|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180427 |
1028.50 |
1046.75 |
1019.00 |
1045.00 |
+17.00 |
68,707 |
67,011 |
-21,318 |
Jul18 |
180427 |
1040.00 |
1058.00 |
1030.50 |
1056.25 |
+16.75 |
138,711 |
443,757 |
+6,879 |
Aug18 |
180427 |
1042.00 |
1060.00 |
1032.75 |
1058.00 |
+16.50 |
12,633 |
43,352 |
+971 |
Sep18 |
180427 |
1037.50 |
1052.00 |
1028.00 |
1050.25 |
+14.25 |
4,429 |
17,883 |
+210 |
Nov18 |
180427 |
1033.00 |
1049.00 |
1025.25 |
1047.00 |
+13.75 |
39,242 |
228,391 |
+1,347 |
Jan19 |
180427 |
1035.00 |
1051.00 |
1028.25 |
1049.25 |
+13.00 |
10,957 |
36,344 |
+1,601 |
Mar19 |
180427 |
1021.25 |
1034.50 |
1013.50 |
1032.25 |
+11.00 |
10,304 |
37,048 |
+2,851 |
May19 |
180427 |
1018.50 |
1030.25 |
1011.00 |
1028.25 |
+9.75 |
2,979 |
7,501 |
+733 |
Jul19 |
180427 |
1022.00 |
1033.00 |
1015.25 |
1032.00 |
+9.75 |
1,738 |
11,575 |
+452 |
Aug19 |
180427 |
1015.75 |
1028.50 |
1015.00 |
1028.50 |
+9.75 |
14 |
147 |
+1 |
Sep19 |
180427 |
1000.00 |
1011.50 |
1000.00 |
1011.50 |
+9.75 |
0 |
42 |
+0 |
Nov19 |
180427 |
991.00 |
999.00 |
985.00 |
998.50 |
+8.25 |
614 |
6,979 |
+165 |
Jan20 |
180427 |
1001.25 |
1001.25 |
1001.25 |
1001.25 |
+8.75 |
0 |
42 |
+0 |
Mar20 |
180427 |
999.50 |
999.50 |
999.50 |
999.50 |
+8.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
290,333 |
900,214 |
-6,104 |
Soybean Meal(CBOT) |
May18 |
180427 |
380.10 |
394.70 |
378.00 |
393.20 |
+14.00 |
36,726 |
29,507 |
-7,607 |
Jul18 |
180427 |
384.30 |
398.40 |
382.00 |
395.30 |
+12.00 |
73,929 |
247,846 |
+5,391 |
Aug18 |
180427 |
382.50 |
395.90 |
380.50 |
392.80 |
+11.00 |
11,747 |
36,983 |
+729 |
Sep18 |
180427 |
381.80 |
393.70 |
378.90 |
390.30 |
+10.00 |
6,639 |
30,347 |
+828 |
Oct18 |
180427 |
379.00 |
390.00 |
375.90 |
387.30 |
+9.70 |
5,136 |
29,164 |
+202 |
Dec18 |
180427 |
376.50 |
387.30 |
373.20 |
384.50 |
+9.30 |
18,596 |
89,398 |
+2,156 |
Jan19 |
180427 |
372.50 |
382.70 |
369.70 |
380.20 |
+8.60 |
2,003 |
14,863 |
+555 |
Mar19 |
180427 |
360.00 |
368.60 |
357.10 |
365.60 |
+6.90 |
1,360 |
15,386 |
+272 |
May19 |
180427 |
354.40 |
362.60 |
352.20 |
359.10 |
+5.90 |
664 |
7,895 |
-38 |
Jul19 |
180427 |
353.60 |
361.80 |
352.00 |
358.60 |
+5.60 |
140 |
4,941 |
-4 |
Total Volume and Open Interest |
157,020 |
512,288 |
+2,501 |
Soybean Oil(CBOT) |
May18 |
180427 |
30.78 |
30.81 |
30.25 |
30.43 |
-0.38 |
50,339 |
28,178 |
-13,496 |
Jul18 |
180427 |
31.06 |
31.09 |
30.55 |
30.73 |
-0.36 |
93,065 |
253,440 |
+11,338 |
Aug18 |
180427 |
31.15 |
31.21 |
30.66 |
30.86 |
-0.35 |
8,350 |
36,903 |
+1,013 |
Sep18 |
180427 |
31.33 |
31.34 |
30.85 |
31.03 |
-0.33 |
4,136 |
28,777 |
+176 |
Oct18 |
180427 |
31.46 |
31.48 |
30.99 |
31.17 |
-0.32 |
3,488 |
21,008 |
-272 |
Dec18 |
180427 |
31.80 |
31.84 |
31.33 |
31.53 |
-0.30 |
16,896 |
91,560 |
+2,320 |
Jan19 |
180427 |
32.06 |
32.10 |
31.63 |
31.81 |
-0.29 |
3,317 |
17,082 |
+675 |
Mar19 |
180427 |
32.35 |
32.37 |
31.97 |
32.13 |
-0.29 |
3,148 |
14,992 |
+1,011 |
May19 |
180427 |
32.67 |
32.67 |
32.29 |
32.40 |
-0.31 |
1,030 |
4,021 |
+213 |
Jul19 |
180427 |
32.91 |
32.92 |
32.57 |
32.70 |
-0.31 |
136 |
2,910 |
-24 |
Total Volume and Open Interest |
184,005 |
502,361 |
+2,983 |
Canola(WCE) |
May18 |
180427 |
530.0 |
533.3 |
529.8 |
533.3 |
+1.1 |
6,302 |
5,265 |
-3,733 |
Jul18 |
180427 |
532.1 |
533.5 |
529.3 |
532.4 |
+0.1 |
14,274 |
100,819 |
+442 |
Nov18 |
180427 |
516.5 |
519.3 |
515.2 |
517.9 |
+0.6 |
0 |
92,142 |
+92,142 |
Jan19 |
180427 |
521.7 |
523.0 |
519.6 |
521.7 |
+0.5 |
160 |
8,796 |
+108 |
Mar19 |
180427 |
523.2 |
525.3 |
521.9 |
523.3 |
+0.1 |
13 |
1,493 |
+3 |
Total Volume and Open Interest |
20,749 |
208,863 |
+88,962 |
Corn(CBOT) |
May18 |
180427 |
385.25 |
390.50 |
385.25 |
389.50 |
+3.50 |
148,787 |
133,648 |
-37,781 |
Jul18 |
180427 |
394.75 |
399.00 |
394.25 |
398.50 |
+3.25 |
226,310 |
790,711 |
+28,747 |
Sep18 |
180427 |
402.00 |
406.00 |
401.50 |
405.50 |
+3.25 |
27,072 |
245,777 |
+2,230 |
Dec18 |
180427 |
410.75 |
414.75 |
410.25 |
414.50 |
+3.25 |
54,461 |
434,388 |
+4,562 |
Mar19 |
180427 |
418.25 |
422.50 |
418.25 |
422.00 |
+2.75 |
12,788 |
88,578 |
+108 |
May19 |
180427 |
423.00 |
426.25 |
422.50 |
426.25 |
+3.00 |
3,447 |
21,798 |
+261 |
Jul19 |
180427 |
427.00 |
430.50 |
426.75 |
430.25 |
+2.75 |
8,431 |
41,369 |
+3,281 |
Sep19 |
180427 |
411.50 |
413.50 |
410.50 |
413.50 |
+2.00 |
1,055 |
6,724 |
+469 |
Dec19 |
180427 |
414.00 |
417.00 |
414.00 |
416.75 |
+2.00 |
3,253 |
34,987 |
+1,285 |
Mar20 |
180427 |
425.00 |
425.00 |
423.50 |
424.75 |
+2.00 |
13 |
1,030 |
+10 |
Total Volume and Open Interest |
485,687 |
1,800,556 |
+3,226 |
Wheat(CBOT) |
May18 |
180427 |
484.00 |
495.75 |
480.25 |
495.50 |
+14.75 |
28,837 |
18,572 |
-9,469 |
Jul18 |
180427 |
493.25 |
499.00 |
488.75 |
498.50 |
+9.00 |
91,761 |
237,690 |
-910 |
Sep18 |
180427 |
508.50 |
516.00 |
506.00 |
515.50 |
+8.75 |
22,941 |
69,957 |
-3,606 |
Dec18 |
180427 |
531.25 |
538.25 |
529.00 |
537.75 |
+8.25 |
11,675 |
86,372 |
-1,197 |
Mar19 |
180427 |
550.50 |
555.50 |
546.50 |
555.00 |
+7.75 |
2,134 |
28,068 |
+384 |
May19 |
180427 |
557.75 |
564.00 |
555.50 |
563.25 |
+7.50 |
378 |
5,185 |
-4 |
Total Volume and Open Interest |
158,289 |
456,504 |
-14,733 |
Wheat(KCBT) |
May18 |
180427 |
502.00 |
513.25 |
500.00 |
512.25 |
+10.50 |
18,169 |
13,542 |
-6,281 |
Jul18 |
180427 |
523.00 |
531.75 |
519.25 |
530.50 |
+9.50 |
35,868 |
131,931 |
+453 |
Sep18 |
180427 |
543.25 |
549.50 |
537.00 |
548.50 |
+9.25 |
7,016 |
49,529 |
+255 |
Dec18 |
180427 |
563.75 |
573.00 |
560.00 |
572.00 |
+8.75 |
4,754 |
39,807 |
+812 |
Mar19 |
180427 |
579.25 |
587.75 |
574.50 |
587.25 |
+8.50 |
880 |
16,562 |
+261 |
May19 |
180427 |
587.25 |
594.25 |
579.75 |
594.25 |
+8.00 |
144 |
1,268 |
+1 |
Jul19 |
180427 |
588.50 |
596.50 |
581.75 |
596.50 |
+7.75 |
123 |
3,439 |
+62 |
Total Volume and Open Interest |
66,973 |
256,574 |
-4,424 |
Wheat(MGE) |
May18 |
180427 |
602.50 |
607.50 |
589.25 |
606.25 |
+6.75 |
3,911 |
5,872 |
-2,121 |
Jul18 |
180427 |
604.00 |
610.00 |
592.75 |
608.00 |
+4.00 |
6,742 |
32,703 |
+423 |
Sep18 |
180427 |
611.00 |
616.50 |
600.75 |
614.25 |
+3.50 |
2,406 |
10,814 |
+318 |
Dec18 |
180427 |
621.25 |
626.25 |
614.00 |
626.00 |
+3.00 |
522 |
7,631 |
+144 |
Mar19 |
180427 |
634.25 |
637.75 |
627.50 |
637.75 |
+4.00 |
119 |
1,724 |
-13 |
May19 |
180427 |
638.75 |
645.50 |
636.75 |
645.50 |
+4.75 |
18 |
236 |
+0 |
Total Volume and Open Interest |
13,731 |
59,186 |
-1,246 |
Oats(CBOT) |
May18 |
180427 |
222.00 |
222.75 |
219.00 |
221.50 |
+0.75 |
188 |
644 |
-168 |
Jul18 |
180427 |
230.25 |
233.00 |
228.00 |
232.00 |
+3.25 |
612 |
4,575 |
+126 |
Sep18 |
180427 |
235.00 |
236.25 |
235.00 |
235.75 |
+3.75 |
143 |
227 |
+93 |
Dec18 |
180427 |
245.25 |
247.00 |
245.25 |
246.25 |
+3.00 |
94 |
798 |
+46 |
Total Volume and Open Interest |
1,037 |
6,274 |
+97 |
Rough Rice(CBOT) |
May18 |
180427 |
12.70 |
12.85 |
12.69 |
12.81 |
+0.10 |
531 |
996 |
-494 |
Jul18 |
180427 |
12.90 |
13.04 |
12.85 |
13.01 |
+0.06 |
740 |
5,880 |
+491 |
Sep18 |
180427 |
12.13 |
12.22 |
12.10 |
12.22 |
+0.09 |
70 |
2,451 |
+55 |
Nov18 |
180427 |
12.19 |
12.19 |
12.19 |
12.19 |
+0.05 |
1 |
45 |
+1 |
Total Volume and Open Interest |
1,342 |
9,375 |
+53 |
Live Cattle(CME) |
Apr18 |
180427 |
122.550 |
124.730 |
122.500 |
124.450 |
+1.915 |
1,706 |
2,385 |
-1,138 |
Jun18 |
180427 |
104.600 |
107.230 |
104.200 |
107.000 |
+2.650 |
21,228 |
148,190 |
-733 |
Aug18 |
180427 |
104.180 |
106.150 |
103.700 |
105.980 |
+1.945 |
11,703 |
89,273 |
+1,744 |
Oct18 |
180427 |
107.980 |
109.550 |
107.450 |
109.400 |
+1.470 |
5,367 |
54,814 |
+733 |
Dec18 |
180427 |
112.785 |
113.980 |
112.230 |
113.800 |
+1.015 |
3,307 |
33,815 |
+199 |
Feb19 |
180427 |
114.535 |
115.600 |
114.000 |
115.385 |
+0.655 |
1,284 |
11,039 |
+380 |
Total Volume and Open Interest |
45,250 |
347,995 |
+1,437 |
Feeder Cattle(CME) |
May18 |
180427 |
140.050 |
142.380 |
139.735 |
142.035 |
+1.735 |
2,790 |
9,718 |
-893 |
Aug18 |
180427 |
146.185 |
148.700 |
145.785 |
148.250 |
+1.750 |
5,985 |
22,618 |
+385 |
Sep18 |
180427 |
147.080 |
148.800 |
146.500 |
148.350 |
+1.100 |
830 |
4,809 |
-53 |
Oct18 |
180427 |
147.630 |
148.485 |
146.935 |
148.200 |
+0.650 |
566 |
4,611 |
+67 |
Nov18 |
180427 |
146.880 |
147.600 |
146.380 |
147.285 |
+0.250 |
236 |
1,916 |
+69 |
Jan19 |
180427 |
142.700 |
143.685 |
142.380 |
143.285 |
+0.235 |
147 |
1,850 |
+58 |
Mar19 |
180427 |
140.580 |
141.300 |
140.285 |
141.000 |
-0.435 |
33 |
36 |
+9 |
Total Volume and Open Interest |
11,116 |
48,020 |
-453 |
Lean Hogs(CME) |
May18 |
180427 |
67.300 |
67.680 |
66.000 |
66.100 |
-1.230 |
397 |
3,296 |
-102 |
Jun18 |
180427 |
73.785 |
74.330 |
72.480 |
72.635 |
-1.365 |
21,917 |
95,136 |
+390 |
Jul18 |
180427 |
77.080 |
77.900 |
75.930 |
76.230 |
-1.070 |
9,161 |
38,560 |
+563 |
Aug18 |
180427 |
77.500 |
78.285 |
76.250 |
76.635 |
-1.150 |
5,077 |
30,176 |
+152 |
Oct18 |
180427 |
65.680 |
66.300 |
64.200 |
64.475 |
-1.275 |
4,713 |
53,034 |
+291 |
Dec18 |
180427 |
60.035 |
60.600 |
59.100 |
59.380 |
-0.800 |
1,714 |
20,130 |
+295 |
Feb19 |
180427 |
64.180 |
64.650 |
63.430 |
63.650 |
-0.700 |
481 |
3,859 |
+218 |
Apr19 |
180427 |
67.750 |
68.000 |
67.200 |
67.385 |
-0.615 |
306 |
2,792 |
+115 |
Total Volume and Open Interest |
43,766 |
247,157 |
+1,922 |
Class III Milk(CME) |
Apr18 |
180427 |
14.51 |
14.51 |
14.51 |
14.51 |
unch |
140 |
3,302 |
+26 |
May18 |
180427 |
14.97 |
15.12 |
14.96 |
15.07 |
+0.09 |
268 |
3,887 |
-65 |
Jun18 |
180427 |
15.47 |
15.60 |
15.45 |
15.55 |
+0.11 |
170 |
3,292 |
+60 |
Jul18 |
180427 |
15.94 |
16.05 |
15.93 |
16.01 |
+0.07 |
79 |
2,267 |
+3 |
Aug18 |
180427 |
16.27 |
16.38 |
16.27 |
16.33 |
+0.06 |
29 |
1,897 |
+2 |
Sep18 |
180427 |
16.50 |
16.58 |
16.50 |
16.55 |
+0.05 |
25 |
2,075 |
+10 |
Oct18 |
180427 |
16.49 |
16.56 |
16.48 |
16.56 |
+0.08 |
48 |
1,865 |
+0 |
Nov18 |
180427 |
16.39 |
16.47 |
16.39 |
16.46 |
+0.07 |
33 |
1,725 |
+3 |
Dec18 |
180427 |
16.30 |
16.39 |
16.30 |
16.38 |
+0.07 |
59 |
1,636 |
+16 |
Jan19 |
180427 |
15.99 |
16.05 |
15.99 |
16.05 |
+0.05 |
21 |
291 |
+3 |
Feb19 |
180427 |
15.96 |
15.96 |
15.96 |
15.96 |
unch |
14 |
227 |
+14 |
Mar19 |
180427 |
15.94 |
15.94 |
15.91 |
15.94 |
unch |
17 |
90 |
+11 |
Apr19 |
180427 |
15.79 |
15.79 |
15.79 |
15.79 |
unch |
0 |
58 |
+0 |
Total Volume and Open Interest |
903 |
22,928 |
+83 |
Cocoa(ICE) |
May18 |
180427 |
2851 |
2851 |
2851 |
2851 |
+29 |
1 |
75 |
-10 |
Jul18 |
180427 |
2802 |
2836 |
2729 |
2831 |
+29 |
20,544 |
135,671 |
+358 |
Sep18 |
180427 |
2806 |
2840 |
2743 |
2836 |
+33 |
7,674 |
55,252 |
+340 |
Dec18 |
180427 |
2780 |
2804 |
2714 |
2797 |
+27 |
5,494 |
46,103 |
+977 |
Mar19 |
180427 |
2733 |
2759 |
2669 |
2750 |
+30 |
2,571 |
29,785 |
+481 |
May19 |
180427 |
2718 |
2739 |
2652 |
2731 |
+22 |
375 |
10,884 |
-13 |
Jul19 |
180427 |
2704 |
2727 |
2649 |
2722 |
+13 |
81 |
5,507 |
-50 |
Total Volume and Open Interest |
36,766 |
293,505 |
+2,085 |
Coffee "C"(ICE) |
May18 |
180427 |
119.80 |
120.35 |
119.15 |
120.35 |
+2.75 |
18 |
181 |
-6 |
Jul18 |
180427 |
119.65 |
122.50 |
119.30 |
122.40 |
+2.75 |
25,595 |
147,934 |
-2,065 |
Sep18 |
180427 |
121.50 |
124.55 |
121.45 |
124.45 |
+2.70 |
6,968 |
50,609 |
+586 |
Dec18 |
180427 |
125.25 |
127.95 |
124.95 |
127.90 |
+2.65 |
3,246 |
30,794 |
+687 |
Mar19 |
180427 |
128.90 |
131.40 |
128.45 |
131.40 |
+2.60 |
1,107 |
11,474 |
+222 |
May19 |
180427 |
131.05 |
133.65 |
130.75 |
133.65 |
+2.65 |
762 |
7,989 |
+301 |
Total Volume and Open Interest |
38,462 |
255,896 |
-71 |
Orange Juice(ICE) |
May18 |
180427 |
149.75 |
153.75 |
149.00 |
153.70 |
+1.55 |
910 |
1,675 |
-576 |
Jul18 |
180427 |
153.90 |
154.20 |
151.15 |
153.85 |
unch |
1,765 |
9,184 |
+710 |
Sep18 |
180427 |
153.95 |
154.25 |
151.40 |
154.00 |
+0.10 |
198 |
1,221 |
+92 |
Nov18 |
180427 |
151.50 |
154.15 |
151.50 |
153.85 |
unch |
20 |
921 |
+6 |
Jan19 |
180427 |
151.20 |
152.45 |
151.20 |
152.30 |
-0.50 |
6 |
112 |
+6 |
Mar19 |
180427 |
150.20 |
150.20 |
150.20 |
150.20 |
-1.65 |
2 |
37 |
+0 |
Total Volume and Open Interest |
2,901 |
13,158 |
+238 |
Sugar #11(ICE) |
May18 |
180427 |
10.99 |
11.38 |
10.82 |
11.22 |
+0.25 |
41,126 |
53,840 |
-9,755 |
Jul18 |
180427 |
11.39 |
11.68 |
11.18 |
11.52 |
+0.14 |
88,664 |
511,302 |
+6,894 |
Oct18 |
180427 |
11.71 |
11.94 |
11.51 |
11.79 |
+0.09 |
26,607 |
205,993 |
-1,531 |
Mar19 |
180427 |
12.87 |
13.03 |
12.67 |
12.89 |
+0.06 |
11,901 |
140,490 |
+546 |
May19 |
180427 |
13.03 |
13.20 |
12.89 |
13.08 |
+0.04 |
3,146 |
35,882 |
-212 |
Jul19 |
180427 |
13.16 |
13.31 |
13.05 |
13.23 |
+0.05 |
576 |
22,526 |
+81 |
Oct19 |
180427 |
13.40 |
13.57 |
13.30 |
13.50 |
+0.06 |
673 |
24,927 |
-192 |
Mar20 |
180427 |
14.09 |
14.24 |
14.03 |
14.19 |
+0.06 |
205 |
6,316 |
-87 |
Total Volume and Open Interest |
173,059 |
1,005,967 |
-4,275 |
London Cocoa(LCE) |
May18 |
180427 |
1834 |
1840 |
1810 |
1837 |
+8 |
7,134 |
66,066 |
-1,093 |
Jul18 |
180427 |
1874 |
1897 |
1855 |
1892 |
+17 |
13,257 |
78,310 |
+211 |
Sep18 |
180427 |
1914 |
1932 |
1889 |
1928 |
+14 |
4,154 |
42,226 |
+972 |
Dec18 |
180427 |
1908 |
1919 |
1878 |
1915 |
+9 |
3,515 |
54,215 |
+275 |
Mar19 |
180427 |
1878 |
1888 |
1851 |
1886 |
+8 |
2,158 |
43,832 |
-29 |
May19 |
180427 |
1874 |
1882 |
1856 |
1882 |
+6 |
435 |
13,941 |
+185 |
Jul19 |
180427 |
1872 |
1880 |
1855 |
1880 |
+6 |
186 |
7,890 |
+28 |
Total Volume and Open Interest |
30,856 |
313,443 |
+561 |
London Sugar(LCE) |
Aug18 |
180427 |
322.70 |
329.90 |
318.20 |
327.60 |
+5.90 |
12,195 |
54,698 |
-1,032 |
Oct18 |
180427 |
321.70 |
327.40 |
316.20 |
325.10 |
+5.40 |
6,206 |
22,004 |
+1,954 |
Dec18 |
180427 |
328.10 |
332.40 |
323.00 |
330.40 |
+4.10 |
677 |
8,973 |
+186 |
Mar19 |
180427 |
334.00 |
337.00 |
329.70 |
335.30 |
+1.50 |
454 |
5,202 |
+76 |
May19 |
180427 |
337.00 |
340.00 |
334.70 |
338.60 |
-0.50 |
215 |
2,533 |
+14 |
Total Volume and Open Interest |
19,958 |
96,419 |
+1,203 |
Cotton(ICE) |
May18 |
180427 |
85.33 |
85.33 |
85.33 |
85.33 |
+0.34 |
19 |
181 |
-66 |
Jul18 |
180427 |
84.30 |
84.78 |
83.96 |
84.51 |
+0.34 |
23,967 |
133,805 |
+1,790 |
Oct18 |
180427 |
80.71 |
80.86 |
80.71 |
80.86 |
+0.44 |
0 |
18 |
+0 |
Dec18 |
180427 |
78.95 |
79.36 |
78.95 |
79.27 |
+0.31 |
7,002 |
104,391 |
-190 |
Mar19 |
180427 |
78.86 |
79.01 |
78.80 |
79.00 |
+0.29 |
900 |
15,777 |
+48 |
May19 |
180427 |
78.71 |
78.88 |
78.71 |
78.84 |
+0.22 |
251 |
1,539 |
+7 |
Total Volume and Open Interest |
32,258 |
263,742 |
+1,628 |
Lumber(CME) |
May18 |
180427 |
564.1 |
571.3 |
563.9 |
571.3 |
+7.4 |
713 |
2,394 |
-423 |
Jul18 |
180427 |
550.9 |
559.4 |
550.8 |
557.9 |
+5.7 |
642 |
3,837 |
+354 |
Sep18 |
180427 |
536.3 |
543.5 |
536.3 |
542.7 |
+7.0 |
89 |
449 |
+31 |
Nov18 |
180427 |
511.0 |
516.8 |
511.0 |
515.6 |
+7.1 |
19 |
180 |
+8 |
Total Volume and Open Interest |
1,471 |
6,970 |
-23 |
Crude Oil(NYM) |
Jun18 |
180427 |
68.21 |
68.36 |
67.64 |
68.10 |
-0.09 |
764,049 |
547,393 |
+9,895 |
Jul18 |
180427 |
68.08 |
68.24 |
67.53 |
67.98 |
-0.10 |
164,741 |
264,943 |
+16,023 |
Aug18 |
180427 |
67.74 |
67.90 |
67.21 |
67.63 |
-0.11 |
74,897 |
152,069 |
-4,663 |
Sep18 |
180427 |
67.07 |
67.38 |
66.71 |
67.10 |
-0.11 |
49,094 |
236,529 |
+1,632 |
Oct18 |
180427 |
66.54 |
66.74 |
66.18 |
66.52 |
-0.12 |
31,017 |
120,566 |
-1,579 |
Nov18 |
180427 |
65.88 |
66.24 |
65.72 |
65.97 |
-0.14 |
17,521 |
89,489 |
+729 |
Dec18 |
180427 |
65.57 |
65.75 |
65.10 |
65.43 |
-0.14 |
71,444 |
282,829 |
+3,019 |
Jan19 |
180427 |
64.80 |
65.14 |
64.74 |
64.89 |
-0.13 |
11,409 |
103,430 |
-5,064 |
Feb19 |
180427 |
64.24 |
64.51 |
64.11 |
64.26 |
-0.14 |
11,203 |
59,678 |
-2,577 |
Mar19 |
180427 |
63.57 |
63.77 |
63.50 |
63.64 |
-0.14 |
11,795 |
73,311 |
+636 |
Apr19 |
180427 |
62.97 |
63.33 |
62.88 |
63.04 |
-0.13 |
3,457 |
32,341 |
+509 |
May19 |
180427 |
62.43 |
62.63 |
62.27 |
62.45 |
-0.14 |
1,901 |
30,297 |
+81 |
Jun19 |
180427 |
61.82 |
62.21 |
61.70 |
61.91 |
-0.14 |
20,142 |
142,135 |
+231 |
Jul19 |
180427 |
61.35 |
61.35 |
61.35 |
61.35 |
-0.13 |
3,146 |
27,263 |
+969 |
Aug19 |
180427 |
60.82 |
60.82 |
60.82 |
60.82 |
-0.14 |
1,602 |
23,728 |
+270 |
Sep19 |
180427 |
60.34 |
60.49 |
60.32 |
60.33 |
-0.14 |
2,130 |
36,501 |
+26 |
Total Volume and Open Interest |
1,274,381 |
2,597,874 |
+23,054 |
e-miNY Crude Oil(NYM) |
Jun18 |
180427 |
68.200 |
68.350 |
67.650 |
68.100 |
-0.100 |
16,569 |
2,311 |
-32 |
Jul18 |
180427 |
68.050 |
68.200 |
67.525 |
67.975 |
-0.100 |
250 |
340 |
+30 |
Aug18 |
180427 |
67.725 |
67.750 |
67.225 |
67.625 |
-0.125 |
53 |
154 |
-17 |
Sep18 |
180427 |
67.100 |
67.100 |
67.025 |
67.100 |
-0.100 |
11 |
64 |
-2 |
Oct18 |
180427 |
66.525 |
66.525 |
66.525 |
66.525 |
-0.125 |
1 |
26 |
+1 |
Nov18 |
180427 |
65.975 |
65.975 |
65.975 |
65.975 |
-0.125 |
6 |
108 |
+0 |
Dec18 |
180427 |
65.300 |
65.600 |
65.200 |
65.425 |
-0.150 |
13 |
168 |
+0 |
Jan19 |
180427 |
64.975 |
65.050 |
64.900 |
64.900 |
-0.125 |
4 |
70 |
+0 |
Feb19 |
180427 |
64.250 |
64.250 |
64.250 |
64.250 |
-0.150 |
0 |
40 |
+0 |
Mar19 |
180427 |
63.675 |
63.675 |
63.500 |
63.650 |
-0.125 |
0 |
28 |
+0 |
Total Volume and Open Interest |
16,916 |
3,391 |
-11 |
NY Harbor ULSD(NYM) |
May18 |
180427 |
216.09 |
216.50 |
214.51 |
215.09 |
-0.91 |
33,373 |
25,545 |
-9,075 |
Jun18 |
180427 |
214.16 |
214.81 |
212.87 |
213.43 |
-0.73 |
76,501 |
150,332 |
+3,291 |
Jul18 |
180427 |
213.32 |
213.97 |
212.16 |
212.69 |
-0.61 |
28,735 |
79,052 |
+3,527 |
Aug18 |
180427 |
212.31 |
213.57 |
211.83 |
212.31 |
-0.53 |
14,817 |
31,846 |
+72 |
Sep18 |
180427 |
212.37 |
213.55 |
211.90 |
212.38 |
-0.42 |
11,682 |
35,069 |
-178 |
Oct18 |
180427 |
212.21 |
213.57 |
211.97 |
212.43 |
-0.40 |
3,582 |
18,975 |
+212 |
Nov18 |
180427 |
212.51 |
213.48 |
211.93 |
212.37 |
-0.41 |
3,370 |
15,429 |
-122 |
Dec18 |
180427 |
212.10 |
213.31 |
211.60 |
212.10 |
-0.42 |
9,589 |
49,524 |
-889 |
Jan19 |
180427 |
211.76 |
212.84 |
211.43 |
211.90 |
-0.41 |
436 |
9,991 |
+33 |
Feb19 |
180427 |
211.59 |
212.15 |
210.76 |
211.21 |
-0.40 |
358 |
3,805 |
-38 |
Mar19 |
180427 |
210.23 |
210.82 |
209.44 |
209.89 |
-0.37 |
296 |
2,941 |
+184 |
Apr19 |
180427 |
208.36 |
209.02 |
207.55 |
207.97 |
-0.37 |
95 |
3,080 |
+27 |
May19 |
180427 |
206.74 |
206.74 |
206.74 |
206.74 |
-0.39 |
15 |
1,488 |
+2 |
Jun19 |
180427 |
205.83 |
206.85 |
205.37 |
205.80 |
-0.36 |
501 |
8,601 |
-114 |
Total Volume and Open Interest |
183,444 |
443,672 |
-3,013 |
RBOB Gasoline(NYM) |
May18 |
180427 |
211.43 |
212.86 |
210.38 |
212.69 |
+1.46 |
37,902 |
25,689 |
-10,319 |
Jun18 |
180427 |
211.84 |
213.00 |
210.84 |
212.79 |
+1.13 |
76,617 |
163,207 |
-260 |
Jul18 |
180427 |
211.41 |
212.35 |
210.41 |
212.11 |
+0.88 |
28,215 |
75,472 |
+2,648 |
Aug18 |
180427 |
209.98 |
210.75 |
208.99 |
210.46 |
+0.64 |
13,848 |
35,388 |
+848 |
Sep18 |
180427 |
207.80 |
208.45 |
206.81 |
208.05 |
+0.45 |
13,121 |
43,860 |
+1,151 |
Oct18 |
180427 |
193.75 |
195.24 |
193.68 |
194.78 |
+0.34 |
5,277 |
29,740 |
+456 |
Nov18 |
180427 |
190.14 |
191.19 |
189.71 |
190.69 |
+0.18 |
2,751 |
25,555 |
-162 |
Dec18 |
180427 |
187.18 |
188.26 |
186.70 |
187.61 |
+0.03 |
4,007 |
33,561 |
+470 |
Jan19 |
180427 |
185.68 |
186.80 |
185.38 |
186.20 |
-0.05 |
606 |
13,688 |
+294 |
Feb19 |
180427 |
185.73 |
186.60 |
185.23 |
186.00 |
-0.13 |
485 |
4,581 |
-153 |
Total Volume and Open Interest |
183,676 |
464,487 |
-4,848 |
e-miNY RBOB Gasoline(NYM) |
May18 |
180427 |
212.69 |
212.69 |
212.69 |
212.69 |
+1.46 |
1 |
0 |
-1 |
Jun18 |
180427 |
212.79 |
212.79 |
212.79 |
212.79 |
+1.13 |
|
|
|
Jul18 |
180427 |
212.11 |
212.11 |
212.11 |
212.11 |
+0.88 |
|
|
|
Aug18 |
180427 |
210.46 |
210.46 |
210.46 |
210.46 |
+0.64 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jun18 |
180427 |
2.826 |
2.834 |
2.768 |
2.771 |
-0.068 |
126,933 |
279,054 |
-4,082 |
Jul18 |
180427 |
2.863 |
2.868 |
2.808 |
2.811 |
-0.062 |
25,729 |
191,349 |
+613 |
Aug18 |
180427 |
2.868 |
2.873 |
2.817 |
2.820 |
-0.058 |
12,666 |
60,658 |
-933 |
Sep18 |
180427 |
2.851 |
2.856 |
2.804 |
2.805 |
-0.055 |
13,023 |
137,062 |
+440 |
Oct18 |
180427 |
2.860 |
2.866 |
2.815 |
2.815 |
-0.055 |
27,866 |
118,486 |
+469 |
Nov18 |
180427 |
2.899 |
2.905 |
2.857 |
2.857 |
-0.051 |
12,061 |
58,347 |
+591 |
Dec18 |
180427 |
3.011 |
3.011 |
2.968 |
2.968 |
-0.048 |
7,039 |
66,119 |
+750 |
Jan19 |
180427 |
3.051 |
3.051 |
3.051 |
3.051 |
-0.047 |
9,968 |
85,146 |
+25 |
Feb19 |
180427 |
3.055 |
3.055 |
3.014 |
3.014 |
-0.045 |
1,985 |
44,856 |
-95 |
Mar19 |
180427 |
2.937 |
2.939 |
2.898 |
2.898 |
-0.043 |
10,275 |
83,390 |
+1,100 |
Apr19 |
180427 |
2.610 |
2.615 |
2.589 |
2.589 |
-0.031 |
7,770 |
88,141 |
-607 |
May19 |
180427 |
2.565 |
2.578 |
2.554 |
2.554 |
-0.028 |
1,572 |
34,639 |
-50 |
Jun19 |
180427 |
2.605 |
2.605 |
2.582 |
2.582 |
-0.028 |
416 |
16,473 |
+39 |
Jul19 |
180427 |
2.637 |
2.637 |
2.615 |
2.615 |
-0.027 |
471 |
14,714 |
+205 |
Aug19 |
180427 |
2.643 |
2.643 |
2.621 |
2.621 |
-0.027 |
691 |
15,385 |
-105 |
Sep19 |
180427 |
2.623 |
2.634 |
2.611 |
2.611 |
-0.026 |
700 |
17,003 |
+74 |
Total Volume and Open Interest |
322,076 |
1,409,512 |
-16,540 |
Brent Crude Oil(ICE) |
Jun18 |
180427 |
74.72 |
75.03 |
74.35 |
74.64 |
-0.10 |
275,128 |
180,206 |
-66,119 |
Jul18 |
180427 |
73.85 |
74.14 |
73.45 |
73.79 |
-0.09 |
271,357 |
600,823 |
+5,289 |
Aug18 |
180427 |
73.35 |
73.60 |
72.92 |
73.25 |
-0.09 |
109,936 |
278,989 |
+8,153 |
Sep18 |
180427 |
72.77 |
73.04 |
72.36 |
72.70 |
-0.09 |
79,459 |
210,957 |
+6,610 |
Oct18 |
180427 |
72.18 |
72.49 |
71.82 |
72.15 |
-0.09 |
35,138 |
144,946 |
+1,202 |
Nov18 |
180427 |
71.71 |
72.00 |
71.37 |
71.66 |
-0.08 |
26,380 |
128,255 |
+1,920 |
Dec18 |
180427 |
71.22 |
71.50 |
70.84 |
71.17 |
-0.07 |
94,583 |
291,999 |
+2,694 |
Jan19 |
180427 |
70.74 |
70.92 |
70.42 |
70.69 |
-0.07 |
9,026 |
65,267 |
-98 |
Feb19 |
180427 |
70.26 |
70.45 |
69.94 |
70.20 |
-0.07 |
8,335 |
40,725 |
+878 |
Mar19 |
180427 |
69.72 |
69.72 |
69.72 |
69.72 |
-0.06 |
6,710 |
45,707 |
+1,257 |
Apr19 |
180427 |
69.25 |
69.25 |
69.25 |
69.25 |
-0.06 |
1,452 |
18,299 |
+348 |
May19 |
180427 |
68.77 |
68.77 |
68.77 |
68.77 |
-0.06 |
1,317 |
24,002 |
+496 |
Jun19 |
180427 |
68.24 |
68.57 |
67.98 |
68.30 |
-0.05 |
21,621 |
93,122 |
-606 |
Jul19 |
180427 |
67.89 |
67.89 |
67.89 |
67.89 |
-0.05 |
1,269 |
25,196 |
-134 |
Total Volume and Open Interest |
979,977 |
2,604,679 |
-36,533 |
Gas Oil(ICE) |
May18 |
180427 |
656.25 |
658.25 |
653.25 |
655.50 |
-2.25 |
60,724 |
144,803 |
+1,779 |
Jun18 |
180427 |
650.25 |
652.75 |
647.25 |
649.75 |
-2.25 |
80,594 |
235,693 |
+2,399 |
Jul18 |
180427 |
646.75 |
649.00 |
644.25 |
646.00 |
-2.25 |
34,714 |
118,837 |
+4,677 |
Aug18 |
180427 |
644.50 |
647.00 |
642.25 |
644.25 |
-1.75 |
13,679 |
52,950 |
+1,856 |
Sep18 |
180427 |
642.75 |
645.75 |
641.00 |
642.75 |
-1.75 |
10,314 |
61,956 |
+1,422 |
Oct18 |
180427 |
640.75 |
644.75 |
640.50 |
642.00 |
-1.50 |
6,144 |
56,485 |
+2,076 |
Nov18 |
180427 |
637.25 |
641.25 |
637.00 |
638.75 |
-1.25 |
3,111 |
22,325 |
+643 |
Dec18 |
180427 |
634.75 |
638.25 |
633.75 |
635.75 |
-1.00 |
23,706 |
98,598 |
+434 |
Jan19 |
180427 |
631.75 |
634.00 |
631.00 |
633.00 |
-0.75 |
4,401 |
24,742 |
-585 |
Feb19 |
180427 |
629.25 |
632.75 |
628.75 |
630.75 |
-0.50 |
2,464 |
20,687 |
+235 |
Total Volume and Open Interest |
257,964 |
1,038,618 |
+19,045 |
Ethanol(CBOT) |
May18 |
180427 |
1.458 |
1.470 |
1.447 |
1.448 |
-0.017 |
211 |
420 |
-114 |
Jun18 |
180427 |
1.461 |
1.470 |
1.452 |
1.453 |
-0.008 |
177 |
830 |
+60 |
Jul18 |
180427 |
1.470 |
1.470 |
1.459 |
1.459 |
-0.008 |
11 |
430 |
+1 |
Aug18 |
180427 |
1.470 |
1.471 |
1.470 |
1.470 |
-0.002 |
0 |
34 |
+0 |
Sep18 |
180427 |
1.485 |
1.485 |
1.472 |
1.479 |
-0.002 |
10 |
140 |
+0 |
Oct18 |
180427 |
1.480 |
1.480 |
1.474 |
1.474 |
-0.002 |
0 |
45 |
+0 |
Nov18 |
180427 |
1.464 |
1.464 |
1.464 |
1.464 |
-0.002 |
0 |
16 |
+0 |
Dec18 |
180427 |
1.456 |
1.456 |
1.456 |
1.456 |
-0.002 |
0 |
39 |
+0 |
Total Volume and Open Interest |
409 |
1,954 |
-53 |
WTI Crude Oil(ICE) |
Jun18 |
180427 |
68.07 |
68.35 |
67.65 |
68.10 |
-0.09 |
55,579 |
98,027 |
-1,859 |
Jul18 |
180427 |
67.99 |
68.23 |
67.54 |
67.98 |
-0.10 |
37,087 |
74,806 |
+2,411 |
Aug18 |
180427 |
67.59 |
67.90 |
67.22 |
67.63 |
-0.11 |
21,860 |
37,098 |
-449 |
Sep18 |
180427 |
67.06 |
67.35 |
66.71 |
67.10 |
-0.11 |
14,067 |
43,602 |
+88 |
Oct18 |
180427 |
66.37 |
66.80 |
66.21 |
66.52 |
-0.12 |
6,343 |
22,297 |
+1,435 |
Nov18 |
180427 |
65.88 |
66.27 |
65.67 |
65.97 |
-0.14 |
3,213 |
16,579 |
+100 |
Dec18 |
180427 |
65.41 |
65.72 |
65.15 |
65.43 |
-0.14 |
16,975 |
123,543 |
-201 |
Jan19 |
180427 |
64.76 |
65.17 |
64.75 |
64.89 |
-0.13 |
2,045 |
11,462 |
-246 |
Feb19 |
180427 |
64.14 |
64.27 |
64.14 |
64.26 |
-0.14 |
1,234 |
9,492 |
+158 |
Mar19 |
180427 |
63.64 |
63.64 |
63.64 |
63.64 |
-0.14 |
676 |
11,888 |
+125 |
Apr19 |
180427 |
63.04 |
63.04 |
63.04 |
63.04 |
-0.13 |
161 |
3,637 |
+2 |
May19 |
180427 |
62.45 |
62.45 |
62.45 |
62.45 |
-0.14 |
96 |
5,552 |
+0 |
Jun19 |
180427 |
61.85 |
61.91 |
61.85 |
61.91 |
-0.14 |
3,601 |
43,138 |
+721 |
Jul19 |
180427 |
61.35 |
61.35 |
61.35 |
61.35 |
-0.13 |
55 |
3,454 |
-1 |
Aug19 |
180427 |
60.82 |
60.82 |
60.82 |
60.82 |
-0.14 |
50 |
5,371 |
-36 |
Sep19 |
180427 |
60.33 |
60.33 |
60.33 |
60.33 |
-0.14 |
1,983 |
8,437 |
+1,533 |
Total Volume and Open Interest |
173,430 |
630,587 |
+4,327 |
US Dollar Index(ICE) |
Jun18 |
180427 |
91.385 |
91.790 |
91.290 |
91.342 |
-0.022 |
26,434 |
31,341 |
+1,016 |
Sep18 |
180427 |
90.950 |
91.270 |
90.830 |
90.893 |
-0.022 |
199 |
1,367 |
+82 |
Dec18 |
180427 |
90.460 |
90.820 |
90.438 |
90.438 |
-0.022 |
8 |
495 |
+1 |
Total Volume and Open Interest |
26,642 |
33,213 |
+1,099 |
Australian Dollar(CME) |
Jun18 |
180427 |
75.53 |
75.85 |
75.32 |
75.80 |
+0.27 |
96,177 |
124,910 |
+4,851 |
Sep18 |
180427 |
75.62 |
75.86 |
75.37 |
75.85 |
+0.27 |
398 |
993 |
-27 |
Dec18 |
180427 |
75.42 |
75.92 |
75.42 |
75.92 |
+0.27 |
2 |
414 |
+0 |
Total Volume and Open Interest |
96,943 |
127,603 |
+4,958 |
British Pound(CME) |
Jun18 |
180427 |
139.43 |
139.63 |
137.77 |
138.18 |
-1.37 |
75,375 |
180,192 |
+1,667 |
Sep18 |
180427 |
140.04 |
140.18 |
138.45 |
138.79 |
-1.36 |
54 |
2,392 |
+19 |
Dec18 |
180427 |
140.33 |
140.36 |
139.35 |
139.42 |
-1.38 |
1 |
517 |
-22 |
Total Volume and Open Interest |
76,628 |
185,392 |
+1,566 |
Canadian Dollar(CME) |
Jun18 |
180427 |
77.77 |
78.05 |
77.60 |
78.00 |
+0.23 |
63,761 |
114,484 |
+444 |
Sep18 |
180427 |
77.92 |
78.18 |
77.82 |
78.16 |
+0.23 |
374 |
3,094 |
+194 |
Dec18 |
180427 |
77.92 |
78.31 |
77.92 |
78.30 |
+0.23 |
34 |
3,159 |
+8 |
Mar19 |
180427 |
78.43 |
78.43 |
78.43 |
78.43 |
+0.23 |
1 |
99 |
+1 |
Total Volume and Open Interest |
64,467 |
121,191 |
+785 |
Japanese Yen(CME) |
Jun18 |
180427 |
91.77 |
92.10 |
91.56 |
92.00 |
+0.26 |
124,474 |
155,413 |
+2,319 |
Sep18 |
180427 |
92.41 |
92.70 |
92.20 |
92.62 |
+0.27 |
36 |
1,129 |
+7 |
Dec18 |
180427 |
93.30 |
93.33 |
92.93 |
93.31 |
+0.27 |
6 |
536 |
+4 |
Total Volume and Open Interest |
125,035 |
157,459 |
+2,222 |
Swiss Franc(CME) |
Jun18 |
180427 |
101.44 |
101.69 |
101.16 |
101.62 |
+0.12 |
26,463 |
73,260 |
+2,405 |
Sep18 |
180427 |
102.17 |
102.49 |
102.08 |
102.46 |
+0.10 |
6 |
95 |
+1 |
Dec18 |
180427 |
103.36 |
103.39 |
103.07 |
103.36 |
+0.10 |
0 |
41 |
+0 |
Total Volume and Open Interest |
26,469 |
73,410 |
+2,406 |
EuroFX(CME) |
Jun18 |
180427 |
121.46 |
121.79 |
120.98 |
121.64 |
+0.14 |
205,367 |
483,733 |
+98 |
Sep18 |
180427 |
122.39 |
122.66 |
121.87 |
122.53 |
+0.13 |
1,306 |
4,260 |
+186 |
Dec18 |
180427 |
122.93 |
123.47 |
122.85 |
123.47 |
+0.12 |
71 |
3,297 |
-11 |
Total Volume and Open Interest |
209,006 |
494,272 |
+118 |
Mexican Peso(CME) |
May18 |
180427 |
535.75 |
535.75 |
535.75 |
535.75 |
+6.38 |
|
|
|
Jun18 |
180427 |
527.00 |
533.50 |
526.25 |
532.75 |
+6.25 |
76,301 |
229,302 |
-1,553 |
Total Volume and Open Interest |
76,325 |
230,663 |
-1,530 |
Brazilian Real(CME) |
May18 |
180427 |
286.80 |
290.35 |
286.30 |
290.35 |
+3.50 |
9,182 |
26,726 |
-2,103 |
Jun18 |
180427 |
284.55 |
289.45 |
284.55 |
289.45 |
+3.35 |
7,521 |
12,526 |
+5,295 |
Jul18 |
180427 |
288.00 |
288.20 |
287.35 |
288.20 |
+2.75 |
0 |
50 |
+0 |
Aug18 |
180427 |
286.85 |
286.85 |
286.85 |
286.85 |
+2.05 |
|
|
|
Total Volume and Open Interest |
16,703 |
39,355 |
+3,192 |
30-Year T-Bonds(CBOT) |
Jun18 |
180427 |
142~180 |
143~090 |
142~160 |
143~080 |
+0~280 |
273,123 |
819,698 |
+6,665 |
Sep18 |
180427 |
141~280 |
142~130 |
141~250 |
142~130 |
+0~280 |
474 |
5,765 |
+46 |
Dec18 |
180427 |
141~220 |
141~220 |
141~220 |
141~220 |
+0~280 |
0 |
4 |
+0 |
Total Volume and Open Interest |
273,597 |
825,467 |
+6,711 |
10-Year T-Notes(CBOT) |
Jun18 |
180427 |
119~105 |
119~175 |
119~090 |
119~160 |
+0~060 |
1,647,855 |
3,745,047 |
-22,352 |
Sep18 |
180427 |
119~000 |
119~065 |
118~300 |
119~050 |
+0~065 |
5,295 |
19,569 |
+2,261 |
Dec18 |
180427 |
119~010 |
119~010 |
119~010 |
119~010 |
+0~065 |
1 |
4 |
+0 |
Total Volume and Open Interest |
1,653,151 |
3,764,620 |
-20,091 |
5-Year T-Notes(CBOT) |
Jun18 |
180427 |
113~120 |
113~152 |
113~104 |
113~142 |
+0~022 |
1,151,982 |
3,664,996 |
+111,827 |
Sep18 |
180427 |
113~032 |
113~050 |
113~006 |
113~042 |
+0~022 |
4,500 |
25,558 |
+2,510 |
Dec18 |
180427 |
112~166 |
112~166 |
112~166 |
112~166 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,156,482 |
3,690,554 |
+114,337 |
2 Year T-Notes(CBOT) |
Jun18 |
180427 |
106~004 |
106~014 |
106~000 |
106~010 |
+0~004 |
377,672 |
2,008,885 |
+15,818 |
Sep18 |
180427 |
105~256 |
105~266 |
105~254 |
105~262 |
+0~004 |
152 |
2,595 |
+89 |
Dec18 |
180427 |
105~162 |
105~162 |
105~162 |
105~162 |
+0~004 |
|
|
|
Total Volume and Open Interest |
377,824 |
2,011,480 |
+15,907 |
Eurodollars(CME) |
Jun18 |
180427 |
97.640 |
97.650 |
97.630 |
97.640 |
+0.005 |
277,800 |
1,721,252 |
-8,351 |
Sep18 |
180427 |
97.510 |
97.525 |
97.505 |
97.515 |
+0.010 |
201,756 |
1,509,860 |
-10,645 |
Dec18 |
180427 |
97.360 |
97.380 |
97.355 |
97.370 |
+0.010 |
293,692 |
2,084,977 |
+15,112 |
Mar19 |
180427 |
97.255 |
97.270 |
97.245 |
97.260 |
+0.010 |
174,448 |
1,480,458 |
+1,275 |
Jun19 |
180427 |
97.155 |
97.175 |
97.145 |
97.160 |
+0.010 |
249,902 |
1,431,866 |
-19,940 |
Sep19 |
180427 |
97.085 |
97.105 |
97.075 |
97.095 |
+0.015 |
186,790 |
933,935 |
-10,708 |
Dec19 |
180427 |
97.015 |
97.045 |
97.005 |
97.035 |
+0.020 |
299,099 |
1,992,431 |
-43,025 |
Mar20 |
180427 |
96.995 |
97.020 |
96.980 |
97.010 |
+0.020 |
148,397 |
954,555 |
-370 |
Jun20 |
180427 |
96.975 |
97.000 |
96.960 |
96.990 |
+0.020 |
145,688 |
926,428 |
-7,004 |
Sep20 |
180427 |
96.960 |
96.985 |
96.945 |
96.975 |
+0.020 |
136,278 |
686,392 |
+88 |
Dec20 |
180427 |
96.930 |
96.960 |
96.920 |
96.950 |
+0.020 |
153,441 |
808,276 |
-20,310 |
Mar21 |
180427 |
96.930 |
96.960 |
96.915 |
96.950 |
+0.025 |
154,160 |
386,665 |
+10,724 |
Jun21 |
180427 |
96.925 |
96.950 |
96.915 |
96.945 |
+0.025 |
62,650 |
270,231 |
-3,967 |
Sep21 |
180427 |
96.915 |
96.945 |
96.910 |
96.940 |
+0.030 |
45,496 |
195,496 |
+1,625 |
Dec21 |
180427 |
96.900 |
96.930 |
96.890 |
96.925 |
+0.030 |
46,456 |
321,915 |
-299 |
Mar22 |
180427 |
96.890 |
96.930 |
96.890 |
96.920 |
+0.035 |
38,106 |
135,187 |
+992 |
Jun22 |
180427 |
96.885 |
96.920 |
96.880 |
96.915 |
+0.035 |
33,768 |
93,716 |
+1,722 |
Sep22 |
180427 |
96.875 |
96.915 |
96.870 |
96.910 |
+0.040 |
24,596 |
70,320 |
-1,892 |
Total Volume and Open Interest |
2,811,502 |
16,601,615 |
-99,575 |
Ultra T-Bond(CBOT) |
Jun18 |
180427 |
155~07 |
156~13 |
155~05 |
156~11 |
+1~11 |
130,235 |
963,479 |
-1,957 |
Sep18 |
180427 |
154~25 |
155~20 |
154~25 |
155~20 |
+1~11 |
6,154 |
14,468 |
+3,732 |
Dec18 |
180427 |
155~20 |
155~20 |
155~20 |
155~20 |
+1~11 |
|
|
|
Total Volume and Open Interest |
136,389 |
977,947 |
+1,775 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180427 |
127~100 |
127~215 |
127~100 |
127~205 |
+0~120 |
164,038 |
543,430 |
+4,248 |
Sep18 |
180427 |
126~245 |
126~295 |
126~240 |
126~295 |
+0~120 |
1 |
1 |
+1 |
Dec18 |
180427 |
126~295 |
126~295 |
126~295 |
126~295 |
+0~120 |
|
|
|
Total Volume and Open Interest |
164,039 |
543,431 |
+4,249 |
30 Day Federal Funds(CBOT) |
Apr18 |
180427 |
98.308 |
98.310 |
98.308 |
98.310 |
unch |
2,042 |
329,184 |
-918 |
May18 |
180427 |
98.295 |
98.295 |
98.290 |
98.295 |
unch |
24,094 |
204,198 |
+3,473 |
Jun18 |
180427 |
98.165 |
98.170 |
98.165 |
98.170 |
unch |
10,550 |
190,629 |
+5,083 |
Jul18 |
180427 |
98.065 |
98.070 |
98.065 |
98.065 |
unch |
30,536 |
322,570 |
+8,496 |
Aug18 |
180427 |
98.055 |
98.060 |
98.050 |
98.055 |
+0.005 |
31,058 |
203,376 |
+10,247 |
Sep18 |
180427 |
98.040 |
98.040 |
98.035 |
98.035 |
unch |
9,304 |
83,570 |
+746 |
Total Volume and Open Interest |
197,288 |
2,470,743 |
+37,780 |
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 |
180427 |
163.26 |
164.10 |
163.24 |
163.72 |
+0.64 |
50,968 |
274,885 |
-2,139 |
Sep18 |
180427 |
169.48 |
169.48 |
169.18 |
169.18 |
+0.72 |
5,625 |
16,402 |
-1,681 |
Dec18 |
180427 |
169.18 |
169.18 |
169.18 |
169.18 |
+0.72 |
|
|
|
Total Volume and Open Interest |
56,593 |
291,287 |
-3,820 |
Euro-Bund(EUREX) |
Jun18 |
180427 |
158.38 |
158.78 |
158.38 |
158.66 |
+0.35 |
740,999 |
2,140,944 |
+11,989 |
Sep18 |
180427 |
158.11 |
158.49 |
158.11 |
158.42 |
+0.37 |
8,183 |
68,509 |
+3,089 |
Dec18 |
180427 |
155.96 |
155.96 |
155.96 |
155.96 |
+0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
749,182 |
2,209,454 |
+15,078 |
Euro-Bobl(EUREX) |
Jun18 |
180427 |
130.82 |
130.97 |
130.81 |
130.94 |
+0.12 |
611,055 |
1,731,868 |
+911 |
Sep18 |
180427 |
130.27 |
130.32 |
130.27 |
130.32 |
+0.12 |
13,390 |
20,004 |
-55 |
Dec18 |
180427 |
130.32 |
130.32 |
130.32 |
130.32 |
+0.12 |
|
|
|
Total Volume and Open Interest |
624,445 |
1,751,872 |
+856 |
Euro-Schatz(EUREX) |
Jun18 |
180427 |
111.88 |
111.91 |
111.88 |
111.91 |
+0.04 |
248,830 |
1,913,152 |
+35,816 |
Sep18 |
180427 |
111.75 |
111.76 |
111.75 |
111.76 |
+0.03 |
0 |
418 |
+310 |
Dec18 |
180427 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.03 |
|
|
|
Total Volume and Open Interest |
248,830 |
1,913,570 |
+36,126 |
3-Mth Euribor(EUREX) |
Jun18 |
180427 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
99 |
5,398 |
+99 |
Sep18 |
180427 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
3,775 |
+99 |
Dec18 |
180427 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
50 |
13,116 |
+0 |
Total Volume and Open Interest |
149 |
35,017 |
+198 |
Long Gilt(LIFFE) |
Jun18 |
180427 |
121~18 |
122~04 |
121~16 |
121~30 |
+0~18 |
199,086 |
799,609 |
+14,540 |
Sep18 |
180427 |
120~31 |
120~31 |
120~31 |
120~31 |
+0~18 |
0 |
30 |
+0 |
Total Volume and Open Interest |
199,086 |
799,639 |
+14,540 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180427 |
99.17 |
99.25 |
99.17 |
99.24 |
+0.07 |
101,902 |
714,979 |
-6,083 |
Sep18 |
180427 |
99.08 |
99.16 |
99.08 |
99.14 |
+0.06 |
60,260 |
476,834 |
-1,891 |
Dec18 |
180427 |
99.00 |
99.06 |
99.00 |
99.06 |
+0.06 |
120,590 |
539,459 |
+10,106 |
Mar19 |
180427 |
98.92 |
98.98 |
98.91 |
98.98 |
+0.07 |
66,765 |
364,308 |
+6,115 |
Jun19 |
180427 |
98.83 |
98.90 |
98.82 |
98.90 |
+0.08 |
58,282 |
357,435 |
+1,935 |
Sep19 |
180427 |
98.75 |
98.83 |
98.74 |
98.82 |
+0.08 |
68,004 |
173,857 |
-4,826 |
Total Volume and Open Interest |
765,456 |
3,813,497 |
+10,659 |
3-Mth Euribor(LIFFE) |
Jun18 |
180427 |
100.320 |
100.330 |
100.320 |
100.325 |
+0.005 |
19,426 |
546,919 |
-2,641 |
Sep18 |
180427 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
26,392 |
571,019 |
+4,377 |
Dec18 |
180427 |
100.295 |
100.305 |
100.295 |
100.305 |
+0.010 |
41,620 |
524,028 |
+535 |
Total Volume and Open Interest |
543,397 |
5,120,887 |
-1,222 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180427 |
98.00 |
98.02 |
98.00 |
98.02 |
+0.02 |
2,040 |
177,786 |
-1,081 |
Sep18 |
180427 |
97.99 |
98.03 |
97.99 |
98.02 |
+0.02 |
2,104 |
262,604 |
-2,131 |
Dec18 |
180427 |
97.94 |
97.97 |
97.94 |
97.96 |
+0.02 |
2,927 |
206,765 |
-3,809 |
Mar19 |
180427 |
97.86 |
97.89 |
97.86 |
97.88 |
+0.02 |
2,454 |
153,856 |
+98 |
Jun19 |
180427 |
97.76 |
97.80 |
97.76 |
97.79 |
+0.03 |
3,715 |
107,040 |
+933 |
Sep19 |
180427 |
97.68 |
97.72 |
97.68 |
97.71 |
+0.03 |
2,342 |
105,688 |
+456 |
Dec19 |
180427 |
97.60 |
97.64 |
97.60 |
97.64 |
+0.04 |
4,700 |
75,983 |
+1,136 |
Mar20 |
180427 |
97.53 |
97.57 |
97.53 |
97.57 |
+0.05 |
1,537 |
37,411 |
+109 |
Jun20 |
180427 |
97.48 |
97.50 |
97.48 |
97.49 |
+0.04 |
0 |
3,643 |
+20 |
Sep20 |
180427 |
97.43 |
97.44 |
97.43 |
97.44 |
+0.04 |
0 |
3,684 |
-75 |
Total Volume and Open Interest |
22,019 |
1,136,604 |
-4,860 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180427 |
97.12 |
97.17 |
97.12 |
97.16 |
+0.04 |
54,253 |
1,129,443 |
-15,207 |
Sep18 |
180427 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.04 |
0 |
362 |
+0 |
Total Volume and Open Interest |
54,253 |
1,129,805 |
-15,207 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180427 |
97.71 |
97.74 |
97.71 |
97.74 |
+0.03 |
43,274 |
994,377 |
-7,175 |
Sep18 |
180427 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.03 |
|
|
|
Total Volume and Open Interest |
43,274 |
994,377 |
-7,175 |
Gold(CMX) |
Jun18 |
180427 |
1318.0 |
1326.4 |
1315.8 |
1323.4 |
+5.5 |
269,901 |
367,998 |
-2,702 |
Aug18 |
180427 |
1324.1 |
1332.6 |
1322.3 |
1329.7 |
+5.5 |
8,124 |
55,353 |
+2,041 |
Oct18 |
180427 |
1330.9 |
1338.5 |
1329.0 |
1336.0 |
+5.6 |
642 |
9,161 |
-17 |
Dec18 |
180427 |
1337.9 |
1345.4 |
1335.4 |
1342.5 |
+5.6 |
2,172 |
58,817 |
+588 |
Feb19 |
180427 |
1348.5 |
1351.7 |
1348.4 |
1348.9 |
+5.6 |
13 |
2,535 |
+8 |
Apr19 |
180427 |
1348.8 |
1355.4 |
1348.8 |
1355.3 |
+5.6 |
27 |
3,113 |
+20 |
Jun19 |
180427 |
1361.0 |
1362.1 |
1361.0 |
1362.1 |
+5.6 |
167 |
3,065 |
+97 |
Aug19 |
180427 |
1368.7 |
1368.7 |
1368.7 |
1368.7 |
+5.6 |
21 |
79 |
+7 |
Oct19 |
180427 |
1375.5 |
1375.5 |
1375.5 |
1375.5 |
+5.6 |
0 |
31 |
+0 |
Dec19 |
180427 |
1382.3 |
1382.3 |
1382.3 |
1382.3 |
+5.6 |
1 |
3,532 |
+0 |
Feb20 |
180427 |
1388.9 |
1388.9 |
1388.9 |
1388.9 |
+5.6 |
|
|
|
Total Volume and Open Interest |
281,963 |
506,783 |
+373 |
Silver(CMX) |
May18 |
180427 |
1649.0 |
1653.0 |
1638.5 |
1640.6 |
-8.5 |
81,365 |
30,394 |
-10,522 |
Jul18 |
180427 |
1656.5 |
1661.0 |
1648.0 |
1649.7 |
-7.0 |
43,007 |
117,341 |
+5,136 |
Sep18 |
180427 |
1664.0 |
1669.0 |
1656.5 |
1658.4 |
-7.3 |
4,443 |
19,660 |
-1,164 |
Dec18 |
180427 |
1680.0 |
1682.0 |
1670.5 |
1671.9 |
-7.8 |
7,549 |
25,879 |
+1,198 |
Mar19 |
180427 |
1692.5 |
1693.0 |
1685.0 |
1685.7 |
-7.9 |
222 |
791 |
+60 |
May19 |
180427 |
1695.0 |
1695.7 |
1695.0 |
1695.7 |
-7.9 |
1 |
130 |
+1 |
Jul19 |
180427 |
1713.0 |
1713.0 |
1705.2 |
1705.2 |
-7.9 |
8 |
605 |
+0 |
Total Volume and Open Interest |
137,087 |
196,548 |
-5,159 |
Platinum(NYMEX) |
Jul18 |
180427 |
909.6 |
917.9 |
906.5 |
916.4 |
+6.3 |
20,976 |
73,157 |
+1,803 |
Oct18 |
180427 |
912.0 |
922.5 |
912.0 |
921.3 |
+6.2 |
267 |
4,619 |
+59 |
Jan19 |
180427 |
926.8 |
928.2 |
926.7 |
928.2 |
+6.1 |
14 |
67 |
+7 |
Apr19 |
180427 |
935.1 |
935.1 |
935.1 |
935.1 |
+6.1 |
|
|
|
Total Volume and Open Interest |
21,304 |
77,951 |
+1,907 |
Palladium(NYMEX) |
Jun18 |
180427 |
978.60 |
982.30 |
962.05 |
963.00 |
-16.05 |
4,953 |
18,702 |
-286 |
Sep18 |
180427 |
971.95 |
972.30 |
957.40 |
958.30 |
-15.75 |
247 |
4,561 |
+89 |
Dec18 |
180427 |
953.85 |
953.85 |
953.85 |
953.85 |
-16.70 |
6 |
245 |
+1 |
Total Volume and Open Interest |
5,206 |
23,516 |
-196 |
Copper(CMX) |
May18 |
180427 |
311.60 |
312.10 |
302.85 |
304.60 |
-6.80 |
77,000 |
19,150 |
-11,541 |
Jul18 |
180427 |
314.00 |
314.60 |
305.20 |
306.95 |
-6.85 |
52,284 |
119,847 |
+7,461 |
Sep18 |
180427 |
316.10 |
316.65 |
307.40 |
309.10 |
-6.80 |
8,546 |
32,694 |
+1,019 |
Dec18 |
180427 |
318.00 |
318.25 |
309.90 |
311.60 |
-6.70 |
4,307 |
35,946 |
+886 |
Mar19 |
180427 |
319.10 |
319.20 |
312.45 |
313.85 |
-6.60 |
2,512 |
10,240 |
+120 |
Total Volume and Open Interest |
149,486 |
239,994 |
-996 |
E-mini DJIA Index(CBOT) |
Jun18 |
180427 |
24311 |
24317 |
24147 |
24283 |
-33 |
284,650 |
103,636 |
-754 |
Sep18 |
180427 |
24275 |
24320 |
24161 |
24291 |
-39 |
287 |
2,349 |
+25 |
Dec18 |
180427 |
24332 |
24332 |
24228 |
24332 |
-38 |
18 |
336 |
+14 |
Mar19 |
180427 |
24339 |
24339 |
24339 |
24339 |
-37 |
8 |
7 |
+6 |
Total Volume and Open Interest |
284,963 |
106,328 |
-709 |
S & P 500(CME) |
Jun18 |
180427 |
2673.10 |
2676.00 |
2658.50 |
2671.40 |
-3.20 |
4,584 |
71,785 |
+1,796 |
Sep18 |
180427 |
2675.80 |
2680.00 |
2662.00 |
2675.80 |
-3.20 |
1,500 |
9,031 |
+1,504 |
Dec18 |
180427 |
2680.10 |
2684.10 |
2666.10 |
2680.10 |
-3.00 |
0 |
300 |
+0 |
Mar19 |
180427 |
2686.50 |
2690.00 |
2672.00 |
2686.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
6,084 |
81,116 |
+3,300 |
S & P 500 E-Mini(CME) |
Jun18 |
180427 |
2675.50 |
2676.25 |
2657.75 |
2671.50 |
-3.00 |
1,902,899 |
2,905,239 |
-262 |
Sep18 |
180427 |
2679.50 |
2680.50 |
2662.00 |
2675.75 |
-3.25 |
10,557 |
94,752 |
+194 |
Dec18 |
180427 |
2679.00 |
2683.25 |
2667.25 |
2680.00 |
-3.00 |
113 |
40,589 |
-7 |
Mar19 |
180427 |
2679.25 |
2686.50 |
2675.00 |
2686.50 |
-2.50 |
1 |
143 |
-1 |
Total Volume and Open Interest |
1,913,570 |
3,040,723 |
-76 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180427 |
6744.75 |
6772.00 |
6623.00 |
6669.75 |
-65.00 |
544,882 |
229,472 |
-3,442 |
Sep18 |
180427 |
6772.50 |
6794.00 |
6650.00 |
6693.75 |
-65.25 |
1,699 |
11,285 |
+106 |
Dec18 |
180427 |
6820.00 |
6820.00 |
6683.75 |
6720.25 |
-65.25 |
9 |
108 |
+8 |
Total Volume and Open Interest |
546,591 |
240,872 |
-3,327 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180427 |
1895.50 |
1898.50 |
1882.30 |
1892.70 |
-2.90 |
14,552 |
76,179 |
-769 |
Sep18 |
180427 |
1898.30 |
1901.30 |
1889.00 |
1898.30 |
-2.40 |
0 |
4 |
+0 |
Dec18 |
180427 |
1902.00 |
1902.00 |
1902.00 |
1902.00 |
-2.40 |
|
|
|
Total Volume and Open Interest |
14,552 |
76,183 |
-769 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180427 |
16.90 |
17.35 |
16.35 |
16.43 |
-0.45 |
125,896 |
153,086 |
+554 |
Jun18 |
180427 |
17.00 |
17.33 |
16.75 |
16.83 |
-0.19 |
68,460 |
82,580 |
+6,438 |
Jul18 |
180427 |
17.30 |
17.57 |
17.16 |
17.23 |
-0.10 |
19,837 |
40,676 |
+1,934 |
Total Volume and Open Interest |
235,195 |
368,354 |
+11,528 |
S & P 600(CME) |
Jun18 |
180427 |
956.70 |
956.70 |
956.70 |
956.70 |
-2.30 |
|
|
|
Sep18 |
180427 |
957.40 |
957.40 |
957.40 |
957.40 |
-2.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180427 |
1560.80 |
1564.70 |
1548.40 |
1558.90 |
-5.00 |
3,991 |
10,187 |
+60 |
Total Volume and Open Interest |
3,991 |
10,187 |
+60 |
Nikkei 225(CME) |
Jun18 |
180427 |
22455 |
22565 |
22370 |
22465 |
+15 |
12,442 |
44,583 |
+738 |
Sep18 |
180427 |
22565 |
22565 |
22395 |
22465 |
+20 |
3 |
19 |
+3 |
Total Volume and Open Interest |
12,445 |
44,602 |
+741 |
Nikkei 225(SGX) |
Jun18 |
180427 |
22285 |
22515 |
22265 |
22495 |
+195 |
84,161 |
155,118 |
+263 |
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 |
180427 |
22305 |
22510 |
22285 |
22510 |
+190 |
959,884 |
398,349 |
-7,905 |
Sep18 |
180427 |
22250 |
22450 |
22235 |
22450 |
+190 |
8,773 |
12,008 |
-229 |
Dec18 |
180427 |
22080 |
22290 |
22080 |
22290 |
+190 |
437 |
2,919 |
+83 |
Total Volume and Open Interest |
1,015,655 |
448,283 |
-5,678 |
Nikkei 225(JPX) |
Jun18 |
180427 |
22310 |
22510 |
22280 |
22510 |
+190 |
64,059 |
316,972 |
-918 |
Sep18 |
180427 |
22260 |
22450 |
22240 |
22450 |
+190 |
516 |
10,095 |
+106 |
Dec18 |
180427 |
22150 |
22290 |
22140 |
22290 |
+190 |
17 |
45,794 |
+0 |
Total Volume and Open Interest |
64,666 |
429,538 |
-712 |
Nikkei 225(CME) Yen |
Jun18 |
180427 |
22445 |
22555 |
22355 |
22450 |
+15 |
41,030 |
62,377 |
-1,948 |
Sep18 |
180427 |
22395 |
22495 |
22340 |
22395 |
+15 |
2 |
6 |
+2 |
Dec18 |
180427 |
22180 |
22180 |
22180 |
22180 |
+25 |
|
|
|
Total Volume and Open Interest |
41,032 |
62,383 |
-1,946 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180427 |
22450 |
22540 |
22370 |
22450 |
+20 |
1 |
26 |
+0 |
Sep18 |
180427 |
22390 |
22390 |
22390 |
22390 |
+10 |
|
|
|
Dec18 |
180427 |
22180 |
22180 |
22180 |
22180 |
+30 |
|
|
|
Total Volume and Open Interest |
1 |
26 |
+0 |
CAC 40(EURONEXT) |
May18 |
180427 |
5415.5 |
5440.0 |
5400.0 |
5436.0 |
+29.5 |
87,045 |
318,082 |
+11,722 |
Jun18 |
180427 |
5354.5 |
5377.5 |
5348.5 |
5376.0 |
+30.0 |
276 |
33,155 |
+64 |
Jul18 |
180427 |
5367.0 |
5367.0 |
5367.0 |
5367.0 |
+29.5 |
|
|
|
Total Volume and Open Interest |
87,321 |
381,272 |
+11,786 |
Hang Seng Index(HKFE) |
Apr18 |
180427 |
30044 |
30310 |
30030 |
30150 |
+113 |
291,449 |
49,639 |
-43,265 |
May18 |
180427 |
29880 |
30151 |
29860 |
30063 |
+191 |
72,471 |
81,398 |
+26,411 |
Jun18 |
180427 |
29762 |
30030 |
29760 |
29949 |
+181 |
483 |
10,851 |
-84 |
Total Volume and Open Interest |
365,385 |
149,722 |
-17,146 |
DAX(EUREX) |
Jun18 |
180427 |
12580.0 |
12640.0 |
12527.0 |
12597.0 |
+85.5 |
120,913 |
142,115 |
+2,845 |
Sep18 |
180427 |
12590.0 |
12622.0 |
12515.0 |
12582.0 |
+85.5 |
127 |
3,388 |
+21 |
Dec18 |
180427 |
12525.0 |
12575.0 |
12525.0 |
12569.5 |
+85.5 |
0 |
226 |
+12 |
Total Volume and Open Interest |
121,040 |
145,729 |
+2,878 |
Mini-DAX(EUREX) |
Jun18 |
180427 |
12576.0 |
12641.0 |
12527.0 |
12597.0 |
+85.5 |
48,155 |
14,944 |
-1,687 |
Sep18 |
180427 |
12585.0 |
12622.0 |
12532.0 |
12582.0 |
+85.5 |
38 |
565 |
-7 |
Dec18 |
180427 |
12569.5 |
12569.5 |
12569.5 |
12569.5 |
+85.5 |
0 |
14 |
+0 |
Total Volume and Open Interest |
48,193 |
15,523 |
-1,694 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180427 |
3452 |
3461 |
3440 |
3455 |
+13 |
886,559 |
3,608,239 |
+9,990 |
Sep18 |
180427 |
3440 |
3451 |
3432 |
3445 |
+13 |
17,068 |
254,889 |
-10 |
Dec18 |
180427 |
3418 |
3428 |
3418 |
3428 |
+13 |
23 |
20,871 |
+1 |
Total Volume and Open Interest |
903,650 |
3,883,999 |
+9,981 |
Swiss Market Index(EUREX) |
Jun18 |
180427 |
8790 |
8799 |
8751 |
8781 |
unch |
48,116 |
270,759 |
-3,374 |
Sep18 |
180427 |
8743 |
8752 |
8742 |
8752 |
unch |
157 |
587 |
-2 |
Dec18 |
180427 |
8735 |
8735 |
8735 |
8735 |
unch |
0 |
104 |
+0 |
Total Volume and Open Interest |
48,273 |
271,450 |
-3,376 |
FT-SE 100(EURONEXT) |
Jun18 |
180427 |
7405.00 |
7471.50 |
7375.00 |
7458.50 |
+86.50 |
113,440 |
631,561 |
-1,146 |
Sep18 |
180427 |
7369.00 |
7390.50 |
7349.00 |
7390.50 |
+85.50 |
17 |
5,097 |
+0 |
Dec18 |
180427 |
7354.50 |
7354.50 |
7354.50 |
7354.50 |
+85.50 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
113,457 |
637,706 |
-1,146 |
SPI 200(SFE) |
Jun18 |
180427 |
5890.0 |
5942.0 |
5888.0 |
5942.0 |
+48.0 |
14,957 |
276,324 |
+2,427 |
Sep18 |
180427 |
5859.0 |
5882.0 |
5859.0 |
5882.0 |
+47.0 |
0 |
2,659 |
+0 |
Dec18 |
180427 |
5870.0 |
5870.0 |
5870.0 |
5870.0 |
+47.0 |
0 |
3,182 |
+13 |
Total Volume and Open Interest |
14,957 |
283,342 |
+2,440 |
FTSE MIB(ISE) |
Jun18 |
180427 |
23630.00 |
23660.00 |
23410.00 |
23527.00 |
-106.00 |
24,357 |
52,237 |
+643 |
Sep18 |
180427 |
23475.00 |
23475.00 |
23285.00 |
23392.00 |
-104.00 |
67 |
91 |
+15 |
Dec18 |
180427 |
23262.00 |
23262.00 |
23262.00 |
23262.00 |
-104.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
24,424 |
52,335 |
+658 |
KOSPI 200(KFE) |
Jun18 |
180427 |
318.65 |
323.40 |
318.60 |
321.30 |
+2.70 |
215,253 |
230,324 |
-4,846 |
Sep18 |
180427 |
319.10 |
323.60 |
319.05 |
321.55 |
+2.50 |
206 |
14,595 |
+35 |
Dec18 |
180427 |
323.70 |
324.40 |
321.45 |
322.80 |
+2.95 |
4 |
38,403 |
+0 |
Total Volume and Open Interest |
215,565 |
309,655 |
-4,633 |
GSCI(CME) |
May18 |
180427 |
472.25 |
473.85 |
471.15 |
473.05 |
-0.15 |
27 |
15,297 |
-13 |
Jun18 |
180427 |
472.75 |
472.75 |
472.75 |
472.75 |
-0.20 |
|
|
|
Jul18 |
180427 |
470.40 |
470.40 |
470.40 |
470.40 |
-0.20 |
|
|
|
Total Volume and Open Interest |
27 |
15,297 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|