|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180426 |
1027.25 |
1034.50 |
1024.00 |
1028.00 |
+0.50 |
90,059 |
88,329 |
-18,413 |
Jul18 |
180426 |
1039.00 |
1046.25 |
1035.50 |
1039.50 |
+0.25 |
141,992 |
436,878 |
-813 |
Aug18 |
180426 |
1042.00 |
1048.50 |
1037.75 |
1041.50 |
unch |
12,929 |
42,381 |
+1,527 |
Sep18 |
180426 |
1037.50 |
1042.50 |
1033.25 |
1036.00 |
-1.00 |
4,196 |
17,673 |
+788 |
Nov18 |
180426 |
1033.75 |
1039.25 |
1030.00 |
1033.25 |
-1.50 |
30,287 |
227,044 |
+2,175 |
Jan19 |
180426 |
1038.00 |
1042.00 |
1033.50 |
1036.25 |
-1.50 |
12,066 |
34,743 |
+4,351 |
Mar19 |
180426 |
1020.75 |
1026.00 |
1019.00 |
1021.25 |
-1.50 |
5,217 |
34,197 |
+874 |
May19 |
180426 |
1018.00 |
1023.75 |
1017.00 |
1018.50 |
-1.50 |
1,525 |
6,768 |
+262 |
Jul19 |
180426 |
1024.00 |
1027.50 |
1021.00 |
1022.25 |
-1.75 |
929 |
11,123 |
+71 |
Aug19 |
180426 |
1019.75 |
1019.75 |
1018.75 |
1018.75 |
-1.00 |
22 |
146 |
+9 |
Sep19 |
180426 |
1001.75 |
1001.75 |
1001.75 |
1001.75 |
-1.00 |
0 |
42 |
+0 |
Nov19 |
180426 |
991.50 |
994.25 |
989.75 |
990.25 |
-1.25 |
639 |
6,814 |
-82 |
Jan20 |
180426 |
992.50 |
992.50 |
992.50 |
992.50 |
-1.25 |
0 |
42 |
+0 |
Mar20 |
180426 |
991.00 |
991.00 |
991.00 |
991.00 |
-1.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
299,861 |
906,318 |
-9,251 |
Soybean Meal(CBOT) |
May18 |
180426 |
376.20 |
380.20 |
375.00 |
379.20 |
+3.00 |
40,314 |
37,114 |
-6,285 |
Jul18 |
180426 |
380.50 |
384.30 |
379.10 |
383.30 |
+2.80 |
67,919 |
242,455 |
-1,527 |
Aug18 |
180426 |
380.10 |
383.70 |
378.90 |
381.80 |
+1.70 |
15,443 |
36,254 |
+2,340 |
Sep18 |
180426 |
377.70 |
382.40 |
377.70 |
380.30 |
+1.20 |
12,329 |
29,519 |
+2,039 |
Oct18 |
180426 |
375.20 |
379.40 |
375.20 |
377.60 |
+0.80 |
5,551 |
28,962 |
-118 |
Dec18 |
180426 |
373.70 |
376.80 |
373.00 |
375.20 |
+0.40 |
15,329 |
87,242 |
+211 |
Jan19 |
180426 |
369.80 |
373.30 |
369.70 |
371.60 |
-0.10 |
2,250 |
14,308 |
+813 |
Mar19 |
180426 |
360.30 |
360.80 |
357.30 |
358.70 |
-1.00 |
1,553 |
15,114 |
+375 |
May19 |
180426 |
355.40 |
355.40 |
352.50 |
353.20 |
-1.40 |
1,283 |
7,933 |
+531 |
Jul19 |
180426 |
355.10 |
355.10 |
352.50 |
353.00 |
-1.30 |
621 |
4,945 |
+30 |
Total Volume and Open Interest |
162,763 |
509,787 |
-1,622 |
Soybean Oil(CBOT) |
May18 |
180426 |
30.79 |
30.92 |
30.74 |
30.81 |
+0.02 |
41,926 |
41,674 |
-9,789 |
Jul18 |
180426 |
31.06 |
31.19 |
31.00 |
31.09 |
+0.03 |
78,146 |
242,102 |
+5,070 |
Aug18 |
180426 |
31.18 |
31.31 |
31.13 |
31.21 |
+0.02 |
10,058 |
35,890 |
+465 |
Sep18 |
180426 |
31.34 |
31.44 |
31.27 |
31.36 |
+0.02 |
5,315 |
28,601 |
+281 |
Oct18 |
180426 |
31.46 |
31.57 |
31.41 |
31.49 |
+0.02 |
2,936 |
21,280 |
+114 |
Dec18 |
180426 |
31.83 |
31.93 |
31.76 |
31.83 |
unch |
17,168 |
89,240 |
+116 |
Jan19 |
180426 |
32.06 |
32.19 |
32.03 |
32.10 |
unch |
2,697 |
16,407 |
+182 |
Mar19 |
180426 |
32.40 |
32.49 |
32.36 |
32.42 |
-0.01 |
2,172 |
13,981 |
+315 |
May19 |
180426 |
32.73 |
32.79 |
32.66 |
32.71 |
-0.03 |
1,671 |
3,808 |
+107 |
Jul19 |
180426 |
33.02 |
33.08 |
32.96 |
33.01 |
-0.02 |
372 |
2,934 |
+76 |
Total Volume and Open Interest |
162,491 |
499,378 |
-3,053 |
Canola(WCE) |
May18 |
180426 |
535.6 |
537.5 |
530.6 |
532.2 |
-6.8 |
4,222 |
8,998 |
-3,299 |
Jul18 |
180426 |
534.1 |
534.2 |
531.2 |
532.3 |
-2.7 |
12,417 |
100,377 |
+1,494 |
Nov18 |
180426 |
518.1 |
519.4 |
516.0 |
517.3 |
-1.7 |
1,978 |
0 |
-90,203 |
Jan19 |
180426 |
521.4 |
523.2 |
520.4 |
521.2 |
-1.9 |
236 |
8,688 |
+94 |
Mar19 |
180426 |
523.8 |
525.5 |
523.1 |
523.2 |
-1.6 |
54 |
1,490 |
+11 |
Total Volume and Open Interest |
18,907 |
119,901 |
-91,903 |
Corn(CBOT) |
May18 |
180426 |
386.00 |
387.00 |
384.00 |
386.00 |
-0.50 |
115,021 |
171,429 |
-34,667 |
Jul18 |
180426 |
395.00 |
396.25 |
393.25 |
395.25 |
-0.50 |
162,717 |
761,964 |
+21,324 |
Sep18 |
180426 |
402.25 |
403.25 |
400.50 |
402.25 |
-0.75 |
41,272 |
243,547 |
-2,004 |
Dec18 |
180426 |
411.50 |
412.25 |
409.50 |
411.25 |
-1.00 |
50,681 |
429,826 |
+199 |
Mar19 |
180426 |
418.75 |
420.00 |
417.25 |
419.25 |
-0.75 |
4,669 |
88,470 |
+229 |
May19 |
180426 |
423.50 |
424.00 |
421.50 |
423.25 |
-0.75 |
599 |
21,537 |
-48 |
Jul19 |
180426 |
427.50 |
428.00 |
425.25 |
427.50 |
-0.75 |
3,990 |
38,088 |
+2,154 |
Sep19 |
180426 |
410.75 |
412.25 |
410.25 |
411.50 |
-0.50 |
45 |
6,255 |
+9 |
Dec19 |
180426 |
415.00 |
415.50 |
413.00 |
414.75 |
-0.50 |
331 |
33,702 |
+54 |
Mar20 |
180426 |
422.50 |
423.00 |
422.00 |
422.75 |
-0.50 |
17 |
1,020 |
+17 |
Total Volume and Open Interest |
379,384 |
1,797,330 |
-12,694 |
Wheat(CBOT) |
May18 |
180426 |
485.25 |
491.50 |
476.50 |
480.75 |
-5.50 |
29,307 |
28,041 |
-8,432 |
Jul18 |
180426 |
498.50 |
504.25 |
487.25 |
489.50 |
-9.50 |
77,718 |
238,600 |
+682 |
Sep18 |
180426 |
514.75 |
520.50 |
504.50 |
506.75 |
-8.50 |
19,478 |
73,563 |
-1,718 |
Dec18 |
180426 |
538.25 |
543.25 |
528.25 |
529.50 |
-8.75 |
10,563 |
87,569 |
+850 |
Mar19 |
180426 |
556.75 |
561.00 |
546.25 |
547.25 |
-9.00 |
1,959 |
27,684 |
+157 |
May19 |
180426 |
565.00 |
569.00 |
554.00 |
555.75 |
-9.00 |
511 |
5,189 |
+58 |
Total Volume and Open Interest |
140,758 |
471,237 |
-8,123 |
Wheat(KCBT) |
May18 |
180426 |
507.25 |
511.50 |
493.50 |
501.75 |
-5.25 |
17,075 |
19,823 |
-6,221 |
Jul18 |
180426 |
527.00 |
531.00 |
513.00 |
521.00 |
-5.50 |
31,057 |
131,478 |
+1,619 |
Sep18 |
180426 |
545.50 |
549.00 |
530.75 |
539.25 |
-5.25 |
7,237 |
49,274 |
+1,288 |
Dec18 |
180426 |
569.00 |
573.00 |
555.00 |
563.25 |
-5.75 |
5,200 |
38,995 |
-53 |
Mar19 |
180426 |
586.25 |
589.25 |
570.75 |
578.75 |
-6.25 |
1,437 |
16,301 |
+245 |
May19 |
180426 |
589.50 |
596.00 |
578.25 |
586.25 |
-6.50 |
425 |
1,267 |
-36 |
Jul19 |
180426 |
587.50 |
598.00 |
580.75 |
588.75 |
-6.00 |
422 |
3,377 |
+112 |
Total Volume and Open Interest |
62,865 |
260,998 |
-3,046 |
Wheat(MGE) |
May18 |
180426 |
600.00 |
604.00 |
593.75 |
599.50 |
unch |
4,553 |
7,993 |
-3,031 |
Jul18 |
180426 |
606.00 |
611.00 |
600.00 |
604.00 |
-2.50 |
6,774 |
32,280 |
+1,324 |
Sep18 |
180426 |
613.75 |
619.25 |
607.25 |
610.75 |
-3.50 |
2,044 |
10,496 |
+465 |
Dec18 |
180426 |
630.00 |
632.00 |
619.75 |
623.00 |
-3.75 |
717 |
7,487 |
-19 |
Mar19 |
180426 |
641.75 |
641.75 |
633.75 |
633.75 |
-4.50 |
378 |
1,737 |
+118 |
May19 |
180426 |
640.75 |
640.75 |
633.00 |
640.75 |
-4.50 |
22 |
236 |
-3 |
Total Volume and Open Interest |
14,501 |
60,432 |
-1,141 |
Oats(CBOT) |
May18 |
180426 |
224.50 |
224.75 |
217.00 |
220.75 |
-2.00 |
613 |
812 |
-490 |
Jul18 |
180426 |
229.00 |
231.00 |
225.00 |
228.75 |
unch |
1,098 |
4,449 |
+445 |
Sep18 |
180426 |
231.00 |
232.00 |
231.00 |
232.00 |
+1.00 |
29 |
134 |
+11 |
Dec18 |
180426 |
246.00 |
246.00 |
242.75 |
243.25 |
+0.50 |
51 |
752 |
+40 |
Total Volume and Open Interest |
1,791 |
6,177 |
+6 |
Rough Rice(CBOT) |
May18 |
180426 |
13.07 |
13.13 |
12.58 |
12.71 |
-0.39 |
565 |
1,490 |
-470 |
Jul18 |
180426 |
13.24 |
13.27 |
12.81 |
12.95 |
-0.27 |
836 |
5,389 |
+564 |
Sep18 |
180426 |
12.27 |
12.29 |
11.99 |
12.13 |
-0.14 |
167 |
2,396 |
+141 |
Nov18 |
180426 |
12.17 |
12.17 |
12.14 |
12.14 |
-0.07 |
10 |
44 |
+10 |
Total Volume and Open Interest |
1,578 |
9,322 |
+245 |
Live Cattle(CME) |
Apr18 |
180426 |
121.980 |
122.635 |
121.980 |
122.535 |
+0.605 |
2,459 |
3,523 |
-1,369 |
Jun18 |
180426 |
105.800 |
106.285 |
104.150 |
104.350 |
-1.230 |
29,756 |
148,923 |
-923 |
Aug18 |
180426 |
105.285 |
105.750 |
103.900 |
104.035 |
-1.250 |
14,962 |
87,529 |
+1,216 |
Oct18 |
180426 |
109.050 |
109.300 |
107.850 |
107.930 |
-1.205 |
7,255 |
54,081 |
+1,135 |
Dec18 |
180426 |
113.535 |
113.800 |
112.700 |
112.785 |
-0.765 |
3,807 |
33,616 |
+552 |
Feb19 |
180426 |
115.330 |
115.635 |
114.635 |
114.730 |
-0.520 |
1,261 |
10,659 |
+204 |
Total Volume and Open Interest |
60,028 |
346,558 |
+994 |
Feeder Cattle(CME) |
Apr18 |
180426 |
140.000 |
140.300 |
139.935 |
140.185 |
+0.335 |
743 |
2,557 |
-68 |
May18 |
180426 |
141.735 |
142.035 |
140.100 |
140.300 |
-1.050 |
3,301 |
10,611 |
-872 |
Aug18 |
180426 |
147.650 |
148.250 |
146.185 |
146.500 |
-0.935 |
8,281 |
22,233 |
+884 |
Sep18 |
180426 |
148.350 |
148.880 |
147.130 |
147.250 |
-0.935 |
1,188 |
4,862 |
+46 |
Oct18 |
180426 |
148.630 |
149.100 |
147.435 |
147.550 |
-0.935 |
742 |
4,544 |
+107 |
Nov18 |
180426 |
148.000 |
148.550 |
146.880 |
147.035 |
-0.915 |
215 |
1,847 |
+22 |
Jan19 |
180426 |
143.950 |
144.435 |
142.950 |
143.050 |
-0.735 |
78 |
1,792 |
+29 |
Total Volume and Open Interest |
14,551 |
48,473 |
+149 |
Lean Hogs(CME) |
May18 |
180426 |
68.000 |
68.250 |
67.080 |
67.330 |
-1.220 |
606 |
3,398 |
-125 |
Jun18 |
180426 |
74.800 |
74.885 |
73.785 |
74.000 |
-1.350 |
23,669 |
94,746 |
+893 |
Jul18 |
180426 |
77.930 |
78.135 |
77.035 |
77.300 |
-1.130 |
11,183 |
37,997 |
+1,397 |
Aug18 |
180426 |
78.250 |
78.385 |
77.430 |
77.785 |
-0.850 |
6,134 |
30,024 |
-287 |
Oct18 |
180426 |
66.285 |
66.330 |
65.550 |
65.750 |
-0.800 |
4,491 |
52,743 |
+195 |
Dec18 |
180426 |
60.600 |
60.600 |
59.900 |
60.180 |
-0.520 |
1,561 |
19,835 |
+403 |
Feb19 |
180426 |
64.385 |
64.475 |
63.950 |
64.350 |
-0.285 |
315 |
3,641 |
+38 |
Apr19 |
180426 |
67.950 |
68.035 |
67.550 |
68.000 |
-0.150 |
178 |
2,677 |
+73 |
Total Volume and Open Interest |
48,137 |
245,235 |
+2,587 |
Class III Milk(CME) |
Apr18 |
180426 |
14.50 |
14.51 |
14.50 |
14.51 |
-0.02 |
128 |
3,276 |
+4 |
May18 |
180426 |
14.98 |
15.00 |
14.90 |
14.98 |
-0.04 |
369 |
3,952 |
-13 |
Jun18 |
180426 |
15.40 |
15.48 |
15.36 |
15.44 |
-0.06 |
182 |
3,232 |
+60 |
Jul18 |
180426 |
15.87 |
15.95 |
15.86 |
15.94 |
-0.02 |
57 |
2,264 |
+19 |
Aug18 |
180426 |
16.24 |
16.27 |
16.21 |
16.27 |
unch |
45 |
1,895 |
+3 |
Sep18 |
180426 |
16.45 |
16.50 |
16.41 |
16.50 |
+0.01 |
37 |
2,065 |
+3 |
Oct18 |
180426 |
16.46 |
16.50 |
16.41 |
16.48 |
-0.01 |
53 |
1,865 |
-8 |
Nov18 |
180426 |
16.30 |
16.40 |
16.30 |
16.39 |
+0.02 |
44 |
1,722 |
+11 |
Dec18 |
180426 |
16.23 |
16.31 |
16.21 |
16.31 |
+0.01 |
39 |
1,620 |
-2 |
Jan19 |
180426 |
15.95 |
16.00 |
15.93 |
16.00 |
+0.06 |
22 |
288 |
+1 |
Feb19 |
180426 |
15.95 |
15.96 |
15.95 |
15.96 |
+0.06 |
8 |
213 |
+2 |
Mar19 |
180426 |
15.96 |
15.96 |
15.94 |
15.94 |
+0.04 |
5 |
79 |
+5 |
Apr19 |
180426 |
15.79 |
15.85 |
15.79 |
15.79 |
unch |
0 |
58 |
+0 |
Total Volume and Open Interest |
989 |
22,845 |
+85 |
Cocoa(ICE) |
May18 |
180426 |
2805 |
2822 |
2805 |
2822 |
-34 |
2 |
85 |
+0 |
Jul18 |
180426 |
2868 |
2943 |
2769 |
2802 |
-34 |
28,228 |
135,313 |
+1,614 |
Sep18 |
180426 |
2876 |
2943 |
2773 |
2803 |
-44 |
14,567 |
54,912 |
+343 |
Dec18 |
180426 |
2859 |
2911 |
2740 |
2770 |
-59 |
10,434 |
45,126 |
+631 |
Mar19 |
180426 |
2817 |
2836 |
2680 |
2720 |
-71 |
3,742 |
29,304 |
+756 |
May19 |
180426 |
2815 |
2816 |
2670 |
2709 |
-73 |
1,274 |
10,897 |
+297 |
Jul19 |
180426 |
2803 |
2803 |
2686 |
2709 |
-71 |
649 |
5,557 |
+500 |
Total Volume and Open Interest |
58,924 |
291,420 |
+4,141 |
Coffee "C"(ICE) |
May18 |
180426 |
117.60 |
117.60 |
117.60 |
117.60 |
+0.75 |
94 |
187 |
-63 |
Jul18 |
180426 |
119.15 |
120.20 |
118.80 |
119.65 |
+0.85 |
28,609 |
149,999 |
-2,152 |
Sep18 |
180426 |
121.30 |
122.25 |
120.95 |
121.75 |
+0.80 |
7,224 |
50,023 |
-1,078 |
Dec18 |
180426 |
124.85 |
125.75 |
124.55 |
125.25 |
+0.80 |
4,246 |
30,107 |
+780 |
Mar19 |
180426 |
128.20 |
129.25 |
128.00 |
128.80 |
+0.85 |
1,603 |
11,252 |
-30 |
May19 |
180426 |
130.30 |
131.50 |
130.30 |
131.00 |
+0.75 |
1,045 |
7,688 |
-35 |
Total Volume and Open Interest |
43,804 |
255,967 |
-2,359 |
Orange Juice(ICE) |
May18 |
180426 |
147.95 |
152.25 |
146.50 |
152.15 |
+4.65 |
928 |
2,251 |
-852 |
Jul18 |
180426 |
148.70 |
154.25 |
148.35 |
153.85 |
+5.00 |
1,790 |
8,474 |
+712 |
Sep18 |
180426 |
149.45 |
154.25 |
149.25 |
153.90 |
+4.65 |
75 |
1,129 |
+5 |
Nov18 |
180426 |
150.05 |
153.95 |
150.05 |
153.85 |
+4.05 |
40 |
915 |
+12 |
Jan19 |
180426 |
152.00 |
153.00 |
151.75 |
152.80 |
+2.50 |
13 |
106 |
+6 |
Mar19 |
180426 |
151.00 |
152.00 |
151.00 |
151.85 |
+1.85 |
13 |
37 |
+6 |
Total Volume and Open Interest |
2,859 |
12,920 |
-111 |
Sugar #11(ICE) |
May18 |
180426 |
10.82 |
11.05 |
10.78 |
10.97 |
+0.11 |
48,611 |
63,595 |
-9,418 |
Jul18 |
180426 |
11.12 |
11.45 |
11.06 |
11.38 |
+0.26 |
91,824 |
504,408 |
+7,327 |
Oct18 |
180426 |
11.44 |
11.78 |
11.38 |
11.70 |
+0.27 |
33,160 |
207,524 |
+758 |
Mar19 |
180426 |
12.53 |
12.90 |
12.50 |
12.83 |
+0.28 |
16,310 |
139,944 |
+1,495 |
May19 |
180426 |
12.74 |
13.11 |
12.73 |
13.04 |
+0.26 |
3,009 |
36,094 |
+245 |
Jul19 |
180426 |
12.90 |
13.25 |
12.90 |
13.18 |
+0.23 |
1,077 |
22,445 |
+67 |
Oct19 |
180426 |
13.21 |
13.51 |
13.17 |
13.44 |
+0.20 |
1,042 |
25,119 |
-69 |
Mar20 |
180426 |
13.86 |
14.20 |
13.86 |
14.13 |
+0.20 |
554 |
6,403 |
-67 |
Total Volume and Open Interest |
196,174 |
1,010,242 |
+704 |
London Cocoa(LCE) |
May18 |
180426 |
1820 |
1842 |
1760 |
1829 |
+17 |
3,551 |
67,159 |
-17 |
Jul18 |
180426 |
1873 |
1907 |
1824 |
1875 |
+13 |
14,992 |
78,099 |
-16 |
Sep18 |
180426 |
1905 |
1942 |
1866 |
1914 |
+18 |
9,943 |
41,254 |
+1,502 |
Dec18 |
180426 |
1900 |
1932 |
1860 |
1906 |
+13 |
6,758 |
53,940 |
+739 |
Mar19 |
180426 |
1880 |
1903 |
1828 |
1878 |
+4 |
3,645 |
43,861 |
+558 |
May19 |
180426 |
1880 |
1896 |
1831 |
1876 |
+2 |
948 |
13,756 |
+535 |
Jul19 |
180426 |
1881 |
1891 |
1831 |
1874 |
unch |
142 |
7,862 |
+88 |
Total Volume and Open Interest |
40,054 |
312,882 |
+3,400 |
London Sugar(LCE) |
Aug18 |
180426 |
312.30 |
322.60 |
311.70 |
321.70 |
+9.40 |
8,654 |
55,730 |
+276 |
Oct18 |
180426 |
311.50 |
320.60 |
311.00 |
319.70 |
+8.30 |
2,662 |
20,050 |
+254 |
Dec18 |
180426 |
319.10 |
327.10 |
317.70 |
326.30 |
+8.10 |
324 |
8,787 |
+77 |
Mar19 |
180426 |
326.60 |
334.50 |
326.00 |
333.80 |
+7.60 |
192 |
5,126 |
+35 |
May19 |
180426 |
332.50 |
339.60 |
332.10 |
339.10 |
+7.00 |
46 |
2,519 |
+10 |
Total Volume and Open Interest |
11,890 |
95,216 |
+656 |
Cotton(ICE) |
May18 |
180426 |
85.00 |
85.00 |
84.63 |
84.99 |
+0.23 |
246 |
247 |
-91 |
Jul18 |
180426 |
83.78 |
84.97 |
83.57 |
84.17 |
+0.23 |
28,929 |
132,015 |
-4,572 |
Oct18 |
180426 |
80.35 |
81.40 |
80.35 |
80.42 |
-0.47 |
2 |
18 |
-1 |
Dec18 |
180426 |
78.80 |
79.25 |
78.50 |
78.96 |
-0.03 |
8,151 |
104,581 |
+1,653 |
Mar19 |
180426 |
78.90 |
79.11 |
78.47 |
78.71 |
-0.23 |
908 |
15,729 |
+210 |
May19 |
180426 |
78.55 |
79.01 |
78.51 |
78.62 |
-0.26 |
264 |
1,532 |
+26 |
Total Volume and Open Interest |
38,882 |
262,114 |
-2,665 |
Lumber(CME) |
May18 |
180426 |
560.6 |
563.9 |
555.7 |
563.9 |
+7.7 |
639 |
2,817 |
-309 |
Jul18 |
180426 |
548.1 |
552.6 |
545.5 |
552.2 |
+6.8 |
538 |
3,483 |
+220 |
Sep18 |
180426 |
532.7 |
535.7 |
531.0 |
535.7 |
+5.7 |
90 |
418 |
+27 |
Nov18 |
180426 |
509.1 |
509.1 |
508.5 |
508.5 |
+1.8 |
12 |
172 |
+6 |
Total Volume and Open Interest |
1,288 |
6,993 |
-49 |
Crude Oil(NYM) |
Jun18 |
180426 |
68.03 |
68.78 |
67.71 |
68.19 |
+0.14 |
832,296 |
537,498 |
-15,695 |
Jul18 |
180426 |
67.89 |
68.66 |
67.64 |
68.08 |
+0.16 |
150,585 |
248,920 |
-3,117 |
Aug18 |
180426 |
67.51 |
68.27 |
67.32 |
67.74 |
+0.21 |
83,481 |
156,732 |
-358 |
Sep18 |
180426 |
67.12 |
67.68 |
66.80 |
67.21 |
+0.23 |
73,887 |
234,897 |
+2,310 |
Oct18 |
180426 |
66.53 |
67.07 |
66.23 |
66.64 |
+0.23 |
45,412 |
122,145 |
-460 |
Nov18 |
180426 |
66.05 |
66.51 |
65.71 |
66.11 |
+0.24 |
26,651 |
88,760 |
+1,533 |
Dec18 |
180426 |
65.36 |
65.96 |
65.17 |
65.57 |
+0.23 |
117,141 |
279,810 |
+12,240 |
Jan19 |
180426 |
64.97 |
65.35 |
64.63 |
65.02 |
+0.22 |
12,490 |
108,494 |
-285 |
Feb19 |
180426 |
64.53 |
64.65 |
64.01 |
64.40 |
+0.21 |
10,486 |
62,255 |
-1,019 |
Mar19 |
180426 |
63.75 |
64.11 |
63.45 |
63.78 |
+0.19 |
19,138 |
72,675 |
+3,543 |
Apr19 |
180426 |
63.20 |
63.30 |
62.80 |
63.17 |
+0.16 |
3,544 |
31,832 |
-104 |
May19 |
180426 |
62.67 |
62.70 |
62.27 |
62.59 |
+0.15 |
1,611 |
30,216 |
+0 |
Jun19 |
180426 |
62.04 |
62.33 |
61.68 |
62.05 |
+0.16 |
31,347 |
141,904 |
+2,697 |
Jul19 |
180426 |
61.48 |
61.48 |
61.48 |
61.48 |
+0.15 |
4,036 |
26,294 |
+1,221 |
Aug19 |
180426 |
60.96 |
60.96 |
60.96 |
60.96 |
+0.14 |
4,825 |
23,458 |
+1,275 |
Sep19 |
180426 |
60.47 |
60.47 |
60.47 |
60.47 |
+0.13 |
7,372 |
36,475 |
+41 |
Total Volume and Open Interest |
1,478,857 |
2,574,820 |
+9,884 |
e-miNY Crude Oil(NYM) |
Jun18 |
180426 |
68.000 |
68.800 |
67.725 |
68.200 |
+0.150 |
18,685 |
2,343 |
-83 |
Jul18 |
180426 |
67.900 |
68.650 |
67.675 |
68.075 |
+0.150 |
382 |
310 |
+16 |
Aug18 |
180426 |
67.850 |
68.250 |
67.400 |
67.750 |
+0.225 |
64 |
171 |
+23 |
Sep18 |
180426 |
67.325 |
67.550 |
67.200 |
67.200 |
+0.225 |
9 |
66 |
+1 |
Oct18 |
180426 |
66.350 |
66.650 |
66.275 |
66.650 |
+0.250 |
0 |
25 |
+0 |
Nov18 |
180426 |
66.325 |
66.400 |
65.825 |
66.100 |
+0.225 |
2 |
108 |
-2 |
Dec18 |
180426 |
65.800 |
65.950 |
65.325 |
65.575 |
+0.225 |
20 |
168 |
+0 |
Jan19 |
180426 |
64.800 |
65.025 |
64.800 |
65.025 |
+0.225 |
4 |
70 |
+1 |
Feb19 |
180426 |
64.500 |
64.500 |
64.400 |
64.400 |
+0.200 |
2 |
40 |
+0 |
Mar19 |
180426 |
63.875 |
64.000 |
63.650 |
63.775 |
+0.175 |
0 |
28 |
+0 |
Total Volume and Open Interest |
19,175 |
3,402 |
-39 |
NY Harbor ULSD(NYM) |
May18 |
180426 |
214.04 |
216.71 |
213.88 |
216.00 |
+2.40 |
28,844 |
34,620 |
-6,636 |
Jun18 |
180426 |
212.71 |
215.05 |
212.48 |
214.16 |
+1.81 |
67,585 |
147,041 |
+4,129 |
Jul18 |
180426 |
211.92 |
214.12 |
211.79 |
213.30 |
+1.62 |
29,991 |
75,525 |
+1,463 |
Aug18 |
180426 |
211.61 |
213.57 |
211.36 |
212.84 |
+1.57 |
12,464 |
31,774 |
+953 |
Sep18 |
180426 |
212.12 |
213.49 |
211.31 |
212.80 |
+1.58 |
11,586 |
35,247 |
-1,153 |
Oct18 |
180426 |
211.90 |
213.48 |
211.36 |
212.83 |
+1.55 |
3,569 |
18,763 |
+285 |
Nov18 |
180426 |
211.63 |
213.44 |
211.37 |
212.78 |
+1.49 |
2,793 |
15,551 |
+318 |
Dec18 |
180426 |
211.88 |
213.20 |
211.10 |
212.52 |
+1.49 |
7,535 |
50,413 |
+846 |
Jan19 |
180426 |
212.60 |
212.92 |
211.32 |
212.31 |
+1.48 |
652 |
9,958 |
+148 |
Feb19 |
180426 |
211.78 |
212.23 |
210.69 |
211.61 |
+1.41 |
374 |
3,843 |
+0 |
Mar19 |
180426 |
210.31 |
210.89 |
209.30 |
210.26 |
+1.31 |
332 |
2,757 |
-143 |
Apr19 |
180426 |
208.35 |
209.00 |
207.29 |
208.34 |
+1.21 |
125 |
3,053 |
+10 |
May19 |
180426 |
207.50 |
207.50 |
207.13 |
207.13 |
+1.11 |
76 |
1,486 |
+30 |
Jun19 |
180426 |
206.58 |
206.84 |
204.67 |
206.16 |
+1.01 |
1,070 |
8,715 |
+312 |
Total Volume and Open Interest |
167,702 |
446,685 |
+867 |
RBOB Gasoline(NYM) |
May18 |
180426 |
209.03 |
211.56 |
208.71 |
211.23 |
+2.26 |
40,049 |
36,008 |
-9,883 |
Jun18 |
180426 |
209.50 |
211.97 |
209.22 |
211.66 |
+2.17 |
86,122 |
163,467 |
+5,785 |
Jul18 |
180426 |
209.45 |
211.49 |
209.05 |
211.23 |
+1.97 |
38,866 |
72,824 |
+2,889 |
Aug18 |
180426 |
208.66 |
210.04 |
207.98 |
209.82 |
+1.68 |
16,901 |
34,540 |
-124 |
Sep18 |
180426 |
206.75 |
207.84 |
206.02 |
207.60 |
+1.41 |
16,461 |
42,709 |
+858 |
Oct18 |
180426 |
193.67 |
194.62 |
193.00 |
194.44 |
+1.30 |
8,390 |
29,284 |
+1,481 |
Nov18 |
180426 |
189.70 |
190.68 |
189.07 |
190.51 |
+1.31 |
5,327 |
25,717 |
+1,659 |
Dec18 |
180426 |
186.67 |
187.75 |
186.08 |
187.58 |
+1.39 |
6,377 |
33,091 |
+7 |
Jan19 |
180426 |
185.65 |
186.45 |
184.77 |
186.25 |
+1.37 |
860 |
13,394 |
+253 |
Feb19 |
180426 |
186.31 |
186.33 |
184.66 |
186.13 |
+1.36 |
1,009 |
4,734 |
+725 |
Total Volume and Open Interest |
220,716 |
469,335 |
+3,740 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180426 |
211.23 |
211.23 |
211.23 |
211.23 |
+2.26 |
0 |
1 |
+0 |
Jun18 |
180426 |
211.66 |
211.66 |
211.66 |
211.66 |
+2.17 |
|
|
|
Jul18 |
180426 |
211.23 |
211.23 |
211.23 |
211.23 |
+1.97 |
|
|
|
Aug18 |
180426 |
209.82 |
209.82 |
209.82 |
209.82 |
+1.68 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May18 |
180426 |
2.787 |
2.839 |
2.779 |
2.821 |
+0.035 |
63,431 |
17,651 |
-9,815 |
Jun18 |
180426 |
2.812 |
2.844 |
2.799 |
2.839 |
+0.032 |
100,849 |
283,136 |
-2,005 |
Jul18 |
180426 |
2.850 |
2.878 |
2.837 |
2.873 |
+0.029 |
35,034 |
190,736 |
+728 |
Aug18 |
180426 |
2.857 |
2.884 |
2.846 |
2.878 |
+0.026 |
13,870 |
61,591 |
-1,203 |
Sep18 |
180426 |
2.838 |
2.866 |
2.828 |
2.860 |
+0.025 |
15,759 |
136,622 |
-39 |
Oct18 |
180426 |
2.847 |
2.876 |
2.839 |
2.870 |
+0.024 |
24,247 |
118,017 |
+44 |
Nov18 |
180426 |
2.892 |
2.915 |
2.879 |
2.908 |
+0.021 |
17,496 |
57,756 |
+1,764 |
Dec18 |
180426 |
3.004 |
3.023 |
2.992 |
3.016 |
+0.016 |
13,365 |
65,369 |
+113 |
Jan19 |
180426 |
3.090 |
3.112 |
3.077 |
3.098 |
+0.013 |
14,630 |
85,121 |
+965 |
Feb19 |
180426 |
3.052 |
3.067 |
3.041 |
3.059 |
+0.011 |
4,976 |
44,951 |
+1,651 |
Mar19 |
180426 |
2.935 |
2.951 |
2.923 |
2.941 |
+0.008 |
11,249 |
82,290 |
+2,330 |
Apr19 |
180426 |
2.621 |
2.633 |
2.612 |
2.620 |
-0.001 |
8,841 |
88,748 |
+1,286 |
May19 |
180426 |
2.583 |
2.589 |
2.576 |
2.582 |
-0.003 |
1,408 |
34,689 |
+98 |
Jun19 |
180426 |
2.611 |
2.613 |
2.605 |
2.610 |
-0.003 |
490 |
16,434 |
+43 |
Jul19 |
180426 |
2.640 |
2.649 |
2.637 |
2.642 |
-0.002 |
287 |
14,509 |
+4 |
Aug19 |
180426 |
2.647 |
2.652 |
2.645 |
2.648 |
-0.002 |
642 |
15,490 |
+171 |
Total Volume and Open Interest |
330,699 |
1,426,052 |
-1,833 |
Brent Crude Oil(ICE) |
Jun18 |
180426 |
74.23 |
74.97 |
74.11 |
74.74 |
+0.74 |
330,603 |
246,325 |
-29,104 |
Jul18 |
180426 |
73.38 |
74.16 |
73.32 |
73.88 |
+0.65 |
295,175 |
595,534 |
+11,863 |
Aug18 |
180426 |
72.88 |
73.61 |
72.79 |
73.34 |
+0.62 |
133,750 |
270,836 |
+15,758 |
Sep18 |
180426 |
72.35 |
73.06 |
72.29 |
72.79 |
+0.57 |
99,812 |
204,347 |
+5,945 |
Oct18 |
180426 |
71.89 |
72.50 |
71.74 |
72.24 |
+0.54 |
60,132 |
143,744 |
-2,106 |
Nov18 |
180426 |
71.40 |
71.99 |
71.25 |
71.74 |
+0.52 |
47,129 |
126,335 |
+10,037 |
Dec18 |
180426 |
70.85 |
71.48 |
70.76 |
71.24 |
+0.50 |
130,396 |
289,305 |
+595 |
Jan19 |
180426 |
70.51 |
70.98 |
70.32 |
70.76 |
+0.49 |
14,085 |
65,365 |
+1,764 |
Feb19 |
180426 |
70.05 |
70.46 |
69.85 |
70.27 |
+0.47 |
10,384 |
39,847 |
+243 |
Mar19 |
180426 |
69.81 |
69.82 |
69.78 |
69.78 |
+0.45 |
9,949 |
44,450 |
+78 |
Apr19 |
180426 |
69.36 |
69.36 |
69.31 |
69.31 |
+0.43 |
3,243 |
17,951 |
+565 |
May19 |
180426 |
68.81 |
68.83 |
68.81 |
68.83 |
+0.41 |
3,226 |
23,506 |
+824 |
Jun19 |
180426 |
68.18 |
68.52 |
67.93 |
68.35 |
+0.39 |
27,274 |
93,728 |
-930 |
Jul19 |
180426 |
67.94 |
67.94 |
67.94 |
67.94 |
+0.38 |
3,068 |
25,330 |
-962 |
Total Volume and Open Interest |
1,242,471 |
2,641,212 |
+21,273 |
Gas Oil(ICE) |
May18 |
180426 |
652.00 |
659.75 |
650.75 |
657.75 |
+9.75 |
52,678 |
143,024 |
-5,831 |
Jun18 |
180426 |
646.00 |
653.75 |
646.00 |
652.00 |
+8.50 |
77,012 |
233,294 |
+1,741 |
Jul18 |
180426 |
643.00 |
649.75 |
643.00 |
648.25 |
+7.75 |
31,992 |
114,160 |
+34 |
Aug18 |
180426 |
641.00 |
647.25 |
640.75 |
646.00 |
+7.25 |
11,611 |
51,094 |
+777 |
Sep18 |
180426 |
639.75 |
645.50 |
639.50 |
644.50 |
+7.00 |
11,873 |
60,534 |
+1,576 |
Oct18 |
180426 |
638.75 |
644.75 |
638.75 |
643.50 |
+6.75 |
11,555 |
54,409 |
+438 |
Nov18 |
180426 |
636.75 |
641.25 |
635.50 |
640.00 |
+6.50 |
5,119 |
21,682 |
-888 |
Dec18 |
180426 |
632.50 |
638.25 |
632.50 |
636.75 |
+6.25 |
20,879 |
98,164 |
-677 |
Jan19 |
180426 |
631.25 |
634.50 |
630.50 |
633.75 |
+6.00 |
2,124 |
25,327 |
+295 |
Feb19 |
180426 |
629.25 |
632.25 |
628.75 |
631.25 |
+5.50 |
1,387 |
20,452 |
+393 |
Total Volume and Open Interest |
248,486 |
1,019,573 |
+482 |
Ethanol(CBOT) |
May18 |
180426 |
1.471 |
1.473 |
1.462 |
1.465 |
-0.007 |
45 |
534 |
-22 |
Jun18 |
180426 |
1.474 |
1.474 |
1.458 |
1.461 |
-0.009 |
148 |
770 |
+90 |
Jul18 |
180426 |
1.469 |
1.470 |
1.460 |
1.467 |
-0.009 |
10 |
429 |
+0 |
Aug18 |
180426 |
1.478 |
1.478 |
1.464 |
1.472 |
-0.009 |
3 |
34 |
+1 |
Sep18 |
180426 |
1.485 |
1.485 |
1.481 |
1.481 |
-0.009 |
12 |
140 |
+1 |
Oct18 |
180426 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.009 |
19 |
45 |
+18 |
Nov18 |
180426 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.009 |
0 |
16 |
+0 |
Dec18 |
180426 |
1.458 |
1.458 |
1.458 |
1.458 |
-0.009 |
1 |
39 |
+1 |
Total Volume and Open Interest |
238 |
2,007 |
+89 |
WTI Crude Oil(ICE) |
Jun18 |
180426 |
68.15 |
68.78 |
67.72 |
68.19 |
+0.14 |
72,947 |
99,886 |
-4,004 |
Jul18 |
180426 |
68.04 |
68.66 |
67.65 |
68.08 |
+0.16 |
38,564 |
72,395 |
+1,614 |
Aug18 |
180426 |
67.80 |
68.26 |
67.32 |
67.74 |
+0.21 |
28,135 |
37,547 |
+1,173 |
Sep18 |
180426 |
67.20 |
67.68 |
66.80 |
67.21 |
+0.23 |
19,424 |
43,514 |
+924 |
Oct18 |
180426 |
66.71 |
67.08 |
66.24 |
66.64 |
+0.23 |
8,185 |
20,862 |
+1,143 |
Nov18 |
180426 |
66.17 |
66.51 |
65.71 |
66.11 |
+0.24 |
5,335 |
16,479 |
+573 |
Dec18 |
180426 |
65.53 |
65.96 |
65.18 |
65.57 |
+0.23 |
23,603 |
123,744 |
+1,163 |
Jan19 |
180426 |
64.96 |
65.18 |
64.86 |
65.02 |
+0.22 |
1,961 |
11,708 |
+719 |
Feb19 |
180426 |
64.56 |
64.56 |
64.23 |
64.40 |
+0.21 |
1,395 |
9,334 |
+484 |
Mar19 |
180426 |
63.78 |
63.78 |
63.78 |
63.78 |
+0.19 |
2,300 |
11,763 |
+1,023 |
Apr19 |
180426 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.16 |
810 |
3,635 |
+456 |
May19 |
180426 |
62.59 |
62.59 |
62.59 |
62.59 |
+0.15 |
463 |
5,552 |
+307 |
Jun19 |
180426 |
61.89 |
62.34 |
61.82 |
62.05 |
+0.16 |
8,891 |
42,417 |
+3,939 |
Jul19 |
180426 |
61.48 |
61.48 |
61.48 |
61.48 |
+0.15 |
625 |
3,455 |
+432 |
Aug19 |
180426 |
60.96 |
60.96 |
60.96 |
60.96 |
+0.14 |
2,571 |
5,407 |
+2,447 |
Sep19 |
180426 |
60.47 |
60.47 |
60.47 |
60.47 |
+0.13 |
348 |
6,904 |
+193 |
Total Volume and Open Interest |
227,813 |
626,260 |
+14,782 |
US Dollar Index(ICE) |
Jun18 |
180426 |
91.005 |
91.440 |
90.745 |
91.365 |
+0.412 |
24,268 |
30,325 |
-1,194 |
Sep18 |
180426 |
90.525 |
90.950 |
90.285 |
90.915 |
+0.418 |
319 |
1,285 |
-33 |
Dec18 |
180426 |
90.110 |
90.460 |
90.005 |
90.460 |
+0.417 |
42 |
494 |
+27 |
Total Volume and Open Interest |
24,629 |
32,114 |
-1,200 |
Australian Dollar(CME) |
Jun18 |
180426 |
75.65 |
75.89 |
75.47 |
75.53 |
-0.12 |
118,024 |
120,059 |
+5,907 |
Sep18 |
180426 |
75.71 |
75.93 |
75.55 |
75.58 |
-0.12 |
224 |
1,020 |
+18 |
Dec18 |
180426 |
75.65 |
75.82 |
75.65 |
75.65 |
-0.12 |
27 |
414 |
+20 |
Total Volume and Open Interest |
119,533 |
122,645 |
+6,315 |
British Pound(CME) |
Jun18 |
180426 |
139.62 |
140.28 |
139.25 |
139.55 |
-0.17 |
98,926 |
178,525 |
+1,058 |
Sep18 |
180426 |
140.23 |
140.82 |
139.92 |
140.15 |
-0.18 |
28 |
2,373 |
+1 |
Dec18 |
180426 |
140.80 |
140.80 |
140.80 |
140.80 |
-0.16 |
21 |
539 |
+10 |
Total Volume and Open Interest |
100,101 |
183,826 |
+1,008 |
Canadian Dollar(CME) |
Jun18 |
180426 |
77.96 |
78.08 |
77.69 |
77.77 |
-0.15 |
63,874 |
114,040 |
-1,570 |
Sep18 |
180426 |
78.13 |
78.20 |
77.88 |
77.93 |
-0.15 |
233 |
2,900 |
+51 |
Dec18 |
180426 |
78.31 |
78.31 |
78.02 |
78.07 |
-0.15 |
180 |
3,151 |
-102 |
Mar19 |
180426 |
78.20 |
78.20 |
78.20 |
78.20 |
-0.15 |
1 |
98 |
+1 |
Total Volume and Open Interest |
64,343 |
120,406 |
-1,604 |
Japanese Yen(CME) |
Jun18 |
180426 |
91.63 |
91.98 |
91.61 |
91.74 |
-0.02 |
137,433 |
153,094 |
+1,579 |
Sep18 |
180426 |
92.28 |
92.58 |
92.25 |
92.35 |
-0.03 |
170 |
1,122 |
+21 |
Dec18 |
180426 |
93.00 |
93.04 |
93.00 |
93.04 |
-0.05 |
98 |
532 |
+4 |
Total Volume and Open Interest |
139,551 |
155,237 |
+1,637 |
Swiss Franc(CME) |
Jun18 |
180426 |
102.10 |
102.28 |
101.46 |
101.50 |
-0.70 |
25,009 |
70,855 |
+3,211 |
Sep18 |
180426 |
102.95 |
103.10 |
102.36 |
102.36 |
-0.71 |
22 |
94 |
+10 |
Dec18 |
180426 |
103.26 |
103.26 |
103.26 |
103.26 |
-0.72 |
0 |
41 |
+0 |
Total Volume and Open Interest |
25,031 |
71,004 |
+3,221 |
EuroFX(CME) |
Jun18 |
180426 |
122.06 |
122.55 |
121.41 |
121.50 |
-0.74 |
212,938 |
483,635 |
-7,219 |
Sep18 |
180426 |
122.96 |
123.45 |
122.31 |
122.40 |
-0.75 |
989 |
4,074 |
-9 |
Dec18 |
180426 |
124.15 |
124.31 |
123.33 |
123.35 |
-0.76 |
125 |
3,308 |
-45 |
Total Volume and Open Interest |
216,153 |
494,154 |
-7,358 |
Mexican Peso(CME) |
May18 |
180426 |
529.38 |
529.38 |
529.38 |
529.38 |
+1.88 |
|
|
|
Jun18 |
180426 |
525.75 |
529.25 |
524.00 |
526.50 |
+1.88 |
68,356 |
230,855 |
-6,582 |
Total Volume and Open Interest |
68,384 |
232,193 |
-6,571 |
Brazilian Real(CME) |
May18 |
180426 |
286.05 |
287.65 |
285.05 |
286.85 |
+1.15 |
4,275 |
28,829 |
-101 |
Jun18 |
180426 |
285.25 |
286.85 |
284.25 |
286.10 |
+1.05 |
4,414 |
7,231 |
-1,127 |
Jul18 |
180426 |
285.45 |
285.45 |
285.45 |
285.45 |
+1.00 |
0 |
50 |
+0 |
Aug18 |
180426 |
284.80 |
284.80 |
284.80 |
284.80 |
+1.10 |
|
|
|
Total Volume and Open Interest |
8,689 |
36,163 |
-1,228 |
30-Year T-Bonds(CBOT) |
Jun18 |
180426 |
141~250 |
142~200 |
141~190 |
142~120 |
+0~200 |
285,841 |
813,033 |
-1,466 |
Sep18 |
180426 |
140~310 |
141~250 |
140~250 |
141~170 |
+0~200 |
681 |
5,719 |
+212 |
Dec18 |
180426 |
140~260 |
140~260 |
140~260 |
140~260 |
+0~200 |
3 |
4 |
+3 |
Total Volume and Open Interest |
286,525 |
818,756 |
-1,251 |
10-Year T-Notes(CBOT) |
Jun18 |
180426 |
119~015 |
119~125 |
119~005 |
119~100 |
+0~075 |
1,500,561 |
3,767,399 |
-12,758 |
Sep18 |
180426 |
118~215 |
119~000 |
118~215 |
118~305 |
+0~080 |
3,636 |
17,308 |
+1,124 |
Dec18 |
180426 |
118~265 |
118~265 |
118~265 |
118~265 |
+0~080 |
1 |
4 |
+1 |
Total Volume and Open Interest |
1,504,198 |
3,784,711 |
-11,633 |
5-Year T-Notes(CBOT) |
Jun18 |
180426 |
113~090 |
113~142 |
113~084 |
113~120 |
+0~024 |
850,893 |
3,553,169 |
+16,795 |
Sep18 |
180426 |
113~004 |
113~036 |
112~304 |
113~020 |
+0~026 |
348 |
23,048 |
+36 |
Dec18 |
180426 |
112~144 |
112~144 |
112~144 |
112~144 |
+0~026 |
|
|
|
Total Volume and Open Interest |
851,241 |
3,576,217 |
+16,831 |
2 Year T-Notes(CBOT) |
Jun18 |
180426 |
106~004 |
106~016 |
106~000 |
106~004 |
unch |
478,347 |
1,993,067 |
-5,220 |
Sep18 |
180426 |
105~264 |
105~270 |
105~256 |
105~256 |
-0~002 |
1,163 |
2,506 |
+637 |
Dec18 |
180426 |
105~156 |
105~156 |
105~156 |
105~156 |
-0~002 |
|
|
|
Total Volume and Open Interest |
479,510 |
1,995,573 |
-4,583 |
Eurodollars(CME) |
Jun18 |
180426 |
97.605 |
97.640 |
97.600 |
97.635 |
+0.030 |
303,426 |
1,729,603 |
+20,652 |
Sep18 |
180426 |
97.485 |
97.515 |
97.480 |
97.505 |
+0.025 |
229,274 |
1,520,505 |
-15,059 |
Dec18 |
180426 |
97.340 |
97.375 |
97.340 |
97.360 |
+0.020 |
369,776 |
2,069,865 |
-31,432 |
Mar19 |
180426 |
97.230 |
97.260 |
97.230 |
97.250 |
+0.020 |
229,833 |
1,479,183 |
+310 |
Jun19 |
180426 |
97.130 |
97.160 |
97.130 |
97.150 |
+0.020 |
271,350 |
1,451,806 |
-6,406 |
Sep19 |
180426 |
97.060 |
97.095 |
97.060 |
97.080 |
+0.020 |
215,106 |
944,643 |
+24 |
Dec19 |
180426 |
96.995 |
97.030 |
96.990 |
97.015 |
+0.020 |
364,769 |
2,035,456 |
-33,904 |
Mar20 |
180426 |
96.970 |
97.005 |
96.965 |
96.990 |
+0.020 |
181,605 |
954,925 |
-11,300 |
Jun20 |
180426 |
96.950 |
96.990 |
96.945 |
96.970 |
+0.020 |
173,110 |
933,432 |
+2,257 |
Sep20 |
180426 |
96.930 |
96.975 |
96.930 |
96.955 |
+0.020 |
141,856 |
686,304 |
+7,422 |
Dec20 |
180426 |
96.905 |
96.950 |
96.900 |
96.930 |
+0.020 |
191,238 |
828,586 |
+11,883 |
Mar21 |
180426 |
96.905 |
96.945 |
96.900 |
96.925 |
+0.020 |
123,006 |
375,941 |
+15,002 |
Jun21 |
180426 |
96.895 |
96.945 |
96.890 |
96.920 |
+0.020 |
105,004 |
274,198 |
+18,749 |
Sep21 |
180426 |
96.880 |
96.930 |
96.880 |
96.910 |
+0.020 |
48,331 |
193,871 |
-2,496 |
Dec21 |
180426 |
96.865 |
96.915 |
96.860 |
96.895 |
+0.025 |
51,757 |
322,214 |
-1,970 |
Mar22 |
180426 |
96.860 |
96.905 |
96.850 |
96.885 |
+0.025 |
35,458 |
134,195 |
-5,341 |
Jun22 |
180426 |
96.845 |
96.895 |
96.840 |
96.880 |
+0.025 |
26,941 |
91,994 |
-729 |
Sep22 |
180426 |
96.840 |
96.885 |
96.830 |
96.870 |
+0.025 |
26,132 |
72,212 |
-6,378 |
Total Volume and Open Interest |
3,186,864 |
16,701,190 |
-35,647 |
Ultra T-Bond(CBOT) |
Jun18 |
180426 |
154~07 |
155~13 |
153~29 |
155~00 |
+0~28 |
137,115 |
965,436 |
+4,238 |
Sep18 |
180426 |
154~08 |
154~20 |
153~09 |
154~09 |
+0~28 |
1,071 |
10,736 |
+1,013 |
Dec18 |
180426 |
154~09 |
154~09 |
154~09 |
154~09 |
+0~28 |
|
|
|
Total Volume and Open Interest |
138,186 |
976,172 |
+5,251 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180426 |
126~285 |
127~120 |
126~255 |
127~085 |
+0~115 |
131,966 |
539,182 |
-3,418 |
Sep18 |
180426 |
126~175 |
126~175 |
126~175 |
126~175 |
+0~115 |
|
|
|
Dec18 |
180426 |
126~175 |
126~175 |
126~175 |
126~175 |
+0~115 |
|
|
|
Total Volume and Open Interest |
131,966 |
539,182 |
-3,418 |
30 Day Federal Funds(CBOT) |
Apr18 |
180426 |
98.308 |
98.310 |
98.308 |
98.310 |
unch |
1,275 |
330,102 |
-109 |
May18 |
180426 |
98.295 |
98.295 |
98.290 |
98.295 |
unch |
6,061 |
200,725 |
-2,359 |
Jun18 |
180426 |
98.170 |
98.170 |
98.165 |
98.170 |
unch |
12,932 |
185,546 |
+4,982 |
Jul18 |
180426 |
98.070 |
98.075 |
98.065 |
98.065 |
unch |
45,260 |
314,074 |
+1,084 |
Aug18 |
180426 |
98.055 |
98.060 |
98.050 |
98.050 |
-0.005 |
31,990 |
193,129 |
-2,755 |
Sep18 |
180426 |
98.040 |
98.045 |
98.035 |
98.035 |
unch |
3,715 |
82,824 |
+533 |
Total Volume and Open Interest |
266,814 |
2,432,963 |
+1,018 |
Japanese Govt Bonds(SGX) |
Jun18 |
180426 |
150.49 |
150.62 |
150.39 |
150.59 |
+0.09 |
1,222 |
19,339 |
-146 |
Sep18 |
180426 |
150.59 |
150.59 |
150.59 |
150.59 |
+0.09 |
|
|
|
Dec18 |
180426 |
150.59 |
150.59 |
150.59 |
150.59 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,222 |
19,339 |
-146 |
Euro-Buxl(EUREX) |
Jun18 |
180426 |
161.84 |
163.34 |
161.82 |
163.08 |
+1.36 |
54,457 |
277,024 |
+20,851 |
Sep18 |
180426 |
167.64 |
168.56 |
167.64 |
168.46 |
+1.56 |
2,186 |
18,083 |
+6,101 |
Dec18 |
180426 |
168.46 |
168.46 |
168.46 |
168.46 |
+1.56 |
|
|
|
Total Volume and Open Interest |
56,643 |
295,107 |
+6,695 |
Euro-Bund(EUREX) |
Jun18 |
180426 |
157.79 |
158.46 |
157.74 |
158.31 |
+0.59 |
759,493 |
2,128,955 |
+232,889 |
Sep18 |
180426 |
157.53 |
158.16 |
157.53 |
158.05 |
+0.62 |
17,853 |
65,420 |
+9,704 |
Dec18 |
180426 |
155.61 |
155.61 |
155.61 |
155.61 |
+0.59 |
0 |
1 |
+0 |
Total Volume and Open Interest |
777,346 |
2,194,376 |
-5,794 |
Euro-Bobl(EUREX) |
Jun18 |
180426 |
130.62 |
130.89 |
130.59 |
130.82 |
+0.17 |
377,773 |
1,730,957 |
+207,757 |
Sep18 |
180426 |
130.11 |
130.24 |
130.08 |
130.20 |
+0.18 |
3,495 |
20,059 |
+15,995 |
Dec18 |
180426 |
130.20 |
130.20 |
130.20 |
130.20 |
+0.18 |
|
|
|
Total Volume and Open Interest |
381,268 |
1,751,016 |
+87,953 |
Euro-Schatz(EUREX) |
Jun18 |
180426 |
111.86 |
111.89 |
111.85 |
111.88 |
+0.01 |
323,069 |
1,877,336 |
+116,534 |
Sep18 |
180426 |
111.72 |
111.73 |
111.72 |
111.73 |
+0.04 |
4 |
108 |
+0 |
Dec18 |
180426 |
111.73 |
111.73 |
111.73 |
111.73 |
+0.04 |
|
|
|
Total Volume and Open Interest |
323,073 |
1,877,444 |
-57,576 |
3-Mth Euribor(EUREX) |
Jun18 |
180426 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
50 |
5,299 |
+99 |
Sep18 |
180426 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
50 |
3,676 |
+50 |
Dec18 |
180426 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
101 |
13,116 |
+0 |
Total Volume and Open Interest |
221 |
34,819 |
+99 |
Long Gilt(LIFFE) |
Jun18 |
180426 |
121~03 |
121~16 |
121~02 |
121~12 |
+0~11 |
248,225 |
785,069 |
+5,200 |
Sep18 |
180426 |
120~13 |
120~13 |
120~13 |
120~13 |
+0~11 |
0 |
30 |
+0 |
Total Volume and Open Interest |
248,225 |
785,099 |
+5,200 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180426 |
99.18 |
99.18 |
99.17 |
99.17 |
-0.01 |
146,500 |
721,062 |
-290 |
Sep18 |
180426 |
99.09 |
99.09 |
99.07 |
99.08 |
unch |
124,559 |
478,725 |
+7,788 |
Dec18 |
180426 |
99.00 |
99.01 |
98.98 |
99.00 |
unch |
156,346 |
529,353 |
+40,970 |
Mar19 |
180426 |
98.92 |
98.92 |
98.89 |
98.91 |
unch |
111,576 |
358,193 |
-2,627 |
Jun19 |
180426 |
98.83 |
98.84 |
98.80 |
98.82 |
unch |
75,644 |
355,500 |
+6,385 |
Sep19 |
180426 |
98.74 |
98.76 |
98.72 |
98.74 |
unch |
81,344 |
178,683 |
-17,061 |
Total Volume and Open Interest |
1,029,751 |
3,802,838 |
+57,462 |
3-Mth Euribor(LIFFE) |
Jun18 |
180426 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
30,842 |
549,560 |
-1,035 |
Sep18 |
180426 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
41,969 |
566,642 |
+8,829 |
Dec18 |
180426 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
59,620 |
523,493 |
+904 |
Total Volume and Open Interest |
634,394 |
5,122,109 |
+22,262 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180426 |
98.01 |
98.01 |
97.99 |
98.00 |
-0.02 |
23,042 |
178,867 |
-1,076 |
Sep18 |
180426 |
98.01 |
98.01 |
97.98 |
98.00 |
-0.02 |
20,841 |
264,735 |
-2,863 |
Dec18 |
180426 |
97.95 |
97.95 |
97.93 |
97.94 |
-0.02 |
26,368 |
210,574 |
-10,441 |
Mar19 |
180426 |
97.86 |
97.87 |
97.84 |
97.86 |
-0.02 |
13,689 |
153,758 |
-2,313 |
Jun19 |
180426 |
97.77 |
97.78 |
97.75 |
97.76 |
-0.02 |
10,599 |
106,107 |
-4,571 |
Sep19 |
180426 |
97.68 |
97.69 |
97.66 |
97.68 |
-0.02 |
5,181 |
105,232 |
-841 |
Dec19 |
180426 |
97.60 |
97.61 |
97.58 |
97.60 |
-0.02 |
3,173 |
74,847 |
-1,223 |
Mar20 |
180426 |
97.52 |
97.53 |
97.51 |
97.52 |
-0.02 |
2,876 |
37,302 |
+638 |
Jun20 |
180426 |
97.46 |
97.46 |
97.44 |
97.45 |
-0.02 |
116 |
3,623 |
+15 |
Sep20 |
180426 |
97.40 |
97.40 |
97.39 |
97.40 |
-0.02 |
49 |
3,759 |
-49 |
Total Volume and Open Interest |
105,934 |
1,141,464 |
-22,724 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180426 |
97.11 |
97.13 |
97.09 |
97.12 |
-0.03 |
139,213 |
1,144,650 |
-1,622 |
Sep18 |
180426 |
97.11 |
97.11 |
97.11 |
97.11 |
-0.05 |
0 |
362 |
+0 |
Total Volume and Open Interest |
139,213 |
1,145,012 |
-1,622 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180426 |
97.71 |
97.72 |
97.68 |
97.71 |
-0.01 |
151,822 |
1,001,552 |
+12,329 |
Sep18 |
180426 |
97.70 |
97.70 |
97.70 |
97.70 |
-0.01 |
|
|
|
Total Volume and Open Interest |
151,822 |
1,001,552 |
+12,329 |
Gold(CMX) |
Apr18 |
180426 |
1315.7 |
1316.3 |
1315.7 |
1316.3 |
-4.9 |
28 |
528 |
-98 |
Jun18 |
180426 |
1324.2 |
1328.0 |
1316.2 |
1317.9 |
-4.9 |
277,648 |
370,700 |
-6,741 |
Aug18 |
180426 |
1330.6 |
1334.0 |
1322.7 |
1324.2 |
-4.8 |
5,103 |
53,312 |
+1,710 |
Oct18 |
180426 |
1338.1 |
1338.8 |
1329.0 |
1330.4 |
-4.9 |
1,861 |
9,178 |
+564 |
Dec18 |
180426 |
1342.1 |
1345.6 |
1335.3 |
1336.9 |
-4.9 |
4,644 |
58,229 |
+959 |
Feb19 |
180426 |
1350.4 |
1351.1 |
1342.3 |
1343.3 |
-5.0 |
92 |
2,527 |
-24 |
Apr19 |
180426 |
1349.7 |
1349.7 |
1349.7 |
1349.7 |
-5.0 |
5 |
3,093 |
+0 |
Jun19 |
180426 |
1363.3 |
1364.5 |
1356.5 |
1356.5 |
-4.9 |
93 |
2,968 |
-37 |
Aug19 |
180426 |
1363.1 |
1363.1 |
1363.1 |
1363.1 |
-4.9 |
6 |
72 |
+2 |
Oct19 |
180426 |
1369.9 |
1369.9 |
1369.9 |
1369.9 |
-4.9 |
0 |
31 |
+0 |
Dec19 |
180426 |
1378.8 |
1378.8 |
1376.7 |
1376.7 |
-4.9 |
11 |
3,532 |
+5 |
Feb20 |
180426 |
1383.3 |
1383.3 |
1383.3 |
1383.3 |
-4.9 |
|
|
|
Total Volume and Open Interest |
290,027 |
506,410 |
-3,813 |
Silver(CMX) |
May18 |
180426 |
1654.0 |
1658.0 |
1638.5 |
1649.1 |
-1.1 |
119,142 |
40,916 |
-26,310 |
Jul18 |
180426 |
1662.0 |
1666.0 |
1646.0 |
1656.7 |
-1.0 |
55,646 |
112,205 |
+8,197 |
Sep18 |
180426 |
1670.0 |
1674.5 |
1655.5 |
1665.7 |
-0.9 |
7,682 |
20,824 |
+2,961 |
Dec18 |
180426 |
1686.0 |
1687.5 |
1669.5 |
1679.7 |
-1.0 |
4,052 |
24,681 |
+2,270 |
Mar19 |
180426 |
1698.0 |
1699.5 |
1685.5 |
1693.6 |
-0.9 |
129 |
731 |
+14 |
May19 |
180426 |
1696.0 |
1703.6 |
1696.0 |
1703.6 |
-0.9 |
4 |
129 |
+0 |
Jul19 |
180426 |
1713.1 |
1713.1 |
1713.1 |
1713.1 |
-0.9 |
2 |
605 |
+0 |
Total Volume and Open Interest |
186,992 |
201,707 |
-12,873 |
Platinum(NYMEX) |
Jul18 |
180426 |
912.9 |
919.4 |
907.8 |
910.1 |
-2.6 |
17,541 |
71,354 |
-1,090 |
Oct18 |
180426 |
918.5 |
924.1 |
913.0 |
915.1 |
-2.9 |
275 |
4,560 |
+47 |
Jan19 |
180426 |
921.0 |
922.1 |
920.7 |
922.1 |
-2.7 |
5 |
60 |
-1 |
Apr19 |
180426 |
931.0 |
931.0 |
929.0 |
929.0 |
+1.5 |
|
|
|
Total Volume and Open Interest |
17,831 |
76,044 |
-1,050 |
Palladium(NYMEX) |
Jun18 |
180426 |
970.65 |
987.60 |
960.45 |
979.05 |
+11.55 |
6,578 |
18,988 |
-525 |
Sep18 |
180426 |
965.00 |
982.00 |
957.00 |
974.05 |
+11.25 |
341 |
4,472 |
+203 |
Dec18 |
180426 |
963.20 |
970.55 |
955.85 |
970.55 |
+11.25 |
4 |
244 |
+1 |
Total Volume and Open Interest |
6,923 |
23,712 |
-321 |
Copper(CMX) |
May18 |
180426 |
312.90 |
314.40 |
308.70 |
311.40 |
-2.05 |
95,306 |
30,691 |
-7,314 |
Jul18 |
180426 |
315.30 |
316.80 |
311.10 |
313.80 |
-1.95 |
45,757 |
112,386 |
+6,267 |
Sep18 |
180426 |
317.30 |
318.65 |
313.10 |
315.90 |
-1.80 |
6,135 |
31,675 |
+1,160 |
Dec18 |
180426 |
319.55 |
319.85 |
315.75 |
318.30 |
-1.70 |
3,897 |
35,060 |
+411 |
Mar19 |
180426 |
318.80 |
321.85 |
318.00 |
320.45 |
-1.60 |
1,917 |
10,120 |
+785 |
Total Volume and Open Interest |
154,386 |
240,990 |
+1,628 |
E-mini DJIA Index(CBOT) |
Jun18 |
180426 |
24116 |
24363 |
24013 |
24316 |
+238 |
342,249 |
104,390 |
+5,870 |
Sep18 |
180426 |
24140 |
24369 |
24038 |
24330 |
+236 |
358 |
2,324 |
-71 |
Dec18 |
180426 |
24250 |
24377 |
24091 |
24370 |
+241 |
9 |
322 |
+3 |
Mar19 |
180426 |
24376 |
24376 |
24376 |
24376 |
+238 |
0 |
1 |
+0 |
Total Volume and Open Interest |
342,616 |
107,037 |
+5,802 |
S & P 500(CME) |
Jun18 |
180426 |
2651.80 |
2677.10 |
2639.70 |
2674.60 |
+30.10 |
3,055 |
69,989 |
-375 |
Sep18 |
180426 |
2679.00 |
2679.00 |
2679.00 |
2679.00 |
+29.80 |
0 |
7,527 |
-16 |
Dec18 |
180426 |
2683.10 |
2683.10 |
2683.10 |
2683.10 |
+30.40 |
0 |
300 |
+0 |
Mar19 |
180426 |
2689.00 |
2689.00 |
2689.00 |
2689.00 |
+30.80 |
|
|
|
Total Volume and Open Interest |
3,055 |
77,816 |
-391 |
S & P 500 E-Mini(CME) |
Jun18 |
180426 |
2648.25 |
2677.50 |
2639.50 |
2674.50 |
+30.00 |
2,329,880 |
2,905,501 |
+20,255 |
Sep18 |
180426 |
2653.00 |
2681.75 |
2644.50 |
2679.00 |
+29.75 |
10,553 |
94,558 |
+1,823 |
Dec18 |
180426 |
2655.75 |
2684.50 |
2648.75 |
2683.00 |
+30.25 |
992 |
40,596 |
+73 |
Mar19 |
180426 |
2689.00 |
2689.00 |
2689.00 |
2689.00 |
+30.75 |
2 |
144 |
-1 |
Total Volume and Open Interest |
2,341,427 |
3,040,799 |
+22,150 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180426 |
6583.25 |
6749.00 |
6559.25 |
6734.75 |
+179.00 |
626,789 |
232,914 |
+5,773 |
Sep18 |
180426 |
6615.00 |
6773.00 |
6586.50 |
6759.00 |
+178.25 |
1,184 |
11,179 |
+170 |
Dec18 |
180426 |
6653.00 |
6788.50 |
6617.75 |
6785.50 |
+179.25 |
19 |
100 |
-2 |
Total Volume and Open Interest |
627,992 |
244,199 |
+5,941 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180426 |
1892.70 |
1901.80 |
1884.10 |
1895.60 |
+7.40 |
19,242 |
76,948 |
+441 |
Sep18 |
180426 |
1906.50 |
1906.50 |
1890.90 |
1900.70 |
+6.90 |
0 |
4 |
+0 |
Dec18 |
180426 |
1904.40 |
1904.40 |
1904.40 |
1904.40 |
+7.00 |
|
|
|
Total Volume and Open Interest |
19,242 |
76,952 |
+441 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180426 |
17.50 |
17.90 |
16.77 |
16.88 |
-0.85 |
172,442 |
152,532 |
-3,589 |
Jun18 |
180426 |
17.45 |
17.70 |
16.92 |
17.02 |
-0.66 |
74,390 |
76,142 |
+6,872 |
Jul18 |
180426 |
17.69 |
17.82 |
17.21 |
17.33 |
-0.50 |
20,252 |
38,742 |
-876 |
Total Volume and Open Interest |
286,325 |
356,826 |
+1,916 |
S & P 600(CME) |
Jun18 |
180426 |
959.00 |
959.00 |
959.00 |
959.00 |
+3.90 |
|
|
|
Sep18 |
180426 |
959.70 |
959.70 |
959.70 |
959.70 |
+3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180426 |
1557.80 |
1565.30 |
1550.10 |
1563.90 |
+8.70 |
6,022 |
10,127 |
-21 |
Total Volume and Open Interest |
6,022 |
10,127 |
-21 |
Nikkei 225(CME) |
Jun18 |
180426 |
22335 |
22465 |
22285 |
22450 |
+145 |
13,028 |
43,845 |
+86 |
Sep18 |
180426 |
22365 |
22445 |
22290 |
22445 |
+145 |
4 |
16 |
+2 |
Total Volume and Open Interest |
13,032 |
43,861 |
+88 |
Nikkei 225(SGX) |
Jun18 |
180426 |
22220 |
22390 |
22140 |
22300 |
+80 |
65,290 |
154,855 |
+1,376 |
Sep18 |
180426 |
22305 |
22305 |
22265 |
22265 |
+80 |
105 |
686 |
-33 |
Dec18 |
180426 |
22125 |
22125 |
22125 |
22125 |
+75 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
65,395 |
172,245 |
+1,343 |
Nikkei 225 Mini(JPX) |
Jun18 |
180426 |
22240 |
22385 |
22140 |
22320 |
+100 |
675,965 |
406,254 |
+5,821 |
Sep18 |
180426 |
22190 |
22330 |
22085 |
22260 |
+90 |
6,697 |
12,237 |
-616 |
Dec18 |
180426 |
22040 |
22170 |
21925 |
22100 |
+90 |
266 |
2,836 |
-21 |
Total Volume and Open Interest |
716,409 |
453,961 |
+5,447 |
Nikkei 225(JPX) |
Jun18 |
180426 |
22250 |
22390 |
22150 |
22320 |
+100 |
48,919 |
317,890 |
-1,190 |
Sep18 |
180426 |
22190 |
22330 |
22090 |
22260 |
+90 |
572 |
9,989 |
+204 |
Dec18 |
180426 |
21950 |
22100 |
21950 |
22100 |
+90 |
13 |
45,794 |
+603 |
Total Volume and Open Interest |
49,535 |
430,250 |
+227 |
Nikkei 225(CME) Yen |
Jun18 |
180426 |
22315 |
22450 |
22265 |
22435 |
+150 |
46,367 |
64,325 |
-412 |
Sep18 |
180426 |
22270 |
22380 |
22220 |
22380 |
+150 |
5 |
4 |
+2 |
Dec18 |
180426 |
22155 |
22155 |
22155 |
22155 |
+140 |
|
|
|
Total Volume and Open Interest |
46,372 |
64,329 |
-410 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180426 |
22400 |
22430 |
22400 |
22430 |
+150 |
0 |
26 |
+0 |
Sep18 |
180426 |
22380 |
22380 |
22380 |
22380 |
+150 |
|
|
|
Dec18 |
180426 |
22150 |
22150 |
22150 |
22150 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
26 |
+0 |
CAC 40(EURONEXT) |
May18 |
180426 |
5375.5 |
5428.0 |
5358.5 |
5406.5 |
+42.0 |
51,592 |
306,360 |
+0 |
Jun18 |
180426 |
5308.0 |
5368.0 |
5307.5 |
5346.0 |
+42.5 |
456 |
33,091 |
+0 |
Jul18 |
180426 |
5337.5 |
5337.5 |
5337.5 |
5337.5 |
+42.0 |
|
|
|
Total Volume and Open Interest |
52,048 |
369,486 |
+0 |
Hang Seng Index(HKFE) |
Apr18 |
180426 |
30185 |
30455 |
29837 |
30037 |
-142 |
276,683 |
92,904 |
-17,779 |
May18 |
180426 |
30016 |
30291 |
29669 |
29872 |
-146 |
56,475 |
54,987 |
+37,133 |
Jun18 |
180426 |
29891 |
30129 |
29585 |
29768 |
-147 |
465 |
10,935 |
+236 |
Total Volume and Open Interest |
333,713 |
166,868 |
+19,592 |
DAX(EUREX) |
Jun18 |
180426 |
12455.5 |
12586.5 |
12389.5 |
12511.5 |
+87.5 |
116,558 |
139,270 |
+30,811 |
Sep18 |
180426 |
12388.0 |
12563.5 |
12388.0 |
12496.5 |
+87.5 |
188 |
3,367 |
+113 |
Dec18 |
180426 |
12434.0 |
12513.0 |
12431.0 |
12484.0 |
+87.5 |
136 |
214 |
+8 |
Total Volume and Open Interest |
116,882 |
142,851 |
+4,838 |
Mini-DAX(EUREX) |
Jun18 |
180426 |
12449.0 |
12587.0 |
12390.0 |
12511.5 |
+87.5 |
40,026 |
16,631 |
+6,576 |
Sep18 |
180426 |
12406.0 |
12556.0 |
12383.0 |
12496.5 |
+87.5 |
120 |
572 |
+15 |
Dec18 |
180426 |
12484.0 |
12484.0 |
12484.0 |
12484.0 |
+87.5 |
4 |
14 |
+3 |
Total Volume and Open Interest |
40,150 |
17,217 |
+1,363 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180426 |
3425 |
3456 |
3411 |
3442 |
+25 |
726,181 |
3,598,249 |
-1,299 |
Sep18 |
180426 |
3405 |
3445 |
3405 |
3432 |
+25 |
5,064 |
254,899 |
+16,931 |
Dec18 |
180426 |
3402 |
3425 |
3402 |
3415 |
+25 |
5,103 |
20,870 |
+1 |
Total Volume and Open Interest |
736,348 |
3,874,018 |
+15,633 |
Swiss Market Index(EUREX) |
Jun18 |
180426 |
8700 |
8793 |
8668 |
8781 |
+114 |
34,264 |
274,133 |
+14,858 |
Sep18 |
180426 |
8654 |
8761 |
8654 |
8752 |
+114 |
61 |
589 |
+140 |
Dec18 |
180426 |
8735 |
8735 |
8735 |
8735 |
+114 |
80 |
104 |
+80 |
Total Volume and Open Interest |
34,405 |
274,826 |
+8,756 |
FT-SE 100(EURONEXT) |
Jun18 |
180426 |
7341.50 |
7401.50 |
7309.00 |
7372.00 |
+45.50 |
111,633 |
632,707 |
+2,052 |
Sep18 |
180426 |
7266.00 |
7308.00 |
7266.00 |
7305.00 |
+45.50 |
3,933 |
5,097 |
+708 |
Dec18 |
180426 |
7261.50 |
7272.50 |
7261.50 |
7269.00 |
+46.00 |
1 |
1,048 |
+0 |
Total Volume and Open Interest |
115,567 |
638,852 |
+2,760 |
SPI 200(SFE) |
Jun18 |
180426 |
5861.0 |
5922.0 |
5861.0 |
5894.0 |
-12.0 |
42,103 |
273,897 |
+2,551 |
Sep18 |
180426 |
5836.0 |
5836.0 |
5835.0 |
5835.0 |
-12.0 |
2 |
2,659 |
+2 |
Dec18 |
180426 |
5823.0 |
5823.0 |
5823.0 |
5823.0 |
-12.0 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
42,106 |
280,902 |
-434 |
FTSE MIB(ISE) |
Jun18 |
180426 |
23450.00 |
23725.00 |
23405.00 |
23633.00 |
+208.00 |
25,198 |
51,594 |
+2,856 |
Sep18 |
180426 |
23380.00 |
23496.00 |
23370.00 |
23496.00 |
+203.00 |
72 |
76 |
+2 |
Dec18 |
180426 |
23366.00 |
23366.00 |
23366.00 |
23366.00 |
+203.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
25,270 |
51,677 |
+2,858 |
KOSPI 200(KFE) |
Jun18 |
180426 |
313.60 |
319.50 |
312.80 |
318.60 |
+4.50 |
207,781 |
235,170 |
-4,935 |
Sep18 |
180426 |
313.95 |
319.85 |
313.75 |
319.05 |
+4.50 |
180 |
14,560 |
+140 |
Dec18 |
180426 |
318.90 |
320.30 |
318.90 |
319.85 |
+5.35 |
1 |
38,403 |
+0 |
Total Volume and Open Interest |
208,006 |
314,288 |
-4,835 |
GSCI(CME) |
May18 |
180426 |
472.60 |
474.75 |
471.65 |
473.20 |
+1.55 |
10 |
15,310 |
+4 |
Jun18 |
180426 |
472.95 |
472.95 |
472.95 |
472.95 |
+1.55 |
|
|
|
Jul18 |
180426 |
470.60 |
470.60 |
470.60 |
470.60 |
+1.55 |
|
|
|
Total Volume and Open Interest |
10 |
15,310 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|