3,381 |
-65 |
Total Volume and Open Interest |
241,248 |
503,909 |
-4,175 |
Mexican Peso(CME) |
May18 |
180424 |
528.50 |
528.50 |
528.50 |
528.50 |
+1.00 |
|
|
|
Jun18 |
180424 |
523.00 |
528.38 |
522.88 |
525.63 |
+1.00 |
81,627 |
235,803 |
-2,087 |
Total Volume and Open Interest |
81,639 |
236,898 |
-2,087 |
Brazilian Real(CME) |
May18 |
180424 |
290.05 |
291.80 |
287.15 |
288.20 |
-1.65 |
1,200 |
29,037 |
-271 |
Jun18 |
180424 |
289.20 |
291.50 |
286.60 |
287.50 |
-1.60 |
35 |
7,692 |
-35 |
Jul18 |
180424 |
286.85 |
286.85 |
286.85 |
286.85 |
-1.75 |
0 |
50 |
+0 |
Aug18 |
180424 |
286.10 |
286.10 |
286.10 |
286.10 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1,235 |
36,832 |
-306 |
30-Year T-Bonds(CBOT) |
Jun18 |
180424 |
142~300 |
143~090 |
142~090 |
142~170 |
-0~140 |
241,135 |
813,149 |
-2,881 |
Sep18 |
180424 |
142~070 |
142~080 |
141~150 |
141~220 |
-0~140 |
591 |
5,424 |
+298 |
Dec18 |
180424 |
141~080 |
141~080 |
140~310 |
140~310 |
-0~140 |
|
|
|
Total Volume and Open Interest |
241,726 |
818,573 |
-2,583 |
10-Year T-Notes(CBOT) |
Jun18 |
180424 |
119~100 |
119~145 |
119~040 |
119~105 |
unch |
1,328,046 |
3,766,840 |
+58,735 |
Sep18 |
180424 |
119~015 |
119~035 |
118~255 |
118~315 |
unch |
5,410 |
12,329 |
+3,754 |
Dec18 |
180424 |
119~000 |
119~000 |
118~275 |
118~275 |
unch |
4 |
3 |
+2 |
Total Volume and Open Interest |
1,333,460 |
3,779,172 |
+62,491 |
5-Year T-Notes(CBOT) |
Jun18 |
180424 |
113~102 |
113~126 |
113~070 |
113~124 |
+0~016 |
666,201 |
3,543,973 |
+580 |
Sep18 |
180424 |
113~000 |
113~024 |
112~304 |
113~024 |
+0~014 |
2,834 |
20,832 |
+2,084 |
Dec18 |
180424 |
112~150 |
112~150 |
112~150 |
112~150 |
+0~014 |
|
|
|
Total Volume and Open Interest |
669,035 |
3,564,805 |
+2,664 |
2 Year T-Notes(CBOT) |
Jun18 |
180424 |
105~314 |
106~012 |
105~306 |
106~012 |
+0~010 |
268,223 |
2,005,097 |
+5,964 |
Sep18 |
180424 |
105~256 |
105~266 |
105~256 |
105~266 |
+0~014 |
7 |
1,105 |
+4 |
Dec18 |
180424 |
105~166 |
105~166 |
105~166 |
105~166 |
+0~014 |
|
|
|
Total Volume and Open Interest |
268,230 |
2,006,202 |
+5,968 |
Eurodollars(CME) |
Jun18 |
180424 |
97.630 |
97.640 |
97.625 |
97.630 |
unch |
309,453 |
1,710,730 |
+13,645 |
Sep18 |
180424 |
97.495 |
97.505 |
97.490 |
97.500 |
unch |
228,396 |
1,542,878 |
+36,527 |
Dec18 |
180424 |
97.350 |
97.365 |
97.340 |
97.360 |
+0.005 |
321,718 |
2,076,845 |
-15,706 |
Mar19 |
180424 |
97.240 |
97.260 |
97.225 |
97.250 |
+0.005 |
211,811 |
1,473,425 |
+6,363 |
Jun19 |
180424 |
97.135 |
97.160 |
97.125 |
97.155 |
+0.010 |
201,772 |
1,471,285 |
+3,689 |
Sep19 |
180424 |
97.065 |
97.090 |
97.045 |
97.085 |
+0.015 |
184,742 |
949,671 |
-279 |
Dec19 |
180424 |
96.995 |
97.025 |
96.980 |
97.020 |
+0.015 |
266,192 |
2,082,770 |
-22,043 |
Mar20 |
180424 |
96.975 |
97.000 |
96.955 |
96.995 |
+0.015 |
141,663 |
967,745 |
+11,935 |
Jun20 |
180424 |
96.960 |
96.985 |
96.940 |
96.980 |
+0.015 |
130,132 |
919,101 |
-400 |
Sep20 |
180424 |
96.950 |
96.970 |
96.930 |
96.965 |
+0.010 |
98,713 |
676,620 |
-1,789 |
Dec20 |
180424 |
96.930 |
96.945 |
96.910 |
96.940 |
+0.010 |
133,158 |
821,581 |
-26,015 |
Mar21 |
180424 |
96.935 |
96.945 |
96.910 |
96.940 |
+0.010 |
86,534 |
355,754 |
+8,536 |
Jun21 |
180424 |
96.930 |
96.940 |
96.905 |
96.940 |
+0.010 |
62,996 |
260,178 |
+1,566 |
Sep21 |
180424 |
96.925 |
96.940 |
96.900 |
96.930 |
+0.005 |
44,938 |
192,553 |
-104 |
Dec21 |
180424 |
96.910 |
96.925 |
96.885 |
96.915 |
+0.005 |
60,908 |
320,479 |
-9,520 |
Mar22 |
180424 |
96.910 |
96.920 |
96.880 |
96.905 |
unch |
38,419 |
136,825 |
+7,534 |
Jun22 |
180424 |
96.905 |
96.920 |
96.875 |
96.900 |
unch |
27,798 |
92,597 |
+3,467 |
Sep22 |
180424 |
96.900 |
96.915 |
96.865 |
96.895 |
unch |
28,175 |
77,017 |
+8,414 |
Total Volume and Open Interest |
2,711,726 |
16,720,776 |
+28,467 |
Ultra T-Bond(CBOT) |
Jun18 |
180424 |
155~27 |
156~13 |
154~24 |
155~06 |
-0~23 |
92,511 |
961,240 |
+1,881 |
Sep18 |
180424 |
155~12 |
155~12 |
154~08 |
154~15 |
-0~23 |
5 |
6,687 |
+5 |
Dec18 |
180424 |
154~15 |
154~15 |
154~15 |
154~15 |
-0~23 |
|
|
|
Total Volume and Open Interest |
92,516 |
967,927 |
+1,886 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180424 |
127~130 |
127~200 |
127~035 |
127~110 |
-0~030 |
116,473 |
542,042 |
-1,536 |
Sep18 |
180424 |
126~205 |
126~205 |
126~205 |
126~205 |
-0~030 |
|
|
|
Dec18 |
180424 |
126~205 |
126~205 |
126~205 |
126~205 |
-0~030 |
|
|
|
Total Volume and Open Interest |
116,473 |
542,042 |
-1,536 |
30 Day Federal Funds(CBOT) |
Apr18 |
180424 |
98.310 |
98.310 |
98.308 |
98.310 |
unch |
17,546 |
331,309 |
-5,741 |
May18 |
180424 |
98.300 |
98.300 |
98.295 |
98.300 |
unch |
7,782 |
198,824 |
+738 |
Jun18 |
180424 |
98.175 |
98.175 |
98.170 |
98.175 |
unch |
5,521 |
177,404 |
+277 |
Jul18 |
180424 |
98.075 |
98.075 |
98.065 |
98.075 |
unch |
32,880 |
314,065 |
+3,310 |
Aug18 |
180424 |
98.060 |
98.060 |
98.050 |
98.060 |
unch |
16,989 |
194,014 |
-2,410 |
Sep18 |
180424 |
98.045 |
98.045 |
98.035 |
98.045 |
unch |
5,725 |
81,429 |
-713 |
Total Volume and Open Interest |
205,550 |
2,431,473 |
-7,536 |
Japanese Govt Bonds(SGX) |
Jun18 |
180424 |
150.55 |
150.69 |
150.52 |
150.69 |
+0.15 |
2,065 |
20,247 |
-129 |
Sep18 |
180424 |
150.69 |
150.69 |
150.69 |
150.69 |
+0.15 |
|
|
|
Dec18 |
180424 |
150.69 |
150.69 |
150.69 |
150.69 |
+0.15 |
|
|
|
Total Volume and Open Interest |
2,065 |
20,247 |
-129 |
Euro-Buxl(EUREX) |
Jun18 |
180424 |
161.92 |
162.28 |
161.00 |
161.80 |
unch |
57,256 |
275,833 |
+17,325 |
Sep18 |
180424 |
167.32 |
167.42 |
166.18 |
167.06 |
unch |
2,042 |
12,117 |
+3,065 |
Dec18 |
180424 |
167.06 |
167.06 |
167.06 |
167.06 |
unch |
|
|
|
Total Volume and Open Interest |
59,298 |
287,950 |
-1,568 |
Euro-Bund(EUREX) |
Jun18 |
180424 |
157.88 |
158.04 |
157.43 |
157.76 |
-0.04 |
744,536 |
2,140,784 |
+247,629 |
Sep18 |
180424 |
157.57 |
157.74 |
157.14 |
157.47 |
-0.05 |
2,974 |
59,518 |
+41,132 |
Dec18 |
180424 |
155.06 |
155.06 |
155.06 |
155.06 |
-0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
747,510 |
2,200,303 |
+11,558 |
Euro-Bobl(EUREX) |
Jun18 |
180424 |
130.68 |
130.75 |
130.56 |
130.66 |
unch |
458,826 |
1,660,607 |
+144,898 |
Sep18 |
180424 |
130.03 |
130.03 |
130.03 |
130.03 |
unch |
100 |
4,065 |
+252 |
Dec18 |
180424 |
130.03 |
130.03 |
130.03 |
130.03 |
unch |
|
|
|
Total Volume and Open Interest |
458,926 |
1,664,672 |
-16,405 |
Euro-Schatz(EUREX) |
Jun18 |
180424 |
111.85 |
111.87 |
111.83 |
111.85 |
-0.00 |
284,030 |
1,873,858 |
+75,559 |
Sep18 |
180424 |
111.68 |
111.68 |
111.68 |
111.68 |
-0.00 |
0 |
112 |
+4 |
Dec18 |
180424 |
111.68 |
111.68 |
111.68 |
111.68 |
-0.00 |
|
|
|
Total Volume and Open Interest |
284,030 |
1,873,970 |
-22,183 |
3-Mth Euribor(EUREX) |
Jun18 |
180424 |
100.330 |
100.330 |
100.320 |
100.320 |
-0.005 |
99 |
5,200 |
+99 |
Sep18 |
180424 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
198 |
3,626 |
+198 |
Dec18 |
180424 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
199 |
13,116 |
+198 |
Total Volume and Open Interest |
737 |
34,670 |
+20 |
Long Gilt(LIFFE) |
Jun18 |
180424 |
121~10 |
121~13 |
120~26 |
121~02 |
-0~05 |
227,319 |
771,122 |
+204 |
Sep18 |
180424 |
120~03 |
120~03 |
120~03 |
120~03 |
-0~05 |
0 |
20 |
+0 |
Total Volume and Open Interest |
227,319 |
771,142 |
+204 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180424 |
99.19 |
99.19 |
99.16 |
99.17 |
-0.02 |
393,190 |
737,923 |
+57,084 |
Sep18 |
180424 |
99.09 |
99.10 |
99.06 |
99.07 |
-0.02 |
244,535 |
475,345 |
-8,682 |
Dec18 |
180424 |
99.01 |
99.02 |
98.98 |
98.99 |
-0.02 |
260,401 |
498,364 |
-20,743 |
Mar19 |
180424 |
98.92 |
98.94 |
98.89 |
98.90 |
-0.03 |
168,170 |
359,138 |
-7,977 |
Jun19 |
180424 |
98.84 |
98.86 |
98.80 |
98.81 |
-0.03 |
156,912 |
354,539 |
-13,374 |
Sep19 |
180424 |
98.77 |
98.78 |
98.72 |
98.73 |
-0.04 |
125,732 |
201,502 |
-317 |
Total Volume and Open Interest |
1,956,352 |
3,808,652 |
+8,254 |
3-Mth Euribor(LIFFE) |
Jun18 |
180424 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
15,915 |
551,782 |
-970 |
Sep18 |
180424 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
29,566 |
556,156 |
+3,380 |
Dec18 |
180424 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
41,303 |
539,393 |
-3,396 |
Total Volume and Open Interest |
690,606 |
5,079,104 |
-7,433 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180424 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.01 |
17,505 |
179,943 |
-11,260 |
Sep18 |
180424 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.01 |
26,464 |
267,598 |
-1,300 |
Dec18 |
180424 |
97.94 |
97.96 |
97.93 |
97.96 |
+0.01 |
21,162 |
221,015 |
-123 |
Mar19 |
180424 |
97.85 |
97.88 |
97.84 |
97.88 |
+0.02 |
11,969 |
156,071 |
-138 |
Jun19 |
180424 |
97.75 |
97.78 |
97.74 |
97.78 |
+0.02 |
9,990 |
110,678 |
-926 |
Sep19 |
180424 |
97.66 |
97.70 |
97.65 |
97.70 |
+0.03 |
7,522 |
106,073 |
+906 |
Dec19 |
180424 |
97.58 |
97.62 |
97.58 |
97.62 |
+0.03 |
6,284 |
76,070 |
+507 |
Mar20 |
180424 |
97.51 |
97.54 |
97.50 |
97.54 |
+0.02 |
4,309 |
36,664 |
-457 |
Jun20 |
180424 |
97.44 |
97.48 |
97.44 |
97.47 |
+0.02 |
11 |
3,608 |
+11 |
Sep20 |
180424 |
97.41 |
97.42 |
97.41 |
97.42 |
+0.03 |
0 |
3,808 |
+0 |
Total Volume and Open Interest |
105,316 |
1,164,188 |
-12,880 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180424 |
97.12 |
97.15 |
97.09 |
97.15 |
+0.03 |
132,407 |
1,146,272 |
-9,489 |
Sep18 |
180424 |
97.16 |
97.16 |
97.16 |
97.16 |
+0.03 |
0 |
362 |
+0 |
Total Volume and Open Interest |
132,407 |
1,146,634 |
-9,489 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180424 |
97.69 |
97.73 |
97.68 |
97.72 |
+0.03 |
125,692 |
989,223 |
+2,056 |
Sep18 |
180424 |
97.71 |
97.71 |
97.71 |
97.71 |
+0.03 |
|
|
|
Total Volume and Open Interest |
125,692 |
989,223 |
+2,056 |
Gold(CMX) |
Apr18 |
180424 |
1326.4 |
1331.7 |
1326.2 |
1331.4 |
+8.9 |
310 |
827 |
-7 |
Jun18 |
180424 |
1326.1 |
1334.5 |
1323.6 |
1333.0 |
+9.0 |
282,920 |
386,525 |
-3,905 |
Aug18 |
180424 |
1333.9 |
1340.5 |
1330.0 |
1339.2 |
+9.0 |
11,019 |
47,798 |
-2,008 |
Oct18 |
180424 |
1338.3 |
1346.2 |
1337.8 |
1345.5 |
+9.2 |
1,073 |
8,275 |
+44 |
Dec18 |
180424 |
1345.3 |
1353.3 |
1343.4 |
1352.0 |
+9.1 |
4,968 |
57,011 |
+1,156 |
Feb19 |
180424 |
1349.2 |
1358.7 |
1349.2 |
1358.4 |
+9.1 |
347 |
2,589 |
-44 |
Apr19 |
180424 |
1361.2 |
1364.9 |
1361.2 |
1364.9 |
+9.1 |
136 |
3,052 |
-1 |
Jun19 |
180424 |
1365.8 |
1371.6 |
1365.8 |
1371.6 |
+9.1 |
11 |
2,648 |
-10 |
Aug19 |
180424 |
1371.3 |
1378.2 |
1371.3 |
1378.2 |
+9.1 |
0 |
70 |
+0 |
Oct19 |
180424 |
1385.0 |
1385.0 |
1385.0 |
1385.0 |
+9.1 |
0 |
31 |
+0 |
Dec19 |
180424 |
1384.6 |
1393.0 |
1384.6 |
1391.8 |
+9.1 |
219 |
3,528 |
+216 |
Feb20 |
180424 |
1398.4 |
1398.4 |
1398.4 |
1398.4 |
+9.1 |
|
|
|
Total Volume and Open Interest |
301,318 |
514,852 |
-4,601 |
Silver(CMX) |
May18 |
180424 |
1662.0 |
1673.5 |
1653.0 |
1670.3 |
+11.6 |
95,697 |
85,100 |
-9,760 |
Jul18 |
180424 |
1670.0 |
1681.5 |
1660.0 |
1678.7 |
+12.9 |
29,717 |
96,612 |
+8,204 |
Sep18 |
180424 |
1679.0 |
1690.0 |
1669.5 |
1687.4 |
+12.9 |
1,496 |
16,178 |
+326 |
Dec18 |
180424 |
1693.5 |
1703.0 |
1683.5 |
1700.9 |
+12.7 |
2,631 |
20,662 |
+876 |
Mar19 |
180424 |
1706.0 |
1714.4 |
1700.0 |
1714.4 |
+12.7 |
8 |
703 |
+4 |
May19 |
180424 |
1721.0 |
1724.4 |
1721.0 |
1724.4 |
+12.7 |
4 |
128 |
+0 |
Jul19 |
180424 |
1733.9 |
1733.9 |
1733.9 |
1733.9 |
+12.7 |
0 |
593 |
+0 |
Total Volume and Open Interest |
129,956 |
221,503 |
-410 |
Platinum(NYMEX) |
Apr18 |
180424 |
928.9 |
928.9 |
917.1 |
928.9 |
+12.6 |
2 |
4 |
-22 |
Jul18 |
180424 |
923.1 |
937.7 |
918.6 |
935.0 |
+12.6 |
14,183 |
72,633 |
+572 |
Oct18 |
180424 |
926.9 |
942.5 |
924.0 |
940.3 |
+12.5 |
111 |
4,489 |
+15 |
Jan19 |
180424 |
942.8 |
948.2 |
942.8 |
946.4 |
+12.3 |
6 |
60 |
+2 |
Total Volume and Open Interest |
14,308 |
77,254 |
+464 |
Palladium(NYMEX) |
Jun18 |
180424 |
975.80 |
980.90 |
955.75 |
971.65 |
-7.90 |
5,054 |
21,186 |
+381 |
Sep18 |
180424 |
973.10 |
977.20 |
954.15 |
967.05 |
-8.30 |
229 |
4,082 |
+59 |
Dec18 |
180424 |
957.55 |
963.55 |
957.00 |
963.55 |
-7.70 |
0 |
242 |
+0 |
Total Volume and Open Interest |
5,283 |
25,518 |
+440 |
Copper(CMX) |
May18 |
180424 |
310.70 |
316.75 |
310.05 |
314.20 |
+3.15 |
92,666 |
45,358 |
-6,455 |
Jul18 |
180424 |
312.55 |
318.90 |
312.10 |
316.40 |
+3.25 |
34,152 |
101,616 |
+3,802 |
Sep18 |
180424 |
314.75 |
320.75 |
314.75 |
318.40 |
+3.25 |
11,752 |
31,490 |
+932 |
Dec18 |
180424 |
317.65 |
323.05 |
317.65 |
320.85 |
+3.20 |
6,736 |
34,528 |
+1,904 |
Mar19 |
180424 |
321.20 |
325.15 |
321.20 |
323.00 |
+3.10 |
1,589 |
9,336 |
-510 |
Total Volume and Open Interest |
148,350 |
243,019 |
-27 |
E-mini DJIA Index(CBOT) |
Jun18 |
180424 |
24431 |
24600 |
23786 |
23984 |
-430 |
201,071 |
96,488 |
-125 |
Sep18 |
180424 |
24483 |
24608 |
23831 |
24003 |
-430 |
338 |
2,400 |
-6 |
Dec18 |
180424 |
24500 |
24599 |
24034 |
24034 |
-430 |
2 |
319 |
+0 |
Mar19 |
180424 |
24046 |
24046 |
24046 |
24046 |
-428 |
0 |
1 |
+0 |
Total Volume and Open Interest |
201,411 |
99,208 |
-131 |
S & P 500(CME) |
Jun18 |
180424 |
2671.90 |
2686.50 |
2635.30 |
2635.30 |
-36.00 |
6,089 |
70,753 |
+599 |
Sep18 |
180424 |
2639.60 |
2685.90 |
2622.90 |
2639.60 |
-36.30 |
0 |
7,534 |
-3 |
Dec18 |
180424 |
2643.10 |
2690.20 |
2627.20 |
2643.10 |
-37.10 |
0 |
300 |
+0 |
Mar19 |
180424 |
2648.60 |
2696.30 |
2633.30 |
2648.60 |
-37.70 |
|
|
|
Total Volume and Open Interest |
6,089 |
78,587 |
+596 |
S & P 500 E-Mini(CME) |
Jun18 |
180424 |
2672.00 |
2688.50 |
2616.00 |
2635.25 |
-36.00 |
1,604,973 |
2,897,639 |
+7,347 |
Sep18 |
180424 |
2677.50 |
2692.75 |
2620.75 |
2639.50 |
-36.50 |
11,359 |
90,036 |
+4,566 |
Dec18 |
180424 |
2690.00 |
2696.75 |
2630.00 |
2643.00 |
-37.25 |
473 |
40,505 |
+304 |
Mar19 |
180424 |
2677.00 |
2677.00 |
2648.50 |
2648.50 |
-37.75 |
1 |
145 |
+1 |
Total Volume and Open Interest |
1,616,806 |
3,028,325 |
+12,218 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180424 |
6660.75 |
6717.75 |
6467.25 |
6526.75 |
-140.25 |
422,339 |
228,733 |
+8,938 |
Sep18 |
180424 |
6693.00 |
6742.00 |
6495.00 |
6552.50 |
-140.50 |
786 |
10,347 |
-11 |
Dec18 |
180424 |
6766.00 |
6766.00 |
6548.25 |
6580.00 |
-139.75 |
22 |
102 |
+2 |
Total Volume and Open Interest |
423,147 |
239,188 |
+8,929 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180424 |
1903.20 |
1917.30 |
1872.10 |
1887.80 |
-14.10 |
12,036 |
75,891 |
+269 |
Sep18 |
180424 |
1892.80 |
1920.10 |
1891.50 |
1892.80 |
-14.00 |
2 |
4 |
+0 |
Dec18 |
180424 |
1896.50 |
1915.10 |
1896.50 |
1896.50 |
-14.00 |
|
|
|
Total Volume and Open Interest |
12,038 |
75,895 |
+269 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180424 |
16.85 |
18.51 |
16.20 |
17.68 |
+0.85 |
122,417 |
154,875 |
-5,211 |
Jun18 |
180424 |
17.05 |
18.18 |
16.57 |
17.48 |
+0.46 |
54,528 |
62,862 |
+4,754 |
Jul18 |
180424 |
17.35 |
18.31 |
17.00 |
17.63 |
+0.30 |
12,677 |
39,183 |
+875 |
Total Volume and Open Interest |
203,505 |
346,039 |
+1,103 |
S & P 600(CME) |
Jun18 |
180424 |
958.00 |
958.00 |
958.00 |
958.00 |
-4.10 |
|
|
|
Sep18 |
180424 |
958.70 |
958.70 |
958.70 |
958.70 |
-4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180424 |
1567.10 |
1577.70 |
1542.90 |
1556.70 |
-8.60 |
5,438 |
9,985 |
+294 |
Total Volume and Open Interest |
5,438 |
9,985 |
+294 |
Nikkei 225(CME) |
Jun18 |
180424 |
22230 |
22365 |
21985 |
22095 |
-115 |
10,490 |
44,587 |
+248 |
Sep18 |
180424 |
22000 |
22110 |
22000 |
22090 |
-115 |
0 |
14 |
+0 |
Total Volume and Open Interest |
10,490 |
44,601 |
+248 |
Nikkei 225(SGX) |
Jun18 |
180424 |
22080 |
22300 |
22025 |
22260 |
+170 |
69,072 |
151,907 |
-3,520 |
Sep18 |
180424 |
22210 |
22225 |
22210 |
22225 |
+170 |
104 |
719 |
+186 |
Dec18 |
180424 |
22085 |
22085 |
22085 |
22085 |
+170 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
69,586 |
169,330 |
-2,393 |
Nikkei 225 Mini(JPX) |
Jun18 |
180424 |
22065 |
22300 |
22020 |
22280 |
+180 |
728,298 |
401,617 |
-21,206 |
Sep18 |
180424 |
22020 |
22240 |
21975 |
22230 |
+190 |
5,477 |
12,524 |
+860 |
Dec18 |
180424 |
21855 |
22090 |
21815 |
22090 |
+200 |
269 |
2,805 |
+70 |
Total Volume and Open Interest |
770,551 |
448,522 |
-15,997 |
Nikkei 225(JPX) |
Jun18 |
180424 |
22060 |
22300 |
22020 |
22280 |
+180 |
52,721 |
319,557 |
+1,666 |
Sep18 |
180424 |
22010 |
22240 |
21990 |
22230 |
+190 |
365 |
10,048 |
+416 |
Dec18 |
180424 |
21850 |
22090 |
21850 |
22090 |
+200 |
0 |
45,185 |
+265 |
Total Volume and Open Interest |
53,134 |
430,754 |
+6,293 |
Nikkei 225(CME) Yen |
Jun18 |
180424 |
22210 |
22350 |
21965 |
22075 |
-115 |
32,286 |
65,212 |
-802 |
Sep18 |
180424 |
22285 |
22285 |
21995 |
22020 |
-115 |
0 |
2 |
+0 |
Dec18 |
180424 |
21795 |
21795 |
21795 |
21795 |
-115 |
|
|
|
Total Volume and Open Interest |
32,286 |
65,214 |
-802 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180424 |
22080 |
22080 |
22075 |
22080 |
-110 |
0 |
26 |
+0 |
Sep18 |
180424 |
22020 |
22020 |
22020 |
22020 |
-110 |
|
|
|
Dec18 |
180424 |
21800 |
21800 |
21795 |
21800 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
26 |
+0 |
CAC 40(EURONEXT) |
May18 |
180424 |
5383.5 |
5399.5 |
5336.0 |
5391.5 |
+9.5 |
93,340 |
298,857 |
+0 |
Jun18 |
180424 |
5321.0 |
5332.0 |
5279.0 |
5330.5 |
+10.0 |
337 |
32,718 |
+0 |
Jul18 |
180424 |
5322.0 |
5322.0 |
5322.0 |
5322.0 |
+8.5 |
|
|
|
Total Volume and Open Interest |
198,398 |
361,589 |
|
Hang Seng Index(HKFE) |
Apr18 |
180424 |
30238 |
30700 |
30165 |
30637 |
+394 |
242,030 |
112,630 |
-2,433 |
May18 |
180424 |
30073 |
30541 |
30006 |
30480 |
+404 |
4,769 |
8,288 |
+2,999 |
Jun18 |
180424 |
29969 |
30418 |
29963 |
30369 |
+395 |
1,152 |
10,723 |
+700 |
Total Volume and Open Interest |
248,072 |
139,631 |
+1,253 |
DAX(EUREX) |
Jun18 |
180424 |
12616.0 |
12660.0 |
12387.5 |
12550.0 |
-44.0 |
85,902 |
127,196 |
+20,281 |
Sep18 |
180424 |
12610.5 |
12639.0 |
12379.0 |
12535.0 |
-44.0 |
145 |
3,265 |
+113 |
Dec18 |
180424 |
12600.0 |
12600.0 |
12465.0 |
12521.0 |
-45.0 |
4 |
206 |
+0 |
Total Volume and Open Interest |
86,051 |
130,667 |
+1,364 |
Mini-DAX(EUREX) |
Jun18 |
180424 |
12610.0 |
12660.0 |
12387.0 |
12550.0 |
-44.0 |
27,680 |
14,312 |
+4,669 |
Sep18 |
180424 |
12597.0 |
12640.0 |
12383.0 |
12535.0 |
-44.0 |
41 |
570 |
-25 |
Dec18 |
180424 |
12562.0 |
12562.0 |
12443.0 |
12521.0 |
-45.0 |
3 |
11 |
+3 |
Total Volume and Open Interest |
27,724 |
14,893 |
+1,240 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180424 |
3442 |
3452 |
3398 |
3435 |
-5 |
870,924 |
3,632,792 |
+5,279 |
Sep18 |
180424 |
3433 |
3440 |
3397 |
3425 |
-5 |
1,536 |
234,974 |
-41 |
Dec18 |
180424 |
3418 |
3420 |
3381 |
3408 |
-5 |
0 |
15,913 |
+0 |
Total Volume and Open Interest |
872,460 |
3,883,679 |
+5,238 |
Swiss Market Index(EUREX) |
Jun18 |
180424 |
8735 |
8776 |
8647 |
8717 |
-6 |
37,919 |
266,426 |
+6,150 |
Sep18 |
180424 |
8703 |
8746 |
8618 |
8689 |
-6 |
11 |
461 |
+10 |
Dec18 |
180424 |
8672 |
8672 |
8672 |
8672 |
-6 |
0 |
24 |
+10 |
Total Volume and Open Interest |
37,930 |
266,911 |
-2,363 |
FT-SE 100(EURONEXT) |
Jun18 |
180424 |
7367.00 |
7383.00 |
7296.00 |
7365.50 |
+17.50 |
105,980 |
629,884 |
-541 |
Sep18 |
180424 |
7293.50 |
7298.50 |
7238.50 |
7298.50 |
+18.00 |
1 |
128 |
+1 |
Dec18 |
180424 |
7243.50 |
7262.00 |
7243.50 |
7262.00 |
+17.50 |
0 |
1,041 |
+0 |
Total Volume and Open Interest |
105,981 |
631,053 |
-540 |
SPI 200(SFE) |
Jun18 |
180424 |
5870.0 |
5911.0 |
5849.0 |
5906.0 |
+38.0 |
33,502 |
271,346 |
-3,241 |
Sep18 |
180424 |
5847.0 |
5847.0 |
5847.0 |
5847.0 |
+39.0 |
3 |
2,657 |
+1 |
Dec18 |
180424 |
5835.0 |
5835.0 |
5835.0 |
5835.0 |
+39.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
33,506 |
281,336 |
-3,239 |
FTSE MIB(ISE) |
Jun18 |
180424 |
23565.00 |
23690.00 |
23425.00 |
23635.00 |
+42.00 |
23,650 |
49,236 |
+1,709 |
Sep18 |
180424 |
23440.00 |
23545.00 |
23320.00 |
23495.00 |
+39.00 |
26 |
71 |
+5 |
Dec18 |
180424 |
23373.00 |
23373.00 |
23373.00 |
23373.00 |
+42.00 |
3 |
7 |
+0 |
Total Volume and Open Interest |
23,679 |
49,314 |
+1,714 |
KOSPI 200(KFE) |
Jun18 |
180424 |
317.70 |
319.05 |
314.90 |
316.50 |
-1.75 |
168,924 |
239,871 |
-2,503 |
Sep18 |
180424 |
318.35 |
319.45 |
315.40 |
316.90 |
-1.90 |
133 |
14,021 |
+189 |
Dec18 |
180424 |
317.00 |
317.00 |
317.00 |
317.00 |
-1.75 |
1 |
38,053 |
+101 |
Total Volume and Open Interest |
169,119 |
318,132 |
-2,154 |
GSCI(CME) |
May18 |
180424 |
473.50 |
473.50 |
470.15 |
470.25 |
-3.90 |
42 |
15,308 |
-30 |
Jun18 |
180424 |
470.65 |
470.65 |
470.65 |
470.65 |
-3.90 |
|
|
|
Jul18 |
180424 |
468.30 |
468.30 |
468.30 |
468.30 |
-3.90 |
|
|
|
Total Volume and Open Interest |
42 |
15,308 |
-30 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|