|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 25, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180425 |
1022.25 |
1033.25 |
1020.50 |
1027.50 |
+5.25 |
72,696 |
106,742 |
-17,554 |
Jul18 |
180425 |
1033.50 |
1045.00 |
1032.00 |
1039.25 |
+5.25 |
119,288 |
437,691 |
+9,706 |
Aug18 |
180425 |
1036.00 |
1046.75 |
1034.25 |
1041.50 |
+5.50 |
11,722 |
40,854 |
-1,398 |
Sep18 |
180425 |
1033.00 |
1042.25 |
1030.25 |
1037.00 |
+5.25 |
3,380 |
16,885 |
+639 |
Nov18 |
180425 |
1029.00 |
1039.25 |
1027.25 |
1034.75 |
+6.00 |
37,193 |
224,869 |
+318 |
Jan19 |
180425 |
1031.50 |
1043.00 |
1031.50 |
1037.75 |
+4.00 |
3,829 |
30,392 |
+1,295 |
Mar19 |
180425 |
1020.50 |
1028.00 |
1020.50 |
1022.75 |
+0.25 |
2,457 |
33,323 |
+257 |
May19 |
180425 |
1021.00 |
1025.00 |
1018.50 |
1020.00 |
-0.25 |
743 |
6,506 |
+71 |
Jul19 |
180425 |
1025.25 |
1029.00 |
1022.50 |
1024.00 |
-0.75 |
447 |
11,052 |
+134 |
Aug19 |
180425 |
1019.00 |
1021.00 |
1017.25 |
1019.75 |
-0.50 |
11 |
137 |
+0 |
Sep19 |
180425 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
-0.50 |
0 |
42 |
+0 |
Nov19 |
180425 |
993.25 |
996.00 |
990.25 |
991.50 |
-1.25 |
283 |
6,896 |
+117 |
Jan20 |
180425 |
993.75 |
993.75 |
993.75 |
993.75 |
-1.50 |
0 |
42 |
+0 |
Mar20 |
180425 |
992.00 |
992.00 |
992.00 |
992.00 |
+2.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
252,051 |
915,569 |
-6,415 |
Soybean Meal(CBOT) |
May18 |
180425 |
372.20 |
380.10 |
371.70 |
376.20 |
+4.10 |
30,986 |
43,399 |
-5,715 |
Jul18 |
180425 |
376.30 |
384.10 |
375.70 |
380.50 |
+4.20 |
48,652 |
243,982 |
-1,964 |
Aug18 |
180425 |
377.70 |
383.60 |
376.30 |
380.10 |
+3.30 |
8,178 |
33,914 |
+770 |
Sep18 |
180425 |
375.80 |
382.40 |
375.80 |
379.10 |
+2.80 |
5,427 |
27,480 |
+471 |
Oct18 |
180425 |
375.70 |
379.60 |
373.70 |
376.80 |
+2.60 |
3,800 |
29,080 |
-608 |
Dec18 |
180425 |
372.40 |
377.40 |
371.70 |
374.80 |
+2.40 |
11,907 |
87,031 |
+1,663 |
Jan19 |
180425 |
369.90 |
374.00 |
368.90 |
371.70 |
+2.20 |
2,064 |
13,495 |
+345 |
Mar19 |
180425 |
361.10 |
362.80 |
358.80 |
359.70 |
+0.40 |
1,084 |
14,739 |
+49 |
May19 |
180425 |
356.40 |
357.60 |
353.90 |
354.60 |
-0.30 |
321 |
7,402 |
+138 |
Jul19 |
180425 |
356.40 |
356.90 |
353.90 |
354.30 |
-0.50 |
91 |
4,915 |
+51 |
Total Volume and Open Interest |
112,516 |
511,409 |
-4,802 |
Soybean Oil(CBOT) |
May18 |
180425 |
31.00 |
31.07 |
30.73 |
30.79 |
-0.22 |
60,793 |
51,463 |
-13,605 |
Jul18 |
180425 |
31.25 |
31.35 |
30.99 |
31.06 |
-0.21 |
98,263 |
237,032 |
+7,366 |
Aug18 |
180425 |
31.39 |
31.45 |
31.12 |
31.19 |
-0.20 |
13,416 |
35,425 |
+502 |
Sep18 |
180425 |
31.54 |
31.60 |
31.28 |
31.34 |
-0.20 |
5,299 |
28,320 |
+431 |
Oct18 |
180425 |
31.68 |
31.74 |
31.43 |
31.47 |
-0.21 |
4,918 |
21,166 |
+573 |
Dec18 |
180425 |
32.04 |
32.11 |
31.79 |
31.83 |
-0.21 |
15,626 |
89,124 |
-619 |
Jan19 |
180425 |
32.31 |
32.37 |
32.06 |
32.10 |
-0.20 |
2,163 |
16,225 |
+504 |
Mar19 |
180425 |
32.61 |
32.67 |
32.37 |
32.43 |
-0.19 |
1,205 |
13,666 |
+61 |
May19 |
180425 |
32.90 |
32.97 |
32.69 |
32.74 |
-0.20 |
580 |
3,701 |
+143 |
Jul19 |
180425 |
33.23 |
33.27 |
32.98 |
33.03 |
-0.19 |
148 |
2,858 |
+19 |
Total Volume and Open Interest |
202,433 |
502,431 |
-4,625 |
Canola(WCE) |
May18 |
180425 |
535.5 |
541.7 |
535.5 |
539.0 |
-0.5 |
6,492 |
12,297 |
-4,017 |
Jul18 |
180425 |
533.0 |
537.5 |
532.0 |
535.0 |
-1.0 |
12,117 |
98,883 |
+1,833 |
Nov18 |
180425 |
516.0 |
520.0 |
516.0 |
519.0 |
-0.3 |
3,246 |
90,203 |
+1,242 |
Jan19 |
180425 |
523.7 |
524.5 |
522.5 |
523.1 |
-0.6 |
297 |
8,594 |
+84 |
Mar19 |
180425 |
525.5 |
526.3 |
524.8 |
524.8 |
-0.7 |
56 |
1,479 |
+30 |
Total Volume and Open Interest |
22,243 |
211,804 |
-814 |
Corn(CBOT) |
May18 |
180425 |
381.00 |
387.25 |
380.50 |
386.50 |
+5.25 |
151,348 |
206,096 |
-37,854 |
Jul18 |
180425 |
390.00 |
396.50 |
389.50 |
395.75 |
+5.75 |
172,209 |
740,640 |
+27,186 |
Sep18 |
180425 |
397.00 |
403.50 |
396.75 |
403.00 |
+5.75 |
45,734 |
245,551 |
+3,579 |
Dec18 |
180425 |
406.25 |
412.50 |
406.00 |
412.25 |
+5.75 |
54,009 |
429,627 |
+3,715 |
Mar19 |
180425 |
414.00 |
420.25 |
414.00 |
420.00 |
+5.75 |
4,442 |
88,241 |
+246 |
May19 |
180425 |
418.75 |
424.50 |
418.25 |
424.00 |
+5.50 |
1,523 |
21,585 |
-45 |
Jul19 |
180425 |
422.00 |
428.25 |
422.00 |
428.25 |
+6.00 |
1,933 |
35,934 |
+525 |
Sep19 |
180425 |
409.50 |
412.25 |
408.75 |
412.00 |
+3.25 |
65 |
6,246 |
+29 |
Dec19 |
180425 |
412.25 |
415.25 |
412.00 |
415.25 |
+3.50 |
1,297 |
33,648 |
+738 |
Mar20 |
180425 |
422.25 |
423.25 |
422.25 |
423.25 |
+3.50 |
61 |
1,003 |
+61 |
Total Volume and Open Interest |
432,632 |
1,810,024 |
-1,815 |
Wheat(CBOT) |
May18 |
180425 |
473.00 |
488.50 |
472.25 |
486.25 |
+13.75 |
56,901 |
36,473 |
-11,443 |
Jul18 |
180425 |
485.25 |
501.50 |
484.50 |
499.00 |
+14.75 |
87,586 |
237,918 |
+8,322 |
Sep18 |
180425 |
503.00 |
518.00 |
502.00 |
515.25 |
+13.50 |
15,455 |
75,281 |
+1,029 |
Dec18 |
180425 |
525.25 |
541.00 |
525.25 |
538.25 |
+12.75 |
8,300 |
86,719 |
+1,734 |
Mar19 |
180425 |
545.50 |
559.00 |
544.00 |
556.25 |
+12.25 |
1,752 |
27,527 |
+161 |
May19 |
180425 |
554.50 |
567.25 |
552.50 |
564.75 |
+12.50 |
555 |
5,131 |
+23 |
Total Volume and Open Interest |
171,321 |
479,360 |
+65 |
Wheat(KCBT) |
May18 |
180425 |
493.00 |
509.25 |
493.00 |
507.00 |
+14.50 |
16,830 |
26,044 |
-3,242 |
Jul18 |
180425 |
512.75 |
529.00 |
511.75 |
526.50 |
+14.50 |
32,161 |
129,859 |
+1,981 |
Sep18 |
180425 |
531.25 |
546.75 |
530.00 |
544.50 |
+15.00 |
11,515 |
47,986 |
+536 |
Dec18 |
180425 |
555.00 |
571.00 |
554.00 |
569.00 |
+14.75 |
6,162 |
39,048 |
+814 |
Mar19 |
180425 |
571.25 |
587.00 |
570.75 |
585.00 |
+14.25 |
2,317 |
16,056 |
+119 |
May19 |
180425 |
580.00 |
594.50 |
580.00 |
592.75 |
+14.25 |
798 |
1,303 |
-137 |
Jul19 |
180425 |
582.50 |
597.00 |
582.25 |
594.75 |
+14.25 |
527 |
3,265 |
+220 |
Total Volume and Open Interest |
70,330 |
264,044 |
+284 |
Wheat(MGE) |
May18 |
180425 |
592.75 |
601.25 |
592.00 |
599.50 |
+6.75 |
6,207 |
11,024 |
-2,163 |
Jul18 |
180425 |
598.75 |
608.75 |
598.75 |
606.50 |
+7.75 |
6,682 |
30,956 |
+668 |
Sep18 |
180425 |
607.00 |
616.75 |
606.25 |
614.25 |
+8.00 |
2,305 |
10,031 |
+279 |
Dec18 |
180425 |
619.00 |
628.75 |
619.00 |
626.75 |
+8.25 |
1,888 |
7,506 |
-17 |
Mar19 |
180425 |
631.75 |
639.00 |
631.75 |
638.25 |
+7.50 |
985 |
1,619 |
+184 |
May19 |
180425 |
645.25 |
645.25 |
633.00 |
645.25 |
+7.25 |
96 |
239 |
+4 |
Total Volume and Open Interest |
18,169 |
61,573 |
-1,045 |
Oats(CBOT) |
May18 |
180425 |
222.00 |
227.00 |
221.75 |
222.75 |
-1.50 |
1,030 |
1,302 |
-385 |
Jul18 |
180425 |
225.25 |
229.75 |
225.00 |
228.75 |
+3.50 |
1,689 |
4,004 |
+391 |
Sep18 |
180425 |
233.00 |
235.25 |
231.00 |
231.00 |
-1.25 |
38 |
123 |
+25 |
Dec18 |
180425 |
244.25 |
247.50 |
242.75 |
242.75 |
-0.75 |
68 |
712 |
+26 |
Total Volume and Open Interest |
2,852 |
6,171 |
+57 |
Rough Rice(CBOT) |
May18 |
180425 |
13.10 |
13.18 |
13.09 |
13.10 |
-0.03 |
774 |
1,960 |
-685 |
Jul18 |
180425 |
13.21 |
13.28 |
13.18 |
13.22 |
+0.01 |
967 |
4,825 |
+568 |
Sep18 |
180425 |
12.25 |
12.31 |
12.25 |
12.27 |
+0.00 |
136 |
2,255 |
+115 |
Nov18 |
180425 |
12.15 |
12.21 |
12.15 |
12.21 |
+0.01 |
1 |
34 |
+1 |
Total Volume and Open Interest |
1,879 |
9,077 |
+0 |
Live Cattle(CME) |
Apr18 |
180425 |
121.300 |
122.050 |
121.300 |
121.930 |
+0.830 |
2,262 |
4,892 |
-1,580 |
Jun18 |
180425 |
105.035 |
105.800 |
104.635 |
105.580 |
+0.530 |
20,164 |
149,846 |
-1,455 |
Aug18 |
180425 |
104.700 |
105.430 |
104.385 |
105.285 |
+0.355 |
9,860 |
86,313 |
+1,578 |
Oct18 |
180425 |
108.500 |
109.250 |
108.250 |
109.135 |
+0.485 |
5,926 |
52,946 |
+915 |
Dec18 |
180425 |
113.000 |
113.730 |
112.635 |
113.550 |
+0.320 |
2,555 |
33,064 |
+104 |
Feb19 |
180425 |
114.750 |
115.450 |
114.300 |
115.250 |
+0.270 |
818 |
10,455 |
+94 |
Total Volume and Open Interest |
42,447 |
345,564 |
-309 |
Feeder Cattle(CME) |
Apr18 |
180425 |
139.200 |
139.900 |
139.200 |
139.850 |
+0.750 |
781 |
2,625 |
-109 |
May18 |
180425 |
139.900 |
141.685 |
139.700 |
141.350 |
+1.200 |
6,038 |
11,483 |
-488 |
Aug18 |
180425 |
145.985 |
147.785 |
145.435 |
147.435 |
+0.950 |
6,604 |
21,349 |
+64 |
Sep18 |
180425 |
146.735 |
148.485 |
146.200 |
148.185 |
+1.035 |
1,294 |
4,816 |
+115 |
Oct18 |
180425 |
147.150 |
148.750 |
146.600 |
148.485 |
+0.835 |
988 |
4,437 |
+132 |
Nov18 |
180425 |
146.600 |
148.200 |
146.300 |
147.950 |
+0.665 |
199 |
1,825 |
+2 |
Jan19 |
180425 |
142.550 |
144.100 |
142.400 |
143.785 |
+0.550 |
50 |
1,763 |
+17 |
Total Volume and Open Interest |
16,053 |
48,324 |
-267 |
Lean Hogs(CME) |
May18 |
180425 |
67.050 |
68.700 |
66.700 |
68.550 |
+1.100 |
471 |
3,523 |
+12 |
Jun18 |
180425 |
74.730 |
75.600 |
73.950 |
75.350 |
+0.520 |
17,982 |
93,853 |
+278 |
Jul18 |
180425 |
78.000 |
78.650 |
77.350 |
78.430 |
+0.430 |
9,158 |
36,600 |
+1,607 |
Aug18 |
180425 |
78.180 |
78.885 |
77.730 |
78.635 |
+0.455 |
4,529 |
30,311 |
+833 |
Oct18 |
180425 |
66.285 |
66.885 |
65.785 |
66.550 |
+0.400 |
2,821 |
52,548 |
+334 |
Dec18 |
180425 |
60.930 |
61.050 |
60.300 |
60.700 |
-0.230 |
978 |
19,432 |
-40 |
Feb19 |
180425 |
64.900 |
64.900 |
64.225 |
64.635 |
-0.265 |
314 |
3,603 |
+43 |
Apr19 |
180425 |
68.400 |
68.400 |
67.900 |
68.150 |
-0.250 |
155 |
2,604 |
+10 |
Total Volume and Open Interest |
37,506 |
242,648 |
+3,077 |
Class III Milk(CME) |
Apr18 |
180425 |
14.52 |
14.53 |
14.50 |
14.53 |
+0.01 |
8 |
3,272 |
-2 |
May18 |
180425 |
15.08 |
15.12 |
14.97 |
15.02 |
-0.11 |
192 |
3,965 |
-7 |
Jun18 |
180425 |
15.55 |
15.58 |
15.41 |
15.50 |
-0.05 |
164 |
3,172 |
+8 |
Jul18 |
180425 |
15.95 |
15.98 |
15.85 |
15.96 |
-0.03 |
101 |
2,245 |
+7 |
Aug18 |
180425 |
16.24 |
16.27 |
16.18 |
16.27 |
-0.02 |
61 |
1,892 |
-6 |
Sep18 |
180425 |
16.46 |
16.50 |
16.40 |
16.49 |
-0.01 |
98 |
2,062 |
-2 |
Oct18 |
180425 |
16.50 |
16.52 |
16.41 |
16.49 |
-0.03 |
114 |
1,873 |
-6 |
Nov18 |
180425 |
16.38 |
16.39 |
16.31 |
16.37 |
-0.01 |
50 |
1,711 |
-6 |
Dec18 |
180425 |
16.28 |
16.30 |
16.23 |
16.30 |
-0.01 |
40 |
1,622 |
-6 |
Jan19 |
180425 |
15.95 |
15.95 |
15.92 |
15.94 |
-0.05 |
9 |
287 |
+9 |
Feb19 |
180425 |
15.90 |
15.91 |
15.90 |
15.90 |
unch |
2 |
211 |
+2 |
Mar19 |
180425 |
15.90 |
15.90 |
15.90 |
15.90 |
unch |
6 |
74 |
+1 |
Apr19 |
180425 |
15.79 |
15.80 |
15.79 |
15.79 |
+0.05 |
5 |
58 |
+5 |
Total Volume and Open Interest |
851 |
22,760 |
-2 |
Cocoa(ICE) |
May18 |
180425 |
2875 |
2875 |
2856 |
2856 |
+21 |
0 |
85 |
-135 |
Jul18 |
180425 |
2820 |
2865 |
2786 |
2836 |
+21 |
14,519 |
133,699 |
-282 |
Sep18 |
180425 |
2834 |
2873 |
2803 |
2847 |
+20 |
7,968 |
54,569 |
+1,384 |
Dec18 |
180425 |
2817 |
2855 |
2788 |
2829 |
+16 |
4,700 |
44,495 |
+25 |
Mar19 |
180425 |
2783 |
2815 |
2755 |
2791 |
+11 |
1,280 |
28,548 |
+216 |
May19 |
180425 |
2769 |
2795 |
2747 |
2782 |
+11 |
247 |
10,600 |
-193 |
Jul19 |
180425 |
2786 |
2790 |
2754 |
2780 |
+11 |
23 |
5,057 |
-96 |
Total Volume and Open Interest |
28,743 |
287,279 |
+919 |
Coffee "C"(ICE) |
May18 |
180425 |
117.75 |
117.75 |
116.00 |
116.85 |
-1.65 |
317 |
250 |
-233 |
Jul18 |
180425 |
120.75 |
120.75 |
117.55 |
118.80 |
-1.65 |
23,203 |
152,151 |
-141 |
Sep18 |
180425 |
122.70 |
122.80 |
119.65 |
120.95 |
-1.55 |
5,020 |
51,101 |
+1,062 |
Dec18 |
180425 |
126.25 |
126.25 |
123.15 |
124.45 |
-1.55 |
3,659 |
29,327 |
+807 |
Mar19 |
180425 |
129.65 |
129.75 |
126.70 |
127.95 |
-1.55 |
882 |
11,282 |
+32 |
May19 |
180425 |
131.90 |
132.00 |
128.95 |
130.25 |
-1.50 |
596 |
7,723 |
+26 |
Total Volume and Open Interest |
33,909 |
258,326 |
+1,618 |
Orange Juice(ICE) |
May18 |
180425 |
145.95 |
147.55 |
144.65 |
147.50 |
-0.05 |
785 |
3,103 |
-666 |
Jul18 |
180425 |
147.35 |
149.00 |
145.50 |
148.85 |
+0.85 |
1,095 |
7,762 |
+448 |
Sep18 |
180425 |
147.00 |
149.25 |
146.50 |
149.25 |
+1.05 |
35 |
1,124 |
-10 |
Nov18 |
180425 |
147.65 |
149.80 |
147.25 |
149.80 |
+1.05 |
49 |
903 |
+44 |
Jan19 |
180425 |
147.65 |
150.30 |
147.30 |
150.30 |
+1.25 |
13 |
100 |
+4 |
Mar19 |
180425 |
147.25 |
150.00 |
147.00 |
150.00 |
+1.05 |
2 |
31 |
+0 |
Total Volume and Open Interest |
1,979 |
13,031 |
-180 |
Sugar #11(ICE) |
May18 |
180425 |
11.14 |
11.15 |
10.69 |
10.86 |
-0.28 |
46,937 |
73,013 |
-17,481 |
Jul18 |
180425 |
11.40 |
11.40 |
10.93 |
11.12 |
-0.26 |
88,963 |
497,081 |
+5,974 |
Oct18 |
180425 |
11.70 |
11.70 |
11.23 |
11.43 |
-0.26 |
29,876 |
206,766 |
+1,153 |
Mar19 |
180425 |
12.77 |
12.79 |
12.34 |
12.55 |
-0.23 |
14,664 |
138,449 |
+2,442 |
May19 |
180425 |
12.97 |
12.97 |
12.54 |
12.78 |
-0.19 |
4,736 |
35,849 |
+1,176 |
Jul19 |
180425 |
13.09 |
13.09 |
12.71 |
12.95 |
-0.17 |
3,154 |
22,378 |
+183 |
Oct19 |
180425 |
13.36 |
13.36 |
13.00 |
13.24 |
-0.15 |
2,792 |
25,188 |
+884 |
Mar20 |
180425 |
13.94 |
13.94 |
13.72 |
13.93 |
-0.15 |
753 |
6,470 |
+343 |
Total Volume and Open Interest |
192,099 |
1,009,538 |
-5,237 |
London Cocoa(LCE) |
May18 |
180425 |
1805 |
1816 |
1775 |
1812 |
+8 |
2,267 |
67,176 |
-309 |
Jul18 |
180425 |
1866 |
1874 |
1850 |
1862 |
-1 |
7,642 |
78,115 |
-957 |
Sep18 |
180425 |
1892 |
1901 |
1879 |
1896 |
+7 |
3,888 |
39,752 |
+455 |
Dec18 |
180425 |
1893 |
1899 |
1876 |
1893 |
+4 |
2,942 |
53,201 |
+231 |
Mar19 |
180425 |
1867 |
1880 |
1865 |
1874 |
+4 |
2,371 |
43,303 |
-586 |
May19 |
180425 |
1870 |
1877 |
1867 |
1874 |
+4 |
316 |
13,221 |
+60 |
Jul19 |
180425 |
1874 |
1877 |
1873 |
1874 |
+2 |
83 |
7,774 |
+10 |
Total Volume and Open Interest |
19,723 |
309,482 |
-953 |
London Sugar(LCE) |
Aug18 |
180425 |
324.90 |
324.90 |
311.40 |
312.30 |
-12.20 |
10,442 |
55,454 |
+64 |
Oct18 |
180425 |
320.80 |
320.80 |
310.50 |
311.40 |
-9.40 |
2,595 |
19,796 |
-116 |
Dec18 |
180425 |
325.40 |
325.40 |
317.20 |
318.20 |
-8.30 |
915 |
8,710 |
+284 |
Mar19 |
180425 |
330.30 |
330.30 |
324.70 |
326.20 |
-7.30 |
419 |
5,091 |
+162 |
May19 |
180425 |
335.50 |
335.50 |
331.00 |
332.10 |
-6.20 |
165 |
2,509 |
+41 |
Total Volume and Open Interest |
14,757 |
94,560 |
+515 |
Cotton(ICE) |
May18 |
180425 |
83.17 |
84.76 |
82.89 |
84.76 |
+2.50 |
3,444 |
338 |
-2,788 |
Jul18 |
180425 |
81.52 |
84.54 |
81.52 |
83.94 |
+2.43 |
23,354 |
136,587 |
+2,484 |
Oct18 |
180425 |
80.89 |
80.89 |
80.89 |
80.89 |
+1.75 |
3 |
19 |
+1 |
Dec18 |
180425 |
77.84 |
79.06 |
77.59 |
78.99 |
+1.40 |
8,953 |
102,928 |
+1,925 |
Mar19 |
180425 |
77.78 |
78.97 |
77.78 |
78.94 |
+1.23 |
735 |
15,519 |
+320 |
May19 |
180425 |
78.48 |
78.90 |
78.25 |
78.88 |
+1.00 |
268 |
1,506 |
+111 |
Total Volume and Open Interest |
37,036 |
264,779 |
+2,198 |
Lumber(CME) |
May18 |
180425 |
556.6 |
561.7 |
554.7 |
556.2 |
-0.4 |
541 |
3,126 |
-268 |
Jul18 |
180425 |
546.0 |
548.3 |
544.6 |
545.4 |
+0.4 |
421 |
3,263 |
+264 |
Sep18 |
180425 |
530.7 |
531.7 |
529.1 |
530.0 |
+0.3 |
61 |
391 |
+23 |
Nov18 |
180425 |
509.9 |
509.9 |
505.8 |
506.7 |
-0.4 |
2 |
166 |
+0 |
Total Volume and Open Interest |
1,025 |
7,042 |
+19 |
Crude Oil(NYM) |
Jun18 |
180425 |
67.75 |
68.18 |
67.11 |
68.05 |
+0.35 |
740,941 |
553,193 |
-14,747 |
Jul18 |
180425 |
67.64 |
68.03 |
66.97 |
67.92 |
+0.35 |
214,759 |
252,037 |
+18,088 |
Aug18 |
180425 |
67.21 |
67.62 |
66.59 |
67.53 |
+0.36 |
109,281 |
157,090 |
-10,355 |
Sep18 |
180425 |
66.65 |
67.02 |
66.07 |
66.98 |
+0.36 |
79,767 |
232,587 |
+3,268 |
Oct18 |
180425 |
66.15 |
66.44 |
65.50 |
66.41 |
+0.36 |
55,800 |
122,605 |
-2,788 |
Nov18 |
180425 |
65.63 |
65.88 |
65.01 |
65.87 |
+0.36 |
26,994 |
87,227 |
+1,608 |
Dec18 |
180425 |
65.00 |
65.37 |
64.46 |
65.34 |
+0.37 |
72,058 |
267,570 |
+5,919 |
Jan19 |
180425 |
64.61 |
64.80 |
63.96 |
64.80 |
+0.36 |
10,569 |
108,779 |
-2,093 |
Feb19 |
180425 |
63.84 |
64.21 |
63.38 |
64.19 |
+0.35 |
7,528 |
63,274 |
-2,625 |
Mar19 |
180425 |
63.14 |
63.59 |
62.85 |
63.59 |
+0.34 |
6,775 |
69,132 |
-1,384 |
Apr19 |
180425 |
62.77 |
63.01 |
62.25 |
63.01 |
+0.34 |
1,383 |
31,936 |
+306 |
May19 |
180425 |
62.17 |
62.44 |
61.77 |
62.44 |
+0.32 |
2,248 |
30,216 |
+1,015 |
Jun19 |
180425 |
61.60 |
61.92 |
61.11 |
61.89 |
+0.29 |
19,228 |
139,207 |
+2,318 |
Jul19 |
180425 |
61.33 |
61.33 |
61.33 |
61.33 |
+0.27 |
1,444 |
25,073 |
+66 |
Aug19 |
180425 |
60.82 |
60.82 |
60.82 |
60.82 |
+0.26 |
1,716 |
22,183 |
+244 |
Sep19 |
180425 |
60.34 |
60.34 |
60.34 |
60.34 |
+0.25 |
2,295 |
36,434 |
+926 |
Total Volume and Open Interest |
1,384,486 |
2,564,936 |
+2,885 |
e-miNY Crude Oil(NYM) |
Jun18 |
180425 |
67.750 |
68.175 |
67.100 |
68.050 |
+0.350 |
15,044 |
2,426 |
+164 |
Jul18 |
180425 |
67.925 |
68.025 |
66.950 |
67.925 |
+0.350 |
277 |
294 |
+39 |
Aug18 |
180425 |
67.175 |
67.600 |
66.850 |
67.525 |
+0.350 |
109 |
148 |
+3 |
Sep18 |
180425 |
66.150 |
67.025 |
66.150 |
66.975 |
+0.350 |
10 |
65 |
+2 |
Oct18 |
180425 |
66.450 |
66.450 |
66.000 |
66.400 |
+0.350 |
8 |
25 |
+0 |
Nov18 |
180425 |
65.200 |
65.875 |
65.200 |
65.875 |
+0.375 |
4 |
110 |
+0 |
Dec18 |
180425 |
64.825 |
65.350 |
64.650 |
65.350 |
+0.375 |
11 |
168 |
-1 |
Jan19 |
180425 |
64.550 |
64.800 |
64.250 |
64.800 |
+0.350 |
10 |
69 |
-4 |
Feb19 |
180425 |
64.200 |
64.200 |
64.200 |
64.200 |
+0.350 |
7 |
40 |
+0 |
Mar19 |
180425 |
63.600 |
63.600 |
63.600 |
63.600 |
+0.350 |
1 |
28 |
+1 |
Total Volume and Open Interest |
15,484 |
3,441 |
+205 |
NY Harbor ULSD(NYM) |
May18 |
180425 |
212.79 |
213.90 |
211.59 |
213.60 |
+0.84 |
33,507 |
41,256 |
-8,910 |
Jun18 |
180425 |
211.89 |
212.60 |
210.59 |
212.35 |
+0.52 |
65,681 |
142,912 |
+4,998 |
Jul18 |
180425 |
211.57 |
211.95 |
210.04 |
211.68 |
+0.34 |
25,686 |
74,062 |
+1,672 |
Aug18 |
180425 |
211.13 |
211.57 |
209.58 |
211.27 |
+0.29 |
14,453 |
30,821 |
+667 |
Sep18 |
180425 |
211.18 |
211.56 |
209.58 |
211.22 |
+0.24 |
12,733 |
36,400 |
-371 |
Oct18 |
180425 |
211.19 |
211.65 |
209.73 |
211.28 |
+0.19 |
5,443 |
18,478 |
+652 |
Nov18 |
180425 |
210.74 |
211.69 |
209.86 |
211.29 |
+0.14 |
3,855 |
15,233 |
+691 |
Dec18 |
180425 |
211.18 |
211.44 |
209.55 |
211.03 |
+0.15 |
8,802 |
49,567 |
-72 |
Jan19 |
180425 |
210.32 |
211.25 |
209.45 |
210.83 |
+0.12 |
892 |
9,810 |
+68 |
Feb19 |
180425 |
209.77 |
210.60 |
208.84 |
210.20 |
+0.07 |
176 |
3,843 |
+1 |
Mar19 |
180425 |
208.42 |
209.34 |
207.70 |
208.95 |
+0.03 |
328 |
2,900 |
+113 |
Apr19 |
180425 |
206.68 |
207.43 |
205.90 |
207.13 |
+0.01 |
210 |
3,043 |
+8 |
May19 |
180425 |
206.02 |
206.02 |
206.02 |
206.02 |
+0.03 |
62 |
1,456 |
+35 |
Jun19 |
180425 |
204.78 |
205.42 |
203.79 |
205.15 |
+0.07 |
948 |
8,403 |
+682 |
Total Volume and Open Interest |
173,250 |
445,818 |
+416 |
RBOB Gasoline(NYM) |
May18 |
180425 |
209.52 |
209.85 |
206.94 |
208.97 |
-0.52 |
46,235 |
45,891 |
-6,578 |
Jun18 |
180425 |
210.01 |
210.29 |
207.48 |
209.49 |
-0.47 |
89,267 |
157,682 |
+6,394 |
Jul18 |
180425 |
209.57 |
209.81 |
207.23 |
209.26 |
-0.19 |
40,074 |
69,935 |
+513 |
Aug18 |
180425 |
208.30 |
208.54 |
206.14 |
208.14 |
-0.04 |
19,166 |
34,664 |
-240 |
Sep18 |
180425 |
206.27 |
206.47 |
204.24 |
206.19 |
+0.05 |
15,935 |
41,851 |
-1,811 |
Oct18 |
180425 |
192.84 |
193.37 |
191.20 |
193.14 |
+0.12 |
6,140 |
27,803 |
+486 |
Nov18 |
180425 |
188.85 |
189.42 |
187.29 |
189.20 |
+0.15 |
5,128 |
24,058 |
+1,241 |
Dec18 |
180425 |
185.79 |
186.43 |
184.35 |
186.19 |
+0.14 |
6,363 |
33,084 |
+624 |
Jan19 |
180425 |
184.04 |
185.10 |
183.00 |
184.88 |
+0.17 |
1,639 |
13,141 |
+87 |
Feb19 |
180425 |
183.97 |
184.99 |
182.93 |
184.77 |
+0.22 |
849 |
4,009 |
+143 |
Total Volume and Open Interest |
231,785 |
465,595 |
+1,036 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180425 |
209.50 |
209.50 |
208.97 |
208.97 |
-0.53 |
0 |
1 |
+0 |
Jun18 |
180425 |
209.49 |
209.49 |
209.49 |
209.49 |
-0.51 |
|
|
|
Jul18 |
180425 |
209.26 |
209.26 |
209.26 |
209.26 |
-0.24 |
|
|
|
Aug18 |
180425 |
208.14 |
208.14 |
208.14 |
208.14 |
-0.06 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180425 |
2.782 |
2.798 |
2.755 |
2.786 |
+0.005 |
110,246 |
27,466 |
-32,274 |
Jun18 |
180425 |
2.813 |
2.825 |
2.784 |
2.807 |
-0.006 |
103,189 |
285,141 |
+1,711 |
Jul18 |
180425 |
2.846 |
2.859 |
2.823 |
2.844 |
-0.005 |
27,326 |
190,008 |
+2,860 |
Aug18 |
180425 |
2.855 |
2.867 |
2.831 |
2.852 |
-0.005 |
10,899 |
62,794 |
+440 |
Sep18 |
180425 |
2.840 |
2.848 |
2.814 |
2.835 |
-0.003 |
13,096 |
136,661 |
-2,161 |
Oct18 |
180425 |
2.849 |
2.860 |
2.825 |
2.846 |
-0.004 |
23,468 |
117,973 |
+238 |
Nov18 |
180425 |
2.892 |
2.902 |
2.866 |
2.887 |
-0.005 |
14,377 |
55,992 |
+1,825 |
Dec18 |
180425 |
3.003 |
3.008 |
2.979 |
3.000 |
+0.001 |
9,301 |
65,256 |
+1,927 |
Jan19 |
180425 |
3.090 |
3.095 |
3.066 |
3.085 |
+0.002 |
11,501 |
84,156 |
+1,545 |
Feb19 |
180425 |
3.045 |
3.052 |
3.031 |
3.048 |
+0.004 |
2,364 |
43,300 |
-299 |
Mar19 |
180425 |
2.934 |
2.937 |
2.915 |
2.933 |
+0.007 |
8,534 |
79,960 |
+1,530 |
Apr19 |
180425 |
2.616 |
2.622 |
2.608 |
2.621 |
+0.005 |
6,344 |
87,462 |
+1,138 |
May19 |
180425 |
2.579 |
2.585 |
2.572 |
2.585 |
+0.006 |
1,151 |
34,591 |
+310 |
Jun19 |
180425 |
2.600 |
2.613 |
2.600 |
2.613 |
+0.007 |
146 |
16,391 |
+33 |
Jul19 |
180425 |
2.637 |
2.644 |
2.630 |
2.644 |
+0.008 |
424 |
14,505 |
+109 |
Aug19 |
180425 |
2.637 |
2.650 |
2.636 |
2.650 |
+0.008 |
236 |
15,319 |
-14 |
Total Volume and Open Interest |
344,651 |
1,427,885 |
-20,870 |
Brent Crude Oil(ICE) |
Jun18 |
180425 |
74.00 |
74.19 |
73.17 |
74.00 |
+0.14 |
317,446 |
275,429 |
-26,775 |
Jul18 |
180425 |
73.26 |
73.38 |
72.39 |
73.23 |
+0.16 |
241,580 |
583,671 |
+37,321 |
Aug18 |
180425 |
72.65 |
72.83 |
71.87 |
72.72 |
+0.19 |
97,066 |
255,078 |
+11,389 |
Sep18 |
180425 |
72.13 |
72.31 |
71.36 |
72.22 |
+0.21 |
82,024 |
198,402 |
+6,702 |
Oct18 |
180425 |
71.63 |
71.78 |
70.84 |
71.70 |
+0.22 |
48,352 |
145,850 |
+7,996 |
Nov18 |
180425 |
71.15 |
71.30 |
70.37 |
71.22 |
+0.22 |
24,822 |
116,298 |
+4,985 |
Dec18 |
180425 |
70.67 |
70.82 |
69.91 |
70.74 |
+0.22 |
90,701 |
288,710 |
+2,158 |
Jan19 |
180425 |
70.16 |
70.33 |
69.48 |
70.27 |
+0.21 |
7,461 |
63,601 |
+536 |
Feb19 |
180425 |
69.65 |
69.86 |
69.09 |
69.80 |
+0.20 |
6,074 |
39,604 |
-43 |
Mar19 |
180425 |
69.33 |
69.33 |
69.33 |
69.33 |
+0.20 |
11,022 |
44,372 |
+181 |
Apr19 |
180425 |
68.67 |
68.88 |
68.67 |
68.88 |
+0.21 |
1,981 |
17,386 |
-80 |
May19 |
180425 |
68.42 |
68.42 |
68.42 |
68.42 |
+0.21 |
3,593 |
22,682 |
+926 |
Jun19 |
180425 |
67.72 |
68.02 |
67.22 |
67.96 |
+0.21 |
21,346 |
94,658 |
+482 |
Jul19 |
180425 |
67.56 |
67.56 |
67.56 |
67.56 |
+0.22 |
1,179 |
26,292 |
+225 |
Total Volume and Open Interest |
1,006,636 |
2,619,939 |
+49,105 |
Gas Oil(ICE) |
May18 |
180425 |
648.00 |
650.50 |
643.75 |
648.00 |
-5.75 |
40,053 |
148,855 |
-4,268 |
Jun18 |
180425 |
644.75 |
646.00 |
639.50 |
643.50 |
-6.50 |
56,312 |
231,553 |
+1,427 |
Jul18 |
180425 |
641.50 |
642.50 |
636.50 |
640.50 |
-7.00 |
15,961 |
114,126 |
-432 |
Aug18 |
180425 |
639.50 |
640.75 |
634.75 |
638.75 |
-7.25 |
7,496 |
50,317 |
+1,130 |
Sep18 |
180425 |
638.50 |
639.25 |
633.50 |
637.50 |
-7.25 |
6,631 |
58,958 |
+939 |
Oct18 |
180425 |
637.75 |
638.50 |
633.00 |
636.75 |
-7.25 |
5,136 |
53,971 |
+355 |
Nov18 |
180425 |
634.75 |
635.25 |
629.75 |
633.50 |
-7.50 |
2,527 |
22,570 |
+611 |
Dec18 |
180425 |
631.75 |
632.25 |
626.75 |
630.50 |
-7.50 |
18,423 |
98,841 |
-100 |
Jan19 |
180425 |
627.00 |
629.75 |
624.25 |
627.75 |
-7.50 |
1,647 |
25,032 |
-147 |
Feb19 |
180425 |
625.00 |
627.50 |
622.25 |
625.75 |
-7.25 |
898 |
20,059 |
-233 |
Total Volume and Open Interest |
170,997 |
1,019,091 |
+2,482 |
Ethanol(CBOT) |
May18 |
180425 |
1.465 |
1.473 |
1.459 |
1.472 |
+0.004 |
151 |
556 |
-54 |
Jun18 |
180425 |
1.458 |
1.473 |
1.457 |
1.470 |
+0.008 |
151 |
680 |
+74 |
Jul18 |
180425 |
1.476 |
1.476 |
1.476 |
1.476 |
+0.021 |
3 |
429 |
+2 |
Aug18 |
180425 |
1.481 |
1.481 |
1.481 |
1.481 |
+0.021 |
0 |
33 |
+0 |
Sep18 |
180425 |
1.483 |
1.490 |
1.483 |
1.490 |
+0.021 |
0 |
139 |
+0 |
Oct18 |
180425 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.021 |
0 |
27 |
+0 |
Nov18 |
180425 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.021 |
0 |
16 |
+0 |
Dec18 |
180425 |
1.467 |
1.467 |
1.467 |
1.467 |
+0.021 |
0 |
38 |
+0 |
Total Volume and Open Interest |
305 |
1,918 |
+22 |
WTI Crude Oil(ICE) |
Jun18 |
180425 |
67.86 |
68.17 |
67.12 |
68.05 |
+0.35 |
79,827 |
103,890 |
-11,380 |
Jul18 |
180425 |
67.73 |
68.03 |
67.00 |
67.92 |
+0.35 |
50,266 |
70,781 |
+2,787 |
Aug18 |
180425 |
67.30 |
67.61 |
66.62 |
67.53 |
+0.36 |
40,382 |
36,374 |
+1,292 |
Sep18 |
180425 |
66.78 |
67.05 |
66.08 |
66.98 |
+0.36 |
21,768 |
42,590 |
-281 |
Oct18 |
180425 |
66.19 |
66.45 |
65.52 |
66.41 |
+0.36 |
7,891 |
19,719 |
+650 |
Nov18 |
180425 |
65.63 |
65.90 |
65.04 |
65.87 |
+0.36 |
3,715 |
15,906 |
+10 |
Dec18 |
180425 |
65.10 |
65.35 |
64.46 |
65.34 |
+0.37 |
15,652 |
122,581 |
-262 |
Jan19 |
180425 |
64.22 |
64.80 |
64.02 |
64.80 |
+0.36 |
1,096 |
10,989 |
+143 |
Feb19 |
180425 |
63.58 |
64.20 |
63.58 |
64.19 |
+0.35 |
381 |
8,850 |
+10 |
Mar19 |
180425 |
63.17 |
63.59 |
63.17 |
63.59 |
+0.34 |
1,093 |
10,740 |
+32 |
Apr19 |
180425 |
63.01 |
63.01 |
63.01 |
63.01 |
+0.34 |
80 |
3,179 |
-5 |
May19 |
180425 |
62.44 |
62.44 |
62.44 |
62.44 |
+0.32 |
159 |
5,245 |
+0 |
Jun19 |
180425 |
61.50 |
61.89 |
61.29 |
61.89 |
+0.29 |
3,274 |
38,478 |
+474 |
Jul19 |
180425 |
61.33 |
61.33 |
61.33 |
61.33 |
+0.27 |
68 |
3,023 |
-22 |
Aug19 |
180425 |
60.82 |
60.82 |
60.82 |
60.82 |
+0.26 |
28 |
2,960 |
-18 |
Sep19 |
180425 |
60.34 |
60.34 |
60.34 |
60.34 |
+0.25 |
5 |
6,711 |
+0 |
Total Volume and Open Interest |
232,034 |
611,478 |
-6,132 |
US Dollar Index(ICE) |
Jun18 |
180425 |
90.540 |
91.035 |
90.515 |
90.952 |
+0.415 |
31,075 |
31,519 |
+2,000 |
Sep18 |
180425 |
90.120 |
90.585 |
90.120 |
90.497 |
+0.415 |
284 |
1,318 |
+10 |
Dec18 |
180425 |
89.665 |
90.080 |
89.665 |
90.043 |
+0.415 |
30 |
467 |
+20 |
Total Volume and Open Interest |
31,390 |
33,314 |
+2,030 |
Australian Dollar(CME) |
Jun18 |
180425 |
76.02 |
76.07 |
75.52 |
75.65 |
-0.34 |
100,688 |
114,152 |
+7,647 |
Sep18 |
180425 |
76.06 |
76.09 |
75.64 |
75.70 |
-0.34 |
104 |
1,002 |
+5 |
Dec18 |
180425 |
75.95 |
75.95 |
75.77 |
75.77 |
-0.34 |
5 |
394 |
-1 |
Total Volume and Open Interest |
101,117 |
116,330 |
+7,657 |
British Pound(CME) |
Jun18 |
180425 |
140.10 |
140.28 |
139.55 |
139.72 |
-0.31 |
96,604 |
177,467 |
-4,791 |
Sep18 |
180425 |
140.75 |
140.88 |
140.23 |
140.33 |
-0.30 |
149 |
2,372 |
+41 |
Dec18 |
180425 |
140.93 |
140.96 |
140.93 |
140.96 |
-0.29 |
1 |
529 |
+0 |
Total Volume and Open Interest |
99,128 |
182,818 |
-4,481 |
Canadian Dollar(CME) |
Jun18 |
180425 |
78.04 |
78.08 |
77.62 |
77.92 |
-0.09 |
73,115 |
115,610 |
-3,307 |
Sep18 |
180425 |
78.04 |
78.20 |
77.77 |
78.08 |
-0.09 |
159 |
2,849 |
+87 |
Dec18 |
180425 |
78.13 |
78.25 |
77.97 |
78.22 |
-0.08 |
161 |
3,253 |
-55 |
Mar19 |
180425 |
78.15 |
78.35 |
78.15 |
78.35 |
-0.09 |
3 |
97 |
+2 |
Total Volume and Open Interest |
73,566 |
122,010 |
-3,348 |
Japanese Yen(CME) |
Jun18 |
180425 |
92.21 |
92.23 |
91.67 |
91.76 |
-0.58 |
128,879 |
151,515 |
+4,657 |
Sep18 |
180425 |
92.63 |
92.65 |
92.30 |
92.38 |
-0.57 |
206 |
1,101 |
+114 |
Dec18 |
180425 |
93.30 |
93.30 |
93.01 |
93.09 |
-0.57 |
0 |
528 |
+0 |
Total Volume and Open Interest |
129,326 |
153,600 |
+4,637 |
Swiss Franc(CME) |
Jun18 |
180425 |
102.58 |
102.61 |
101.98 |
102.20 |
-0.42 |
35,341 |
67,644 |
+3,844 |
Sep18 |
180425 |
103.15 |
103.20 |
102.88 |
103.07 |
-0.40 |
13 |
84 |
+2 |
Dec18 |
180425 |
103.98 |
103.98 |
103.85 |
103.98 |
-0.42 |
1 |
41 |
+1 |
Total Volume and Open Interest |
35,355 |
67,783 |
+3,847 |
EuroFX(CME) |
Jun18 |
180425 |
122.80 |
122.86 |
122.06 |
122.24 |
-0.61 |
224,199 |
490,854 |
-2,590 |
Sep18 |
180425 |
123.70 |
123.73 |
122.98 |
123.15 |
-0.61 |
620 |
4,083 |
+130 |
Dec18 |
180425 |
124.60 |
124.60 |
124.07 |
124.11 |
-0.61 |
106 |
3,353 |
-28 |
Total Volume and Open Interest |
228,555 |
501,512 |
-2,397 |
Mexican Peso(CME) |
May18 |
180425 |
527.50 |
527.50 |
527.50 |
527.50 |
-1.00 |
|
|
|
Jun18 |
180425 |
527.00 |
527.50 |
518.00 |
524.63 |
-1.00 |
78,829 |
237,437 |
+1,634 |
Total Volume and Open Interest |
79,151 |
238,764 |
+1,866 |
Brazilian Real(CME) |
May18 |
180425 |
287.55 |
288.00 |
284.30 |
285.70 |
-2.50 |
1,710 |
28,930 |
-107 |
Jun18 |
180425 |
286.70 |
287.00 |
283.55 |
285.05 |
-2.45 |
845 |
8,358 |
+666 |
Jul18 |
180425 |
284.45 |
284.45 |
284.45 |
284.45 |
-2.40 |
0 |
50 |
+0 |
Aug18 |
180425 |
283.70 |
283.70 |
283.70 |
283.70 |
-2.40 |
|
|
|
Total Volume and Open Interest |
2,555 |
37,391 |
+559 |
30-Year T-Bonds(CBOT) |
Jun18 |
180425 |
142~090 |
142~160 |
141~170 |
141~240 |
-0~250 |
227,912 |
814,499 |
+1,350 |
Sep18 |
180425 |
141~170 |
141~180 |
140~230 |
140~290 |
-0~250 |
430 |
5,507 |
+83 |
Dec18 |
180425 |
140~060 |
140~060 |
140~060 |
140~060 |
-0~250 |
1 |
1 |
+1 |
Total Volume and Open Interest |
228,343 |
820,007 |
+1,434 |
10-Year T-Notes(CBOT) |
Jun18 |
180425 |
119~060 |
119~090 |
118~310 |
119~025 |
-0~080 |
1,509,849 |
3,780,157 |
+13,317 |
Sep18 |
180425 |
118~265 |
118~290 |
118~195 |
118~225 |
-0~090 |
11,010 |
16,184 |
+3,855 |
Dec18 |
180425 |
118~265 |
118~265 |
118~185 |
118~185 |
-0~090 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,520,859 |
3,796,344 |
+17,172 |
5-Year T-Notes(CBOT) |
Jun18 |
180425 |
113~096 |
113~112 |
113~062 |
113~094 |
-0~030 |
760,762 |
3,536,374 |
-7,599 |
Sep18 |
180425 |
112~312 |
112~312 |
112~282 |
112~312 |
-0~032 |
5,615 |
23,012 |
+2,180 |
Dec18 |
180425 |
112~116 |
112~116 |
112~116 |
112~116 |
-0~032 |
|
|
|
Total Volume and Open Interest |
766,377 |
3,559,386 |
-5,419 |
2 Year T-Notes(CBOT) |
Jun18 |
180425 |
106~004 |
106~010 |
105~312 |
106~004 |
-0~006 |
284,593 |
1,998,287 |
-6,810 |
Sep18 |
180425 |
105~254 |
105~260 |
105~252 |
105~260 |
-0~006 |
921 |
1,869 |
+764 |
Dec18 |
180425 |
105~160 |
105~160 |
105~160 |
105~160 |
-0~006 |
|
|
|
Total Volume and Open Interest |
285,514 |
2,000,156 |
-6,046 |
Eurodollars(CME) |
Jun18 |
180425 |
97.630 |
97.630 |
97.605 |
97.605 |
-0.025 |
282,669 |
1,708,951 |
-1,779 |
Sep18 |
180425 |
97.500 |
97.500 |
97.475 |
97.480 |
-0.020 |
189,566 |
1,535,564 |
-7,314 |
Dec18 |
180425 |
97.355 |
97.360 |
97.335 |
97.340 |
-0.020 |
280,923 |
2,101,297 |
+24,452 |
Mar19 |
180425 |
97.245 |
97.250 |
97.220 |
97.230 |
-0.020 |
164,539 |
1,478,873 |
+5,448 |
Jun19 |
180425 |
97.150 |
97.150 |
97.120 |
97.130 |
-0.025 |
215,911 |
1,458,212 |
-13,073 |
Sep19 |
180425 |
97.070 |
97.080 |
97.050 |
97.060 |
-0.025 |
164,618 |
944,619 |
-5,052 |
Dec19 |
180425 |
97.000 |
97.015 |
96.980 |
96.995 |
-0.025 |
244,952 |
2,069,360 |
-13,410 |
Mar20 |
180425 |
96.980 |
96.990 |
96.955 |
96.970 |
-0.025 |
133,246 |
966,225 |
-1,520 |
Jun20 |
180425 |
96.960 |
96.970 |
96.935 |
96.950 |
-0.030 |
149,420 |
931,175 |
+12,074 |
Sep20 |
180425 |
96.945 |
96.955 |
96.920 |
96.935 |
-0.030 |
125,845 |
678,882 |
+2,262 |
Dec20 |
180425 |
96.920 |
96.930 |
96.890 |
96.910 |
-0.030 |
139,385 |
816,703 |
-4,878 |
Mar21 |
180425 |
96.920 |
96.930 |
96.890 |
96.905 |
-0.035 |
95,405 |
360,939 |
+5,185 |
Jun21 |
180425 |
96.915 |
96.925 |
96.885 |
96.900 |
-0.040 |
59,950 |
255,449 |
-4,729 |
Sep21 |
180425 |
96.910 |
96.920 |
96.880 |
96.890 |
-0.040 |
46,582 |
196,367 |
+3,814 |
Dec21 |
180425 |
96.890 |
96.900 |
96.860 |
96.870 |
-0.045 |
48,889 |
324,184 |
+3,705 |
Mar22 |
180425 |
96.885 |
96.895 |
96.850 |
96.860 |
-0.045 |
35,547 |
139,536 |
+2,711 |
Jun22 |
180425 |
96.880 |
96.890 |
96.840 |
96.855 |
-0.045 |
23,504 |
92,723 |
+126 |
Sep22 |
180425 |
96.870 |
96.880 |
96.830 |
96.845 |
-0.050 |
20,507 |
78,590 |
+1,573 |
Total Volume and Open Interest |
2,518,220 |
16,736,837 |
+16,061 |
Ultra T-Bond(CBOT) |
Jun18 |
180425 |
154~26 |
155~04 |
153~26 |
154~04 |
-1~02 |
107,230 |
961,198 |
-42 |
Sep18 |
180425 |
153~23 |
154~00 |
153~06 |
153~13 |
-1~02 |
3,059 |
9,723 |
+3,036 |
Dec18 |
180425 |
153~13 |
153~13 |
153~13 |
153~13 |
-1~02 |
|
|
|
Total Volume and Open Interest |
110,289 |
970,921 |
+2,994 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180425 |
127~040 |
127~080 |
126~250 |
126~290 |
-0~140 |
127,695 |
542,600 |
+558 |
Sep18 |
180425 |
126~150 |
126~150 |
126~055 |
126~060 |
-0~145 |
|
|
|
Dec18 |
180425 |
126~060 |
126~060 |
126~060 |
126~060 |
-0~145 |
|
|
|
Total Volume and Open Interest |
127,695 |
542,600 |
+558 |
30 Day Federal Funds(CBOT) |
Apr18 |
180425 |
98.310 |
98.310 |
98.308 |
98.310 |
unch |
8,543 |
330,211 |
-1,098 |
May18 |
180425 |
98.295 |
98.300 |
98.290 |
98.295 |
-0.005 |
18,480 |
203,084 |
+4,260 |
Jun18 |
180425 |
98.175 |
98.175 |
98.165 |
98.170 |
-0.005 |
13,175 |
180,564 |
+3,160 |
Jul18 |
180425 |
98.070 |
98.075 |
98.065 |
98.065 |
-0.010 |
26,495 |
312,990 |
-1,075 |
Aug18 |
180425 |
98.055 |
98.060 |
98.050 |
98.055 |
-0.005 |
13,194 |
195,884 |
+1,870 |
Sep18 |
180425 |
98.040 |
98.045 |
98.030 |
98.035 |
-0.010 |
4,533 |
82,291 |
+862 |
Total Volume and Open Interest |
198,484 |
2,431,945 |
+472 |
Japanese Govt Bonds(SGX) |
Jun18 |
180425 |
150.68 |
150.69 |
150.46 |
150.50 |
-0.19 |
2,545 |
19,485 |
-762 |
Sep18 |
180425 |
150.50 |
150.50 |
150.50 |
150.50 |
-0.19 |
|
|
|
Dec18 |
180425 |
150.50 |
150.50 |
150.50 |
150.50 |
-0.19 |
|
|
|
Total Volume and Open Interest |
2,545 |
19,485 |
-762 |
Euro-Buxl(EUREX) |
Jun18 |
180425 |
161.90 |
162.04 |
161.32 |
161.72 |
-0.08 |
53,656 |
256,173 |
-19,660 |
Sep18 |
180425 |
166.96 |
166.96 |
166.74 |
166.90 |
-0.16 |
1,249 |
11,982 |
-135 |
Dec18 |
180425 |
166.90 |
166.90 |
166.90 |
166.90 |
-0.16 |
|
|
|
Total Volume and Open Interest |
54,905 |
288,412 |
+462 |
Euro-Bund(EUREX) |
Jun18 |
180425 |
157.88 |
157.88 |
157.45 |
157.72 |
-0.04 |
861,851 |
1,896,066 |
-244,718 |
Sep18 |
180425 |
157.27 |
157.49 |
157.17 |
157.43 |
-0.04 |
73,199 |
55,716 |
-3,802 |
Dec18 |
180425 |
155.02 |
155.02 |
155.02 |
155.02 |
-0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
935,050 |
2,200,170 |
-133 |
Euro-Bobl(EUREX) |
Jun18 |
180425 |
130.71 |
130.72 |
130.55 |
130.65 |
-0.01 |
448,637 |
1,523,200 |
-137,407 |
Sep18 |
180425 |
129.99 |
130.02 |
129.98 |
130.02 |
-0.01 |
300 |
4,064 |
-1 |
Dec18 |
180425 |
130.02 |
130.02 |
130.02 |
130.02 |
-0.01 |
|
|
|
Total Volume and Open Interest |
448,937 |
1,663,063 |
-1,609 |
Euro-Schatz(EUREX) |
Jun18 |
180425 |
111.86 |
111.86 |
111.83 |
111.86 |
+0.01 |
291,307 |
1,760,802 |
-113,056 |
Sep18 |
180425 |
111.69 |
111.69 |
111.69 |
111.69 |
+0.01 |
4 |
108 |
-4 |
Dec18 |
180425 |
111.69 |
111.69 |
111.69 |
111.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
291,311 |
1,935,020 |
+61,050 |
3-Mth Euribor(EUREX) |
Jun18 |
180425 |
100.330 |
100.330 |
100.325 |
100.325 |
+0.005 |
149 |
5,200 |
+0 |
Sep18 |
180425 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
99 |
3,626 |
+0 |
Dec18 |
180425 |
100.305 |
100.305 |
100.300 |
100.300 |
-0.010 |
99 |
13,116 |
+0 |
Total Volume and Open Interest |
387 |
34,720 |
+50 |
Long Gilt(LIFFE) |
Jun18 |
180425 |
120~30 |
121~03 |
120~23 |
121~01 |
-0~01 |
165,037 |
779,869 |
+8,747 |
Sep18 |
180425 |
120~03 |
120~03 |
120~03 |
120~03 |
-0~01 |
10 |
30 |
+10 |
Total Volume and Open Interest |
165,047 |
779,899 |
+8,757 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180425 |
99.18 |
99.18 |
99.17 |
99.18 |
+0.01 |
147,903 |
721,352 |
-16,571 |
Sep18 |
180425 |
99.08 |
99.09 |
99.07 |
99.08 |
+0.01 |
60,814 |
470,937 |
-4,408 |
Dec18 |
180425 |
98.99 |
99.01 |
98.99 |
99.00 |
+0.01 |
65,609 |
488,383 |
-9,981 |
Mar19 |
180425 |
98.91 |
98.92 |
98.90 |
98.91 |
+0.01 |
56,322 |
360,820 |
+1,682 |
Jun19 |
180425 |
98.81 |
98.83 |
98.80 |
98.82 |
+0.01 |
59,809 |
349,115 |
-5,424 |
Sep19 |
180425 |
98.73 |
98.74 |
98.72 |
98.74 |
+0.01 |
41,925 |
195,744 |
-5,758 |
Total Volume and Open Interest |
692,755 |
3,745,376 |
-63,276 |
3-Mth Euribor(LIFFE) |
Jun18 |
180425 |
100.325 |
100.325 |
100.320 |
100.325 |
unch |
19,029 |
550,595 |
-1,187 |
Sep18 |
180425 |
100.320 |
100.320 |
100.315 |
100.315 |
-0.005 |
25,705 |
557,813 |
+1,657 |
Dec18 |
180425 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
71,395 |
522,589 |
-16,804 |
Total Volume and Open Interest |
589,821 |
5,099,847 |
+20,743 |
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 |
180425 |
1324.0 |
1325.0 |
1320.0 |
1321.2 |
-10.2 |
68 |
626 |
-201 |
Jun18 |
180425 |
1332.0 |
1333.8 |
1320.2 |
1322.8 |
-10.2 |
294,254 |
377,441 |
-9,084 |
Aug18 |
180425 |
1337.8 |
1339.9 |
1326.4 |
1329.0 |
-10.2 |
8,040 |
51,602 |
+3,804 |
Oct18 |
180425 |
1337.8 |
1337.8 |
1334.0 |
1335.3 |
-10.2 |
2,104 |
8,614 |
+339 |
Dec18 |
180425 |
1351.0 |
1351.2 |
1339.0 |
1341.8 |
-10.2 |
6,262 |
57,270 |
+259 |
Feb19 |
180425 |
1353.7 |
1353.7 |
1348.3 |
1348.3 |
-10.1 |
169 |
2,551 |
-38 |
Apr19 |
180425 |
1353.5 |
1354.7 |
1353.0 |
1354.7 |
-10.2 |
116 |
3,093 |
+41 |
Jun19 |
180425 |
1368.7 |
1368.7 |
1359.8 |
1361.4 |
-10.2 |
477 |
3,005 |
+357 |
Aug19 |
180425 |
1366.1 |
1368.0 |
1366.1 |
1368.0 |
-10.2 |
2 |
70 |
+0 |
Oct19 |
180425 |
1374.8 |
1374.8 |
1374.8 |
1374.8 |
-10.2 |
0 |
31 |
+0 |
Dec19 |
180425 |
1383.4 |
1383.4 |
1381.6 |
1381.6 |
-10.2 |
5 |
3,527 |
-1 |
Feb20 |
180425 |
1388.2 |
1388.2 |
1388.2 |
1388.2 |
-10.2 |
|
|
|
Total Volume and Open Interest |
311,932 |
510,223 |
-4,629 |
Silver(CMX) |
May18 |
180425 |
1670.0 |
1671.0 |
1647.5 |
1650.2 |
-20.1 |
143,527 |
67,226 |
-17,874 |
Jul18 |
180425 |
1678.5 |
1679.5 |
1655.0 |
1657.7 |
-21.0 |
52,422 |
104,008 |
+7,396 |
Sep18 |
180425 |
1684.5 |
1685.0 |
1664.5 |
1666.6 |
-20.8 |
4,729 |
17,863 |
+1,685 |
Dec18 |
180425 |
1699.5 |
1700.5 |
1678.0 |
1680.7 |
-20.2 |
3,756 |
22,411 |
+1,749 |
Mar19 |
180425 |
1702.5 |
1702.5 |
1692.0 |
1694.5 |
-19.9 |
123 |
717 |
+14 |
May19 |
180425 |
1702.0 |
1704.5 |
1702.0 |
1704.5 |
-19.9 |
3 |
129 |
+1 |
Jul19 |
180425 |
1732.0 |
1732.0 |
1714.0 |
1714.0 |
-19.9 |
14 |
605 |
+12 |
Total Volume and Open Interest |
205,231 |
214,580 |
-6,923 |
Platinum(NYMEX) |
Apr18 |
180425 |
906.6 |
906.6 |
906.6 |
906.6 |
-22.3 |
4 |
8 |
+4 |
Jul18 |
180425 |
933.8 |
934.9 |
911.4 |
912.7 |
-22.3 |
18,498 |
72,444 |
-189 |
Oct18 |
180425 |
936.3 |
936.3 |
916.0 |
918.0 |
-22.3 |
122 |
4,513 |
+24 |
Jan19 |
180425 |
941.8 |
941.8 |
922.5 |
924.8 |
-21.6 |
5 |
61 |
+1 |
Total Volume and Open Interest |
18,633 |
77,094 |
-160 |
Palladium(NYMEX) |
Jun18 |
180425 |
968.20 |
971.00 |
951.80 |
967.50 |
-4.15 |
10,576 |
19,513 |
-1,673 |
Sep18 |
180425 |
958.00 |
964.00 |
948.40 |
962.80 |
-4.25 |
412 |
4,269 |
+187 |
Dec18 |
180425 |
960.00 |
960.00 |
953.65 |
959.30 |
-4.25 |
6 |
243 |
+1 |
Total Volume and Open Interest |
10,994 |
24,033 |
-1,485 |
Copper(CMX) |
May18 |
180425 |
313.10 |
315.40 |
311.65 |
313.45 |
-0.75 |
107,265 |
38,005 |
-7,353 |
Jul18 |
180425 |
315.55 |
317.70 |
313.90 |
315.75 |
-0.65 |
42,430 |
106,119 |
+4,503 |
Sep18 |
180425 |
317.40 |
319.60 |
316.45 |
317.70 |
-0.70 |
7,879 |
30,515 |
-975 |
Dec18 |
180425 |
319.15 |
322.00 |
318.55 |
320.00 |
-0.85 |
2,408 |
34,649 |
+121 |
Mar19 |
180425 |
322.15 |
324.00 |
320.50 |
322.05 |
-0.95 |
389 |
9,335 |
-1 |
Total Volume and Open Interest |
161,525 |
239,362 |
-3,657 |
E-mini DJIA Index(CBOT) |
Jun18 |
180425 |
23998 |
24108 |
23782 |
24078 |
+94 |
174,321 |
98,520 |
+2,032 |
Sep18 |
180425 |
24016 |
24122 |
23811 |
24094 |
+91 |
299 |
2,395 |
-5 |
Dec18 |
180425 |
23949 |
24129 |
23861 |
24129 |
+95 |
1 |
319 |
+0 |
Mar19 |
180425 |
24000 |
24138 |
23956 |
24138 |
+92 |
0 |
1 |
+0 |
Total Volume and Open Interest |
174,621 |
101,235 |
+2,027 |
S & P 500(CME) |
Jun18 |
180425 |
2634.80 |
2647.70 |
2612.00 |
2644.50 |
+9.20 |
2,049 |
70,364 |
-389 |
Sep18 |
180425 |
2649.20 |
2649.60 |
2616.60 |
2649.20 |
+9.60 |
0 |
7,543 |
+9 |
Dec18 |
180425 |
2652.70 |
2653.10 |
2620.10 |
2652.70 |
+9.60 |
0 |
300 |
+0 |
Mar19 |
180425 |
2658.20 |
2658.60 |
2625.60 |
2658.20 |
+9.60 |
|
|
|
Total Volume and Open Interest |
2,049 |
78,207 |
-380 |
S & P 500 E-Mini(CME) |
Jun18 |
180425 |
2635.25 |
2648.25 |
2611.25 |
2644.50 |
+9.25 |
1,239,828 |
2,885,246 |
-12,393 |
Sep18 |
180425 |
2638.50 |
2652.25 |
2615.75 |
2649.25 |
+9.75 |
11,513 |
92,735 |
+2,699 |
Dec18 |
180425 |
2647.25 |
2655.25 |
2620.00 |
2652.75 |
+9.75 |
38 |
40,523 |
+18 |
Mar19 |
180425 |
2646.00 |
2658.25 |
2628.50 |
2658.25 |
+9.75 |
0 |
145 |
+0 |
Total Volume and Open Interest |
1,251,379 |
3,018,649 |
-9,676 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180425 |
6525.75 |
6576.25 |
6429.25 |
6555.75 |
+29.00 |
384,306 |
227,141 |
-1,592 |
Sep18 |
180425 |
6554.00 |
6600.00 |
6457.00 |
6580.75 |
+28.25 |
2,214 |
11,009 |
+662 |
Dec18 |
180425 |
6551.25 |
6617.25 |
6493.00 |
6606.25 |
+26.25 |
3 |
102 |
+0 |
Total Volume and Open Interest |
386,523 |
238,258 |
-930 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180425 |
1888.20 |
1897.00 |
1872.10 |
1888.20 |
+0.40 |
11,333 |
76,507 |
+616 |
Sep18 |
180425 |
1893.80 |
1895.80 |
1878.90 |
1893.80 |
+1.00 |
0 |
4 |
+0 |
Dec18 |
180425 |
1897.40 |
1897.40 |
1897.40 |
1897.40 |
+0.90 |
|
|
|
Total Volume and Open Interest |
11,333 |
76,511 |
+616 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180425 |
17.75 |
18.62 |
17.42 |
17.73 |
+0.05 |
78,540 |
156,121 |
+1,246 |
Jun18 |
180425 |
17.47 |
18.10 |
17.28 |
17.68 |
+0.20 |
42,293 |
69,270 |
+6,408 |
Jul18 |
180425 |
17.60 |
18.13 |
17.48 |
17.83 |
+0.20 |
12,591 |
39,618 |
+435 |
Total Volume and Open Interest |
144,388 |
354,910 |
+8,871 |
S & P 600(CME) |
Jun18 |
180425 |
955.10 |
955.10 |
955.10 |
955.10 |
-2.90 |
|
|
|
Sep18 |
180425 |
955.80 |
955.80 |
955.80 |
955.80 |
-2.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180425 |
1557.90 |
1559.70 |
1540.50 |
1555.20 |
-1.50 |
4,778 |
10,148 |
+163 |
Total Volume and Open Interest |
4,778 |
10,148 |
+163 |
Nikkei 225(CME) |
Jun18 |
180425 |
22110 |
22330 |
22085 |
22305 |
+210 |
8,976 |
43,759 |
-828 |
Sep18 |
180425 |
22180 |
22305 |
22180 |
22300 |
+210 |
0 |
14 |
+0 |
Total Volume and Open Interest |
8,976 |
43,773 |
-828 |
Nikkei 225(SGX) |
Jun18 |
180425 |
22250 |
22345 |
21965 |
22220 |
-40 |
58,556 |
153,479 |
+1,572 |
Sep18 |
180425 |
22020 |
22185 |
22015 |
22185 |
-40 |
0 |
719 |
+0 |
Dec18 |
180425 |
22050 |
22050 |
22050 |
22050 |
-35 |
2 |
3,461 |
+0 |
Total Volume and Open Interest |
58,558 |
170,902 |
+1,572 |
Nikkei 225 Mini(JPX) |
Jun18 |
180425 |
22285 |
22350 |
21960 |
22220 |
-60 |
673,729 |
400,433 |
-1,184 |
Sep18 |
180425 |
22230 |
22295 |
21915 |
22170 |
-60 |
6,302 |
12,853 |
+329 |
Dec18 |
180425 |
22125 |
22135 |
21750 |
22010 |
-80 |
161 |
2,857 |
+52 |
Total Volume and Open Interest |
711,961 |
448,514 |
-8 |
Nikkei 225(JPX) |
Jun18 |
180425 |
22290 |
22350 |
21960 |
22220 |
-60 |
44,776 |
319,080 |
-477 |
Sep18 |
180425 |
22230 |
22290 |
21950 |
22170 |
-60 |
554 |
9,785 |
-263 |
Dec18 |
180425 |
22108 |
22120 |
21880 |
22010 |
-80 |
9 |
45,191 |
+6 |
Total Volume and Open Interest |
45,385 |
430,023 |
-731 |
Nikkei 225(CME) Yen |
Jun18 |
180425 |
22090 |
22310 |
22070 |
22285 |
+210 |
27,530 |
64,737 |
-475 |
Sep18 |
180425 |
22110 |
22230 |
22105 |
22230 |
+210 |
0 |
2 |
+0 |
Dec18 |
180425 |
22015 |
22015 |
22015 |
22015 |
+220 |
|
|
|
Total Volume and Open Interest |
27,530 |
64,739 |
-475 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180425 |
22150 |
22290 |
22150 |
22280 |
+200 |
0 |
26 |
+0 |
Sep18 |
180425 |
22230 |
22230 |
22230 |
22230 |
+210 |
|
|
|
Dec18 |
180425 |
22010 |
22010 |
22010 |
22010 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
26 |
+0 |
CAC 40(EURONEXT) |
May18 |
180425 |
5354.0 |
5394.0 |
5338.5 |
5364.5 |
-27.0 |
51,592 |
306,360 |
+7,503 |
Jun18 |
180425 |
5292.0 |
5332.5 |
5280.5 |
5303.5 |
-27.0 |
456 |
33,091 |
+373 |
Jul18 |
180425 |
5295.5 |
5295.5 |
5295.5 |
5295.5 |
-26.5 |
|
|
|
Total Volume and Open Interest |
52,048 |
369,486 |
+7,897 |
Hang Seng Index(HKFE) |
Apr18 |
180425 |
30642 |
30782 |
30179 |
30179 |
-458 |
247,551 |
110,683 |
-1,947 |
May18 |
180425 |
30475 |
30623 |
30018 |
30018 |
-462 |
15,417 |
17,854 |
+9,566 |
Jun18 |
180425 |
30435 |
30480 |
29915 |
29915 |
-454 |
362 |
10,699 |
-24 |
Total Volume and Open Interest |
263,615 |
147,276 |
+7,645 |
DAX(EUREX) |
Jun18 |
180425 |
12449.0 |
12496.0 |
12322.0 |
12424.0 |
-126.0 |
96,147 |
108,459 |
-18,737 |
Sep18 |
180425 |
12388.0 |
12444.0 |
12315.0 |
12409.0 |
-126.0 |
50 |
3,254 |
-11 |
Dec18 |
180425 |
12396.5 |
12396.5 |
12396.5 |
12396.5 |
-124.5 |
0 |
206 |
+0 |
Total Volume and Open Interest |
96,197 |
138,013 |
+7,346 |
Mini-DAX(EUREX) |
Jun18 |
180425 |
12446.0 |
12495.0 |
12322.0 |
12424.0 |
-126.0 |
30,044 |
10,055 |
-4,257 |
Sep18 |
180425 |
12469.0 |
12469.0 |
12331.0 |
12409.0 |
-126.0 |
36 |
557 |
-13 |
Dec18 |
180425 |
12396.5 |
12396.5 |
12396.5 |
12396.5 |
-124.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
30,080 |
15,854 |
+961 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180425 |
3412 |
3426 |
3396 |
3417 |
-18 |
863,958 |
3,599,548 |
-33,244 |
Sep18 |
180425 |
3405 |
3413 |
3389 |
3407 |
-18 |
88 |
237,968 |
+2,994 |
Dec18 |
180425 |
3385 |
3390 |
3379 |
3390 |
-18 |
1 |
20,869 |
+4,956 |
Total Volume and Open Interest |
864,687 |
3,858,385 |
-25,294 |
Swiss Market Index(EUREX) |
Jun18 |
180425 |
8670 |
8737 |
8629 |
8667 |
-50 |
28,329 |
259,275 |
-7,151 |
Sep18 |
180425 |
8650 |
8665 |
8606 |
8638 |
-51 |
23 |
449 |
-12 |
Dec18 |
180425 |
8621 |
8621 |
8621 |
8621 |
-51 |
10 |
24 |
+0 |
Total Volume and Open Interest |
28,362 |
266,070 |
-841 |
FT-SE 100(EURONEXT) |
Jun18 |
180425 |
7332.00 |
7351.50 |
7280.00 |
7326.50 |
-39.00 |
95,193 |
630,655 |
+771 |
Sep18 |
180425 |
7263.00 |
7278.00 |
7239.00 |
7259.50 |
-39.00 |
4,378 |
4,389 |
+4,261 |
Dec18 |
180425 |
7223.00 |
7223.00 |
7223.00 |
7223.00 |
-39.00 |
7 |
1,048 |
+7 |
Total Volume and Open Interest |
99,578 |
636,092 |
+5,039 |
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 |
180425 |
23540.00 |
23640.00 |
23285.00 |
23425.00 |
-210.00 |
17,512 |
48,738 |
-498 |
Sep18 |
180425 |
23440.00 |
23490.00 |
23150.00 |
23293.00 |
-202.00 |
43 |
74 |
+3 |
Dec18 |
180425 |
23163.00 |
23163.00 |
23163.00 |
23163.00 |
-210.00 |
2 |
7 |
+0 |
Total Volume and Open Interest |
17,557 |
48,819 |
-495 |
KOSPI 200(KFE) |
Jun18 |
180425 |
317.05 |
317.50 |
312.65 |
314.10 |
-2.40 |
163,160 |
240,105 |
+234 |
Sep18 |
180425 |
317.80 |
317.80 |
313.15 |
314.55 |
-2.35 |
132 |
14,420 |
+399 |
Dec18 |
180425 |
315.55 |
315.55 |
314.35 |
314.50 |
-2.50 |
3 |
38,403 |
+350 |
Total Volume and Open Interest |
163,321 |
319,123 |
+991 |
GSCI(CME) |
May18 |
180425 |
468.40 |
471.85 |
468.30 |
471.65 |
+1.40 |
47 |
15,306 |
-2 |
Jun18 |
180425 |
471.40 |
471.40 |
471.40 |
471.40 |
+0.75 |
|
|
|
Jul18 |
180425 |
469.05 |
469.05 |
469.05 |
469.05 |
+0.75 |
|
|
|
Total Volume and Open Interest |
47 |
15,306 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|