|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 30, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180430 |
1046.25 |
1056.50 |
1036.50 |
1037.75 |
-7.25 |
79,917 |
39,697 |
-27,314 |
Jul18 |
180430 |
1057.25 |
1067.50 |
1047.00 |
1048.50 |
-7.75 |
136,906 |
438,363 |
-5,394 |
Aug18 |
180430 |
1058.00 |
1069.00 |
1049.00 |
1050.75 |
-7.25 |
10,669 |
44,602 |
+1,250 |
Sep18 |
180430 |
1052.00 |
1061.75 |
1045.00 |
1047.25 |
-3.00 |
3,689 |
17,946 |
+63 |
Nov18 |
180430 |
1048.00 |
1057.75 |
1041.50 |
1044.75 |
-2.25 |
28,143 |
227,226 |
-1,165 |
Jan19 |
180430 |
1049.75 |
1059.00 |
1045.00 |
1048.50 |
-0.75 |
6,190 |
37,271 |
+927 |
Mar19 |
180430 |
1032.25 |
1040.00 |
1029.25 |
1032.50 |
+0.25 |
5,575 |
38,630 |
+1,582 |
May19 |
180430 |
1029.00 |
1034.50 |
1024.75 |
1027.75 |
-0.50 |
1,473 |
7,678 |
+177 |
Jul19 |
180430 |
1030.50 |
1037.50 |
1028.50 |
1031.75 |
-0.25 |
961 |
11,814 |
+239 |
Aug19 |
180430 |
1028.75 |
1028.75 |
1028.75 |
1028.75 |
+0.25 |
4 |
147 |
+0 |
Sep19 |
180430 |
1011.75 |
1011.75 |
1011.75 |
1011.75 |
+0.25 |
0 |
42 |
+0 |
Nov19 |
180430 |
999.75 |
1003.00 |
996.25 |
998.75 |
+0.25 |
712 |
7,237 |
+258 |
Jan20 |
180430 |
1001.50 |
1001.50 |
1001.50 |
1001.50 |
+0.25 |
0 |
42 |
+0 |
Mar20 |
180430 |
999.50 |
999.50 |
999.50 |
999.50 |
unch |
0 |
14 |
+0 |
Total Volume and Open Interest |
274,239 |
870,837 |
-29,377 |
Soybean Meal(CBOT) |
May18 |
180430 |
394.60 |
401.60 |
391.00 |
392.10 |
-1.10 |
43,330 |
16,638 |
-12,869 |
Jul18 |
180430 |
395.30 |
403.60 |
392.80 |
393.80 |
-1.50 |
69,939 |
252,225 |
+4,379 |
Aug18 |
180430 |
393.20 |
400.10 |
391.50 |
392.40 |
-0.40 |
11,831 |
37,477 |
+494 |
Sep18 |
180430 |
391.20 |
397.20 |
389.40 |
390.40 |
+0.10 |
4,681 |
30,462 |
+115 |
Oct18 |
180430 |
390.10 |
393.50 |
386.50 |
387.50 |
+0.20 |
4,238 |
29,596 |
+432 |
Dec18 |
180430 |
385.60 |
390.40 |
383.40 |
384.70 |
+0.20 |
12,611 |
89,711 |
+313 |
Jan19 |
180430 |
381.10 |
384.90 |
379.10 |
380.20 |
unch |
2,137 |
15,083 |
+220 |
Mar19 |
180430 |
367.60 |
369.20 |
364.90 |
365.80 |
+0.20 |
1,262 |
15,641 |
+255 |
May19 |
180430 |
361.00 |
362.10 |
358.50 |
359.30 |
+0.20 |
712 |
7,962 |
+67 |
Jul19 |
180430 |
360.40 |
360.90 |
357.80 |
358.70 |
+0.10 |
335 |
4,879 |
-62 |
Total Volume and Open Interest |
151,179 |
505,655 |
-6,633 |
Soybean Oil(CBOT) |
May18 |
180430 |
30.43 |
30.55 |
30.32 |
30.35 |
-0.08 |
42,620 |
13,679 |
-14,499 |
Jul18 |
180430 |
30.71 |
30.82 |
30.59 |
30.62 |
-0.11 |
71,720 |
262,459 |
+9,019 |
Aug18 |
180430 |
30.88 |
30.95 |
30.70 |
30.76 |
-0.10 |
9,315 |
37,662 |
+759 |
Sep18 |
180430 |
31.06 |
31.11 |
30.88 |
30.93 |
-0.10 |
4,266 |
28,588 |
-189 |
Oct18 |
180430 |
31.21 |
31.26 |
30.96 |
31.09 |
-0.08 |
2,431 |
20,810 |
-198 |
Dec18 |
180430 |
31.60 |
31.62 |
31.40 |
31.45 |
-0.08 |
7,588 |
91,314 |
-246 |
Jan19 |
180430 |
31.83 |
31.90 |
31.70 |
31.74 |
-0.07 |
1,875 |
17,314 |
+232 |
Mar19 |
180430 |
32.14 |
32.21 |
32.02 |
32.06 |
-0.07 |
1,370 |
15,623 |
+631 |
May19 |
180430 |
32.39 |
32.50 |
32.30 |
32.32 |
-0.08 |
479 |
4,032 |
+11 |
Jul19 |
180430 |
32.65 |
32.78 |
32.55 |
32.59 |
-0.11 |
104 |
2,857 |
-53 |
Total Volume and Open Interest |
141,947 |
497,880 |
-4,481 |
Canola(WCE) |
May18 |
180430 |
528.1 |
531.3 |
527.0 |
531.3 |
-2.0 |
1,916 |
2,910 |
-2,355 |
Jul18 |
180430 |
532.4 |
535.0 |
531.2 |
532.3 |
-0.1 |
9,338 |
103,175 |
+2,356 |
Nov18 |
180430 |
517.9 |
520.3 |
517.5 |
518.5 |
+0.6 |
3,136 |
93,182 |
+1,040 |
Jan19 |
180430 |
522.0 |
524.1 |
521.4 |
522.5 |
+0.8 |
237 |
8,913 |
+117 |
Mar19 |
180430 |
525.8 |
525.8 |
523.2 |
524.8 |
+1.5 |
42 |
1,532 |
+39 |
Total Volume and Open Interest |
14,669 |
210,060 |
+1,197 |
Corn(CBOT) |
May18 |
180430 |
390.75 |
395.75 |
390.50 |
392.50 |
+3.00 |
132,000 |
82,157 |
-51,491 |
Jul18 |
180430 |
399.25 |
404.00 |
399.00 |
400.75 |
+2.25 |
212,712 |
794,950 |
+4,239 |
Sep18 |
180430 |
406.50 |
410.50 |
406.00 |
407.50 |
+2.00 |
27,397 |
241,196 |
-4,581 |
Dec18 |
180430 |
415.00 |
418.50 |
414.75 |
416.00 |
+1.50 |
50,858 |
432,890 |
-1,498 |
Mar19 |
180430 |
422.50 |
425.50 |
422.25 |
423.50 |
+1.50 |
10,742 |
89,406 |
+828 |
May19 |
180430 |
426.25 |
429.00 |
426.25 |
427.75 |
+1.50 |
1,886 |
22,111 |
+313 |
Jul19 |
180430 |
430.25 |
433.00 |
429.50 |
431.75 |
+1.50 |
4,655 |
43,602 |
+2,233 |
Sep19 |
180430 |
415.25 |
415.75 |
414.25 |
414.75 |
+1.25 |
564 |
6,977 |
+253 |
Dec19 |
180430 |
415.75 |
419.00 |
415.75 |
417.75 |
+1.00 |
1,674 |
35,396 |
+409 |
Mar20 |
180430 |
425.00 |
426.75 |
425.00 |
425.75 |
+1.00 |
98 |
1,078 |
+48 |
Total Volume and Open Interest |
442,636 |
1,751,337 |
-49,219 |
Wheat(CBOT) |
May18 |
180430 |
500.00 |
515.50 |
499.75 |
512.50 |
+17.00 |
23,003 |
11,220 |
-7,352 |
Jul18 |
180430 |
500.75 |
513.25 |
500.75 |
510.50 |
+12.00 |
84,507 |
237,944 |
+254 |
Sep18 |
180430 |
517.00 |
529.25 |
517.00 |
526.25 |
+10.75 |
22,630 |
74,325 |
+4,368 |
Dec18 |
180430 |
539.75 |
550.00 |
539.75 |
547.25 |
+9.50 |
11,620 |
86,479 |
+107 |
Mar19 |
180430 |
557.25 |
566.25 |
557.00 |
563.25 |
+8.25 |
1,683 |
28,047 |
-21 |
May19 |
180430 |
565.00 |
573.75 |
565.00 |
570.00 |
+6.75 |
324 |
5,140 |
-45 |
Total Volume and Open Interest |
144,748 |
453,960 |
-2,544 |
Wheat(KCBT) |
May18 |
180430 |
513.75 |
523.50 |
512.00 |
518.50 |
+6.25 |
13,926 |
7,564 |
-5,978 |
Jul18 |
180430 |
532.75 |
543.25 |
530.75 |
537.50 |
+7.00 |
36,633 |
132,843 |
+912 |
Sep18 |
180430 |
550.25 |
561.00 |
548.50 |
555.25 |
+6.75 |
8,847 |
49,992 |
+463 |
Dec18 |
180430 |
575.00 |
584.75 |
572.25 |
578.75 |
+6.75 |
5,787 |
40,359 |
+552 |
Mar19 |
180430 |
590.00 |
599.50 |
587.25 |
593.25 |
+6.00 |
1,513 |
16,835 |
+273 |
May19 |
180430 |
595.50 |
605.25 |
593.50 |
599.50 |
+5.25 |
126 |
1,255 |
-13 |
Jul19 |
180430 |
593.75 |
605.50 |
593.75 |
600.50 |
+4.00 |
109 |
3,478 |
+39 |
Total Volume and Open Interest |
66,975 |
252,844 |
-3,730 |
Wheat(MGE) |
May18 |
180430 |
608.50 |
621.25 |
608.50 |
617.75 |
+11.50 |
3,832 |
4,111 |
-1,761 |
Jul18 |
180430 |
610.25 |
621.00 |
610.00 |
615.50 |
+7.50 |
5,588 |
32,764 |
+61 |
Sep18 |
180430 |
616.75 |
626.25 |
616.25 |
621.00 |
+6.75 |
1,556 |
10,735 |
-79 |
Dec18 |
180430 |
628.25 |
637.50 |
628.25 |
632.50 |
+6.50 |
669 |
7,834 |
+203 |
Mar19 |
180430 |
640.00 |
648.00 |
640.00 |
644.75 |
+7.00 |
35 |
1,727 |
+3 |
May19 |
180430 |
652.50 |
652.75 |
651.75 |
651.75 |
+6.25 |
5 |
236 |
+0 |
Total Volume and Open Interest |
11,688 |
57,616 |
-1,570 |
Oats(CBOT) |
May18 |
180430 |
225.00 |
227.00 |
222.25 |
225.50 |
+4.00 |
413 |
277 |
-367 |
Jul18 |
180430 |
233.00 |
237.75 |
232.75 |
235.75 |
+3.75 |
708 |
4,857 |
+282 |
Sep18 |
180430 |
237.50 |
240.75 |
237.50 |
239.00 |
+3.25 |
1 |
227 |
+0 |
Dec18 |
180430 |
249.50 |
251.75 |
249.50 |
250.75 |
+4.50 |
9 |
805 |
+7 |
Total Volume and Open Interest |
1,131 |
6,196 |
-78 |
Rough Rice(CBOT) |
May18 |
180430 |
12.76 |
12.86 |
12.76 |
12.78 |
-0.03 |
883 |
461 |
-535 |
Jul18 |
180430 |
13.00 |
13.14 |
12.97 |
13.07 |
+0.06 |
1,518 |
6,402 |
+522 |
Sep18 |
180430 |
12.24 |
12.27 |
12.13 |
12.26 |
+0.03 |
162 |
2,497 |
+46 |
Nov18 |
180430 |
12.23 |
12.23 |
12.23 |
12.23 |
+0.05 |
12 |
52 |
+7 |
Total Volume and Open Interest |
2,575 |
9,415 |
+40 |
Live Cattle(CME) |
Apr18 |
180430 |
124.680 |
125.150 |
123.750 |
123.750 |
-0.700 |
1,585 |
1,325 |
-1,060 |
Jun18 |
180430 |
107.635 |
107.830 |
105.785 |
106.100 |
-0.900 |
29,764 |
147,246 |
-944 |
Aug18 |
180430 |
106.400 |
106.500 |
104.285 |
104.535 |
-1.445 |
14,662 |
91,178 |
+1,905 |
Oct18 |
180430 |
109.750 |
109.830 |
107.200 |
107.450 |
-1.950 |
6,664 |
55,152 |
+338 |
Dec18 |
180430 |
114.100 |
114.180 |
111.580 |
111.830 |
-1.970 |
4,875 |
34,533 |
+718 |
Feb19 |
180430 |
115.500 |
115.750 |
113.785 |
113.980 |
-1.405 |
1,305 |
11,133 |
+94 |
Total Volume and Open Interest |
59,578 |
349,423 |
+1,428 |
Feeder Cattle(CME) |
May18 |
180430 |
142.800 |
143.000 |
139.850 |
140.185 |
-1.850 |
2,419 |
9,274 |
-444 |
Aug18 |
180430 |
148.850 |
149.080 |
145.800 |
146.200 |
-2.050 |
6,942 |
22,707 |
+89 |
Sep18 |
180430 |
149.000 |
149.185 |
146.000 |
146.380 |
-1.970 |
1,350 |
4,806 |
-3 |
Oct18 |
180430 |
148.750 |
149.050 |
145.830 |
146.250 |
-1.950 |
1,076 |
4,779 |
+168 |
Nov18 |
180430 |
148.050 |
148.185 |
144.935 |
145.330 |
-1.955 |
413 |
2,033 |
+117 |
Jan19 |
180430 |
143.630 |
144.050 |
140.830 |
141.285 |
-2.000 |
169 |
1,911 |
+61 |
Mar19 |
180430 |
141.130 |
141.250 |
139.200 |
139.400 |
-1.600 |
17 |
42 |
+6 |
Total Volume and Open Interest |
12,386 |
45,552 |
-2,468 |
Lean Hogs(CME) |
May18 |
180430 |
65.950 |
66.800 |
65.580 |
66.300 |
+0.200 |
281 |
3,241 |
-55 |
Jun18 |
180430 |
72.750 |
73.600 |
72.200 |
72.700 |
+0.065 |
19,229 |
96,876 |
+1,740 |
Jul18 |
180430 |
76.250 |
76.700 |
75.550 |
75.885 |
-0.345 |
9,570 |
39,919 |
+1,359 |
Aug18 |
180430 |
76.600 |
76.650 |
75.750 |
75.885 |
-0.750 |
5,263 |
30,635 |
+459 |
Oct18 |
180430 |
64.430 |
64.785 |
63.880 |
64.535 |
+0.060 |
3,448 |
52,368 |
-666 |
Dec18 |
180430 |
59.330 |
59.700 |
58.880 |
59.430 |
+0.050 |
1,115 |
20,262 |
+132 |
Feb19 |
180430 |
63.350 |
64.100 |
63.350 |
63.930 |
+0.280 |
178 |
3,881 |
+22 |
Apr19 |
180430 |
67.225 |
67.750 |
67.080 |
67.725 |
+0.340 |
91 |
2,800 |
+8 |
Total Volume and Open Interest |
39,183 |
250,161 |
+3,004 |
Class III Milk(CME) |
Apr18 |
180430 |
14.50 |
14.51 |
14.50 |
14.50 |
-0.01 |
71 |
3,344 |
+42 |
May18 |
180430 |
15.10 |
15.20 |
15.10 |
15.18 |
+0.11 |
163 |
3,917 |
+30 |
Jun18 |
180430 |
15.57 |
15.69 |
15.55 |
15.69 |
+0.14 |
136 |
3,362 |
+70 |
Jul18 |
180430 |
16.05 |
16.10 |
16.04 |
16.09 |
+0.08 |
85 |
2,312 |
+45 |
Aug18 |
180430 |
16.37 |
16.42 |
16.37 |
16.41 |
+0.08 |
23 |
1,893 |
-4 |
Sep18 |
180430 |
16.55 |
16.60 |
16.55 |
16.60 |
+0.05 |
22 |
2,083 |
+8 |
Oct18 |
180430 |
16.57 |
16.59 |
16.57 |
16.59 |
+0.03 |
46 |
1,876 |
+11 |
Nov18 |
180430 |
16.44 |
16.48 |
16.44 |
16.48 |
+0.02 |
31 |
1,741 |
+16 |
Dec18 |
180430 |
16.36 |
16.38 |
16.35 |
16.38 |
unch |
45 |
1,651 |
+15 |
Jan19 |
180430 |
16.04 |
16.04 |
16.04 |
16.04 |
-0.01 |
19 |
302 |
+11 |
Feb19 |
180430 |
15.96 |
15.96 |
15.96 |
15.96 |
unch |
11 |
232 |
+5 |
Mar19 |
180430 |
15.94 |
15.94 |
15.94 |
15.94 |
unch |
2 |
90 |
+0 |
Apr19 |
180430 |
15.79 |
15.79 |
15.79 |
15.79 |
unch |
0 |
58 |
+0 |
Total Volume and Open Interest |
655 |
23,178 |
+250 |
Cocoa(ICE) |
May18 |
180430 |
2845 |
2845 |
2845 |
2845 |
-6 |
2 |
75 |
+0 |
Jul18 |
180430 |
2828 |
2840 |
2739 |
2825 |
-6 |
40,700 |
137,255 |
+1,584 |
Sep18 |
180430 |
2836 |
2843 |
2756 |
2830 |
-6 |
19,548 |
56,193 |
+941 |
Dec18 |
180430 |
2800 |
2816 |
2738 |
2803 |
+6 |
19,372 |
47,101 |
+998 |
Mar19 |
180430 |
2740 |
2768 |
2700 |
2758 |
+8 |
11,687 |
32,063 |
+2,278 |
May19 |
180430 |
2721 |
2747 |
2681 |
2739 |
+8 |
2,630 |
10,874 |
-10 |
Jul19 |
180430 |
2715 |
2734 |
2674 |
2725 |
+3 |
362 |
5,557 |
+50 |
Total Volume and Open Interest |
94,531 |
299,403 |
+5,898 |
Coffee "C"(ICE) |
May18 |
180430 |
120.05 |
120.80 |
120.05 |
120.65 |
+0.30 |
47 |
163 |
-18 |
Jul18 |
180430 |
122.20 |
123.05 |
121.25 |
122.80 |
+0.40 |
16,412 |
147,857 |
-77 |
Sep18 |
180430 |
124.25 |
125.15 |
123.35 |
124.95 |
+0.50 |
4,521 |
50,721 |
+112 |
Dec18 |
180430 |
127.90 |
128.55 |
126.90 |
128.35 |
+0.45 |
2,523 |
30,811 |
+17 |
Mar19 |
180430 |
131.40 |
132.00 |
130.25 |
131.80 |
+0.40 |
1,196 |
11,566 |
+92 |
May19 |
180430 |
133.45 |
134.20 |
132.65 |
134.05 |
+0.40 |
625 |
7,899 |
-90 |
Total Volume and Open Interest |
26,085 |
256,026 |
+130 |
Orange Juice(ICE) |
May18 |
180430 |
154.00 |
154.95 |
151.95 |
154.95 |
+1.25 |
576 |
1,208 |
-467 |
Jul18 |
180430 |
153.80 |
155.75 |
153.55 |
155.70 |
+1.85 |
1,944 |
9,759 |
+575 |
Sep18 |
180430 |
153.95 |
155.80 |
153.95 |
155.80 |
+1.80 |
111 |
1,233 |
+12 |
Nov18 |
180430 |
154.70 |
155.70 |
154.70 |
155.70 |
+1.85 |
73 |
965 |
+44 |
Jan19 |
180430 |
153.00 |
154.20 |
153.00 |
154.20 |
+1.90 |
19 |
121 |
+9 |
Mar19 |
180430 |
152.00 |
152.00 |
152.00 |
152.00 |
+1.80 |
2 |
38 |
+1 |
Total Volume and Open Interest |
2,725 |
13,332 |
+174 |
Sugar #11(ICE) |
May18 |
180430 |
11.29 |
11.52 |
11.25 |
11.52 |
+0.30 |
53,772 |
36,966 |
-16,874 |
Jul18 |
180430 |
11.60 |
11.79 |
11.52 |
11.75 |
+0.23 |
96,580 |
519,232 |
+7,930 |
Oct18 |
180430 |
11.84 |
12.03 |
11.79 |
11.99 |
+0.20 |
25,516 |
205,441 |
-552 |
Mar19 |
180430 |
12.95 |
13.07 |
12.89 |
13.04 |
+0.15 |
11,458 |
141,368 |
+878 |
May19 |
180430 |
13.14 |
13.24 |
13.10 |
13.21 |
+0.13 |
2,246 |
36,454 |
+572 |
Jul19 |
180430 |
13.27 |
13.38 |
13.20 |
13.35 |
+0.12 |
1,239 |
22,159 |
-367 |
Oct19 |
180430 |
13.46 |
13.61 |
13.46 |
13.60 |
+0.10 |
649 |
25,065 |
+138 |
Mar20 |
180430 |
14.07 |
14.30 |
14.07 |
14.30 |
+0.11 |
243 |
6,374 |
+58 |
Total Volume and Open Interest |
191,728 |
997,759 |
-8,208 |
London Cocoa(LCE) |
May18 |
180430 |
1833 |
1856 |
1820 |
1856 |
+19 |
5,870 |
64,648 |
-1,418 |
Jul18 |
180430 |
1890 |
1908 |
1874 |
1905 |
+13 |
24,042 |
77,498 |
-812 |
Sep18 |
180430 |
1928 |
1942 |
1907 |
1939 |
+11 |
15,852 |
42,367 |
+141 |
Dec18 |
180430 |
1911 |
1930 |
1900 |
1928 |
+13 |
13,525 |
55,809 |
+1,594 |
Mar19 |
180430 |
1877 |
1903 |
1876 |
1900 |
+14 |
5,862 |
43,871 |
+39 |
May19 |
180430 |
1878 |
1895 |
1874 |
1895 |
+13 |
712 |
14,090 |
+149 |
Jul19 |
180430 |
1876 |
1894 |
1874 |
1893 |
+13 |
867 |
8,211 |
+321 |
Total Volume and Open Interest |
67,009 |
313,495 |
+52 |
London Sugar(LCE) |
Aug18 |
180430 |
329.90 |
331.30 |
326.70 |
330.80 |
+3.20 |
8,823 |
53,265 |
-1,433 |
Oct18 |
180430 |
326.90 |
328.60 |
323.80 |
327.80 |
+2.70 |
3,840 |
22,791 |
+787 |
Dec18 |
180430 |
331.50 |
334.50 |
329.10 |
333.70 |
+3.30 |
1,337 |
9,220 |
+247 |
Mar19 |
180430 |
335.30 |
339.60 |
334.00 |
338.90 |
+3.60 |
1,021 |
5,336 |
+134 |
May19 |
180430 |
337.10 |
342.30 |
337.10 |
342.30 |
+3.70 |
256 |
2,500 |
-33 |
Total Volume and Open Interest |
15,413 |
96,154 |
-265 |
Cotton(ICE) |
May18 |
180430 |
84.63 |
84.68 |
84.43 |
84.68 |
-0.65 |
6 |
152 |
-29 |
Jul18 |
180430 |
84.54 |
84.73 |
83.32 |
83.84 |
-0.67 |
17,521 |
135,328 |
+1,523 |
Oct18 |
180430 |
80.74 |
80.74 |
80.42 |
80.42 |
-0.44 |
10 |
17 |
-1 |
Dec18 |
180430 |
79.26 |
79.30 |
78.55 |
78.78 |
-0.49 |
4,803 |
105,097 |
+706 |
Mar19 |
180430 |
78.91 |
79.00 |
78.34 |
78.61 |
-0.39 |
1,039 |
15,814 |
+37 |
May19 |
180430 |
78.85 |
78.85 |
78.60 |
78.72 |
-0.12 |
35 |
1,543 |
+4 |
Total Volume and Open Interest |
23,452 |
265,991 |
+2,249 |
Lumber(CME) |
May18 |
180430 |
571.4 |
580.0 |
571.0 |
577.2 |
+5.9 |
646 |
2,102 |
-292 |
Jul18 |
180430 |
557.7 |
564.3 |
557.7 |
562.1 |
+4.2 |
593 |
4,180 |
+343 |
Sep18 |
180430 |
543.7 |
547.7 |
543.7 |
545.1 |
+2.4 |
70 |
482 |
+33 |
Nov18 |
180430 |
517.1 |
519.8 |
516.6 |
518.2 |
+2.6 |
4 |
180 |
+0 |
Total Volume and Open Interest |
1,318 |
7,055 |
+85 |
Crude Oil(NYM) |
Jun18 |
180430 |
68.15 |
69.34 |
67.17 |
68.57 |
+0.47 |
660,549 |
547,156 |
-237 |
Jul18 |
180430 |
68.04 |
69.25 |
67.09 |
68.48 |
+0.50 |
155,317 |
276,768 |
+11,825 |
Aug18 |
180430 |
67.74 |
68.93 |
66.79 |
68.17 |
+0.54 |
79,892 |
147,350 |
-4,719 |
Sep18 |
180430 |
67.23 |
68.44 |
66.30 |
67.68 |
+0.58 |
55,599 |
240,273 |
+3,744 |
Oct18 |
180430 |
66.25 |
67.84 |
65.73 |
67.09 |
+0.57 |
37,161 |
121,157 |
+591 |
Nov18 |
180430 |
65.77 |
67.23 |
65.20 |
66.54 |
+0.57 |
19,213 |
90,427 |
+938 |
Dec18 |
180430 |
65.44 |
66.71 |
64.67 |
65.99 |
+0.56 |
82,658 |
287,835 |
+5,006 |
Jan19 |
180430 |
64.73 |
66.12 |
64.15 |
65.43 |
+0.54 |
10,959 |
107,616 |
+4,186 |
Feb19 |
180430 |
63.76 |
65.46 |
63.56 |
64.80 |
+0.54 |
6,837 |
60,804 |
+1,126 |
Mar19 |
180430 |
63.40 |
64.83 |
63.05 |
64.18 |
+0.54 |
9,615 |
76,854 |
+3,543 |
Apr19 |
180430 |
62.97 |
64.17 |
62.45 |
63.57 |
+0.53 |
1,562 |
32,345 |
+4 |
May19 |
180430 |
62.37 |
63.43 |
61.87 |
62.98 |
+0.53 |
1,628 |
30,862 |
+565 |
Jun19 |
180430 |
61.74 |
63.06 |
61.25 |
62.43 |
+0.52 |
22,325 |
143,459 |
+1,324 |
Jul19 |
180430 |
61.85 |
61.93 |
61.22 |
61.85 |
+0.50 |
1,881 |
28,071 |
+808 |
Aug19 |
180430 |
61.30 |
61.36 |
60.71 |
61.30 |
+0.48 |
1,190 |
24,166 |
+438 |
Sep19 |
180430 |
60.79 |
60.85 |
60.22 |
60.79 |
+0.46 |
3,025 |
37,098 |
+597 |
Total Volume and Open Interest |
1,197,794 |
2,630,989 |
+33,115 |
e-miNY Crude Oil(NYM) |
Jun18 |
180430 |
68.100 |
69.350 |
67.175 |
68.575 |
+0.475 |
13,526 |
2,387 |
+76 |
Jul18 |
180430 |
67.950 |
69.225 |
67.100 |
68.475 |
+0.500 |
303 |
375 |
+35 |
Aug18 |
180430 |
67.700 |
68.650 |
66.800 |
68.175 |
+0.550 |
46 |
154 |
+0 |
Sep18 |
180430 |
67.750 |
68.325 |
66.650 |
67.675 |
+0.575 |
3 |
64 |
+0 |
Oct18 |
180430 |
67.100 |
67.100 |
67.100 |
67.100 |
+0.575 |
2 |
26 |
+0 |
Nov18 |
180430 |
65.525 |
66.900 |
65.525 |
66.550 |
+0.575 |
6 |
110 |
+2 |
Dec18 |
180430 |
65.025 |
66.650 |
64.900 |
66.000 |
+0.575 |
6 |
169 |
+1 |
Jan19 |
180430 |
66.050 |
66.050 |
65.425 |
65.425 |
+0.525 |
4 |
72 |
+2 |
Feb19 |
180430 |
64.900 |
65.300 |
64.750 |
64.800 |
+0.550 |
1 |
40 |
+0 |
Mar19 |
180430 |
63.300 |
64.175 |
63.125 |
64.175 |
+0.525 |
4 |
28 |
+0 |
Total Volume and Open Interest |
13,906 |
3,510 |
+119 |
NY Harbor ULSD(NYM) |
May18 |
180430 |
215.10 |
219.18 |
213.06 |
216.74 |
+1.65 |
25,086 |
17,525 |
-8,020 |
Jun18 |
180430 |
214.25 |
217.26 |
210.80 |
214.93 |
+1.50 |
81,678 |
151,792 |
+1,460 |
Jul18 |
180430 |
213.42 |
216.52 |
210.15 |
214.33 |
+1.64 |
38,393 |
82,035 |
+2,983 |
Aug18 |
180430 |
212.20 |
216.11 |
209.89 |
214.00 |
+1.69 |
20,012 |
32,329 |
+483 |
Sep18 |
180430 |
213.01 |
216.18 |
209.99 |
214.09 |
+1.71 |
12,545 |
34,808 |
-261 |
Oct18 |
180430 |
213.02 |
216.20 |
210.06 |
214.14 |
+1.71 |
4,270 |
18,665 |
-310 |
Nov18 |
180430 |
211.18 |
216.10 |
210.03 |
214.08 |
+1.71 |
4,169 |
14,734 |
-695 |
Dec18 |
180430 |
210.28 |
215.84 |
209.80 |
213.81 |
+1.71 |
13,416 |
48,935 |
-589 |
Jan19 |
180430 |
210.59 |
215.58 |
209.72 |
213.63 |
+1.73 |
1,275 |
10,160 |
+169 |
Feb19 |
180430 |
209.85 |
214.95 |
209.00 |
213.01 |
+1.80 |
712 |
4,027 |
+222 |
Mar19 |
180430 |
208.31 |
213.65 |
207.82 |
211.74 |
+1.85 |
604 |
2,968 |
+27 |
Apr19 |
180430 |
206.50 |
211.72 |
206.02 |
209.87 |
+1.90 |
221 |
3,073 |
-7 |
May19 |
180430 |
207.57 |
210.45 |
205.34 |
208.65 |
+1.91 |
103 |
1,526 |
+38 |
Jun19 |
180430 |
204.48 |
209.43 |
203.79 |
207.76 |
+1.96 |
1,234 |
8,517 |
-84 |
Total Volume and Open Interest |
204,042 |
439,219 |
-4,453 |
RBOB Gasoline(NYM) |
May18 |
180430 |
211.94 |
214.76 |
209.67 |
212.92 |
+0.23 |
34,367 |
17,580 |
-8,109 |
Jun18 |
180430 |
212.90 |
215.23 |
209.81 |
213.08 |
+0.29 |
72,181 |
166,344 |
+3,137 |
Jul18 |
180430 |
212.18 |
214.74 |
209.22 |
212.68 |
+0.57 |
31,777 |
76,661 |
+1,189 |
Aug18 |
180430 |
210.08 |
213.26 |
207.69 |
211.27 |
+0.81 |
17,749 |
35,345 |
-43 |
Sep18 |
180430 |
207.92 |
211.09 |
205.36 |
209.13 |
+1.08 |
17,095 |
45,110 |
+1,250 |
Oct18 |
180430 |
193.60 |
198.02 |
192.20 |
196.04 |
+1.26 |
5,394 |
29,941 |
+201 |
Nov18 |
180430 |
189.19 |
194.01 |
188.16 |
191.99 |
+1.30 |
2,618 |
25,678 |
+123 |
Dec18 |
180430 |
187.36 |
191.00 |
185.00 |
189.02 |
+1.41 |
6,272 |
34,353 |
+792 |
Jan19 |
180430 |
184.54 |
189.51 |
183.71 |
187.68 |
+1.48 |
1,220 |
13,723 |
+35 |
Feb19 |
180430 |
184.74 |
189.34 |
183.53 |
187.48 |
+1.48 |
1,015 |
4,649 |
+68 |
Total Volume and Open Interest |
190,602 |
463,340 |
-1,147 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180430 |
213.08 |
213.08 |
213.08 |
213.08 |
+0.29 |
|
|
|
Jul18 |
180430 |
212.68 |
212.68 |
212.68 |
212.68 |
+0.57 |
|
|
|
Aug18 |
180430 |
211.27 |
211.27 |
211.27 |
211.27 |
+0.81 |
|
|
|
Sep18 |
180430 |
209.13 |
209.13 |
209.13 |
209.13 |
+1.08 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun18 |
180430 |
2.763 |
2.778 |
2.728 |
2.763 |
-0.008 |
159,934 |
285,449 |
+6,395 |
Jul18 |
180430 |
2.805 |
2.817 |
2.769 |
2.800 |
-0.011 |
43,811 |
190,677 |
-672 |
Aug18 |
180430 |
2.811 |
2.826 |
2.779 |
2.807 |
-0.013 |
16,826 |
61,679 |
+1,021 |
Sep18 |
180430 |
2.800 |
2.810 |
2.765 |
2.790 |
-0.015 |
23,415 |
138,005 |
+943 |
Oct18 |
180430 |
2.809 |
2.823 |
2.777 |
2.800 |
-0.015 |
31,449 |
118,875 |
+389 |
Nov18 |
180430 |
2.851 |
2.866 |
2.821 |
2.843 |
-0.014 |
18,403 |
60,640 |
+2,293 |
Dec18 |
180430 |
2.970 |
2.972 |
2.935 |
2.954 |
-0.014 |
8,924 |
67,112 |
+993 |
Jan19 |
180430 |
3.047 |
3.059 |
3.021 |
3.037 |
-0.014 |
14,674 |
85,489 |
+343 |
Feb19 |
180430 |
3.016 |
3.016 |
2.989 |
3.002 |
-0.012 |
5,767 |
45,874 |
+1,018 |
Mar19 |
180430 |
2.896 |
2.906 |
2.877 |
2.890 |
-0.008 |
17,303 |
86,227 |
+2,837 |
Apr19 |
180430 |
2.584 |
2.596 |
2.577 |
2.586 |
-0.003 |
11,160 |
88,277 |
+136 |
May19 |
180430 |
2.552 |
2.561 |
2.544 |
2.552 |
-0.002 |
2,151 |
35,219 |
+580 |
Jun19 |
180430 |
2.590 |
2.590 |
2.575 |
2.581 |
-0.001 |
1,416 |
16,530 |
+57 |
Jul19 |
180430 |
2.610 |
2.620 |
2.607 |
2.614 |
-0.001 |
1,149 |
14,961 |
+247 |
Aug19 |
180430 |
2.615 |
2.626 |
2.613 |
2.620 |
-0.001 |
588 |
15,362 |
-23 |
Sep19 |
180430 |
2.605 |
2.616 |
2.604 |
2.609 |
-0.002 |
814 |
16,979 |
-24 |
Total Volume and Open Interest |
365,740 |
1,424,433 |
+14,921 |
Brent Crude Oil(ICE) |
Jun18 |
180430 |
74.62 |
75.41 |
73.47 |
75.17 |
+0.53 |
179,479 |
154,504 |
-25,702 |
Jul18 |
180430 |
73.74 |
75.61 |
72.81 |
74.69 |
+0.90 |
296,999 |
610,254 |
+9,431 |
Aug18 |
180430 |
73.27 |
75.06 |
72.29 |
74.17 |
+0.92 |
124,738 |
290,990 |
+12,001 |
Sep18 |
180430 |
72.65 |
74.47 |
71.75 |
73.60 |
+0.90 |
80,980 |
215,291 |
+4,334 |
Oct18 |
180430 |
72.15 |
73.89 |
71.22 |
73.04 |
+0.89 |
48,202 |
143,144 |
-1,802 |
Nov18 |
180430 |
71.70 |
73.36 |
70.74 |
72.54 |
+0.88 |
36,385 |
130,525 |
+2,270 |
Dec18 |
180430 |
71.20 |
72.85 |
70.27 |
72.04 |
+0.87 |
90,895 |
294,710 |
+2,711 |
Jan19 |
180430 |
70.64 |
72.32 |
69.86 |
71.54 |
+0.85 |
8,509 |
65,675 |
+408 |
Feb19 |
180430 |
70.12 |
71.77 |
69.42 |
71.04 |
+0.84 |
8,392 |
42,122 |
+1,397 |
Mar19 |
180430 |
70.36 |
71.25 |
70.00 |
70.54 |
+0.82 |
7,428 |
45,724 |
+17 |
Apr19 |
180430 |
68.09 |
70.05 |
68.09 |
70.05 |
+0.80 |
2,330 |
18,737 |
+438 |
May19 |
180430 |
69.56 |
69.56 |
69.56 |
69.56 |
+0.79 |
1,670 |
24,168 |
+166 |
Jun19 |
180430 |
68.21 |
69.78 |
67.50 |
69.07 |
+0.77 |
21,698 |
92,330 |
-792 |
Jul19 |
180430 |
68.65 |
68.65 |
68.65 |
68.65 |
+0.76 |
1,481 |
24,981 |
-215 |
Total Volume and Open Interest |
966,331 |
2,607,283 |
+2,604 |
Gas Oil(ICE) |
May18 |
180430 |
656.00 |
665.00 |
647.00 |
655.50 |
unch |
73,190 |
139,420 |
-5,383 |
Jun18 |
180430 |
650.75 |
660.00 |
641.50 |
650.50 |
+0.75 |
135,155 |
238,624 |
+2,931 |
Jul18 |
180430 |
646.75 |
657.25 |
638.50 |
647.50 |
+1.50 |
80,233 |
125,024 |
+6,187 |
Aug18 |
180430 |
645.00 |
655.75 |
636.50 |
646.00 |
+1.75 |
27,994 |
56,116 |
+3,166 |
Sep18 |
180430 |
643.50 |
654.50 |
635.75 |
645.00 |
+2.25 |
16,305 |
62,272 |
+316 |
Oct18 |
180430 |
642.00 |
653.50 |
635.25 |
644.25 |
+2.25 |
7,811 |
56,501 |
+16 |
Nov18 |
180430 |
638.75 |
650.25 |
631.75 |
641.00 |
+2.25 |
7,162 |
22,928 |
+603 |
Dec18 |
180430 |
636.25 |
647.25 |
628.75 |
638.00 |
+2.25 |
28,114 |
100,751 |
+2,153 |
Jan19 |
180430 |
633.25 |
643.50 |
626.25 |
635.25 |
+2.25 |
4,344 |
24,560 |
-182 |
Feb19 |
180430 |
628.25 |
640.50 |
625.00 |
633.00 |
+2.25 |
1,802 |
20,491 |
-196 |
Total Volume and Open Interest |
415,193 |
1,055,464 |
+16,846 |
Ethanol(CBOT) |
May18 |
180430 |
1.445 |
1.457 |
1.445 |
1.445 |
-0.003 |
336 |
224 |
-196 |
Jun18 |
180430 |
1.473 |
1.473 |
1.450 |
1.450 |
-0.003 |
284 |
771 |
-59 |
Jul18 |
180430 |
1.464 |
1.464 |
1.457 |
1.457 |
-0.002 |
19 |
442 |
+12 |
Aug18 |
180430 |
1.470 |
1.470 |
1.468 |
1.468 |
-0.002 |
3 |
35 |
+1 |
Sep18 |
180430 |
1.477 |
1.485 |
1.477 |
1.477 |
-0.002 |
30 |
155 |
+15 |
Oct18 |
180430 |
1.484 |
1.484 |
1.472 |
1.472 |
-0.002 |
0 |
45 |
+0 |
Nov18 |
180430 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.002 |
0 |
16 |
+0 |
Dec18 |
180430 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.002 |
0 |
39 |
+0 |
Total Volume and Open Interest |
672 |
1,727 |
-227 |
WTI Crude Oil(ICE) |
Jun18 |
180430 |
68.10 |
69.34 |
67.18 |
68.57 |
+0.47 |
49,818 |
100,397 |
+2,370 |
Jul18 |
180430 |
67.99 |
69.24 |
67.11 |
68.48 |
+0.50 |
42,039 |
74,740 |
-66 |
Aug18 |
180430 |
67.66 |
68.93 |
66.80 |
68.17 |
+0.54 |
30,057 |
36,912 |
-186 |
Sep18 |
180430 |
67.33 |
68.34 |
66.31 |
67.68 |
+0.58 |
18,223 |
44,749 |
+1,147 |
Oct18 |
180430 |
66.56 |
67.75 |
65.74 |
67.09 |
+0.57 |
7,582 |
22,298 |
+1 |
Nov18 |
180430 |
65.46 |
67.19 |
65.31 |
66.54 |
+0.57 |
2,951 |
16,608 |
+29 |
Dec18 |
180430 |
65.46 |
66.68 |
64.71 |
65.99 |
+0.56 |
21,799 |
123,522 |
-21 |
Jan19 |
180430 |
64.33 |
65.58 |
64.33 |
65.43 |
+0.54 |
1,653 |
12,102 |
+640 |
Feb19 |
180430 |
63.77 |
64.89 |
63.77 |
64.80 |
+0.54 |
1,323 |
9,852 |
+360 |
Mar19 |
180430 |
64.18 |
64.18 |
64.18 |
64.18 |
+0.54 |
1,540 |
12,351 |
+463 |
Apr19 |
180430 |
63.57 |
63.57 |
63.57 |
63.57 |
+0.53 |
328 |
3,638 |
+1 |
May19 |
180430 |
62.98 |
62.98 |
62.98 |
62.98 |
+0.53 |
135 |
5,577 |
+25 |
Jun19 |
180430 |
61.83 |
62.56 |
61.75 |
62.43 |
+0.52 |
4,639 |
43,692 |
+554 |
Jul19 |
180430 |
61.85 |
61.85 |
61.85 |
61.85 |
+0.50 |
430 |
3,378 |
-76 |
Aug19 |
180430 |
61.30 |
61.30 |
61.30 |
61.30 |
+0.48 |
197 |
5,502 |
+131 |
Sep19 |
180430 |
60.79 |
60.79 |
60.79 |
60.79 |
+0.46 |
427 |
8,439 |
+2 |
Total Volume and Open Interest |
193,084 |
636,024 |
+5,437 |
US Dollar Index(ICE) |
Jun18 |
180430 |
91.345 |
91.710 |
91.280 |
91.630 |
+0.287 |
38,967 |
31,674 |
+333 |
Sep18 |
180430 |
90.955 |
91.250 |
90.840 |
91.180 |
+0.287 |
235 |
1,411 |
+44 |
Dec18 |
180430 |
90.460 |
90.730 |
90.400 |
90.725 |
+0.287 |
18 |
503 |
+8 |
Total Volume and Open Interest |
39,220 |
33,598 |
+385 |
Australian Dollar(CME) |
Jun18 |
180430 |
75.82 |
75.83 |
75.26 |
75.30 |
-0.50 |
115,949 |
130,721 |
+5,811 |
Sep18 |
180430 |
75.84 |
75.85 |
75.32 |
75.35 |
-0.50 |
47 |
1,007 |
+14 |
Dec18 |
180430 |
75.73 |
75.73 |
75.40 |
75.42 |
-0.50 |
0 |
414 |
+0 |
Total Volume and Open Interest |
117,781 |
133,561 |
+5,958 |
British Pound(CME) |
Jun18 |
180430 |
138.09 |
138.22 |
137.42 |
137.76 |
-0.42 |
116,106 |
179,414 |
-778 |
Sep18 |
180430 |
138.60 |
138.67 |
138.08 |
138.37 |
-0.42 |
151 |
2,356 |
-36 |
Dec18 |
180430 |
138.92 |
139.24 |
138.92 |
139.01 |
-0.41 |
0 |
517 |
+0 |
Total Volume and Open Interest |
118,241 |
184,545 |
-847 |
Canadian Dollar(CME) |
Jun18 |
180430 |
77.99 |
78.17 |
77.75 |
77.94 |
-0.06 |
65,809 |
114,272 |
-212 |
Sep18 |
180430 |
78.04 |
78.31 |
77.91 |
78.09 |
-0.07 |
405 |
3,265 |
+171 |
Dec18 |
180430 |
78.27 |
78.41 |
78.07 |
78.24 |
-0.06 |
23 |
3,177 |
+18 |
Mar19 |
180430 |
78.42 |
78.53 |
78.35 |
78.37 |
-0.06 |
0 |
99 |
+0 |
Total Volume and Open Interest |
66,737 |
121,219 |
+28 |
Japanese Yen(CME) |
Jun18 |
180430 |
91.93 |
92.01 |
91.64 |
91.78 |
-0.22 |
114,905 |
154,477 |
-936 |
Sep18 |
180430 |
92.54 |
92.54 |
92.31 |
92.40 |
-0.22 |
130 |
1,173 |
+44 |
Dec18 |
180430 |
93.22 |
93.22 |
93.06 |
93.06 |
-0.25 |
6 |
541 |
+5 |
Total Volume and Open Interest |
116,935 |
156,735 |
-724 |
Swiss Franc(CME) |
Jun18 |
180430 |
101.61 |
101.68 |
101.19 |
101.32 |
-0.30 |
31,408 |
78,016 |
+4,756 |
Sep18 |
180430 |
102.47 |
102.50 |
102.08 |
102.16 |
-0.30 |
3 |
95 |
+0 |
Dec18 |
180430 |
103.06 |
103.06 |
103.06 |
103.06 |
-0.30 |
1 |
41 |
+0 |
Total Volume and Open Interest |
31,412 |
78,166 |
+4,756 |
EuroFX(CME) |
Jun18 |
180430 |
121.70 |
121.81 |
121.06 |
121.23 |
-0.41 |
344,686 |
483,700 |
-33 |
Sep18 |
180430 |
122.57 |
122.68 |
121.95 |
122.12 |
-0.41 |
1,534 |
4,493 |
+233 |
Dec18 |
180430 |
123.38 |
123.38 |
122.99 |
123.06 |
-0.41 |
111 |
3,238 |
-59 |
Total Volume and Open Interest |
355,120 |
495,505 |
+1,233 |
Mexican Peso(CME) |
May18 |
180430 |
533.25 |
533.25 |
533.25 |
533.25 |
-2.50 |
|
|
|
Jun18 |
180430 |
532.75 |
532.88 |
527.63 |
530.38 |
-2.38 |
66,108 |
216,881 |
-12,421 |
Total Volume and Open Interest |
66,329 |
218,452 |
-12,211 |
Brazilian Real(CME) |
May18 |
180430 |
289.35 |
289.35 |
287.00 |
287.25 |
-3.10 |
27,048 |
11,751 |
-14,975 |
Jun18 |
180430 |
288.40 |
288.80 |
284.05 |
284.70 |
-4.75 |
24,997 |
32,984 |
+20,458 |
Jul18 |
180430 |
284.15 |
284.15 |
283.60 |
284.15 |
-4.05 |
0 |
50 |
+0 |
Aug18 |
180430 |
283.35 |
283.35 |
283.35 |
283.35 |
-3.50 |
|
|
|
Total Volume and Open Interest |
52,045 |
44,838 |
+5,483 |
30-Year T-Bonds(CBOT) |
Jun18 |
180430 |
143~050 |
143~280 |
142~300 |
143~270 |
+0~190 |
222,753 |
820,534 |
+836 |
Sep18 |
180430 |
142~050 |
143~010 |
142~050 |
143~000 |
+0~190 |
1,135 |
6,291 |
+526 |
Dec18 |
180430 |
142~090 |
142~090 |
142~090 |
142~090 |
+0~190 |
0 |
4 |
+0 |
Total Volume and Open Interest |
223,888 |
826,829 |
+1,362 |
10-Year T-Notes(CBOT) |
Jun18 |
180430 |
119~155 |
119~210 |
119~120 |
119~200 |
+0~040 |
1,312,131 |
3,723,031 |
-22,016 |
Sep18 |
180430 |
119~030 |
119~095 |
119~015 |
119~090 |
+0~040 |
6,801 |
19,867 |
+298 |
Dec18 |
180430 |
119~050 |
119~050 |
119~050 |
119~050 |
+0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,318,932 |
3,742,902 |
-21,718 |
5-Year T-Notes(CBOT) |
Jun18 |
180430 |
113~136 |
113~164 |
113~120 |
113~162 |
+0~020 |
843,011 |
3,660,538 |
-4,458 |
Sep18 |
180430 |
113~026 |
113~062 |
113~024 |
113~062 |
+0~020 |
22,536 |
29,494 |
+3,936 |
Dec18 |
180430 |
112~186 |
112~186 |
112~186 |
112~186 |
+0~020 |
|
|
|
Total Volume and Open Interest |
865,547 |
3,690,032 |
-522 |
2 Year T-Notes(CBOT) |
Jun18 |
180430 |
106~006 |
106~010 |
106~000 |
106~006 |
-0~002 |
319,444 |
1,996,741 |
-12,144 |
Sep18 |
180430 |
105~260 |
105~262 |
105~256 |
105~260 |
-0~002 |
8,648 |
9,558 |
+6,963 |
Dec18 |
180430 |
105~160 |
105~160 |
105~160 |
105~160 |
-0~002 |
|
|
|
Total Volume and Open Interest |
328,092 |
2,006,299 |
-5,181 |
Eurodollars(CME) |
Jun18 |
180430 |
97.645 |
97.650 |
97.625 |
97.630 |
-0.010 |
333,801 |
1,709,447 |
-11,805 |
Sep18 |
180430 |
97.515 |
97.525 |
97.500 |
97.510 |
-0.005 |
233,329 |
1,513,426 |
+3,566 |
Dec18 |
180430 |
97.365 |
97.370 |
97.350 |
97.355 |
-0.015 |
317,835 |
2,060,631 |
-24,346 |
Mar19 |
180430 |
97.260 |
97.260 |
97.240 |
97.245 |
-0.015 |
167,441 |
1,485,004 |
+4,546 |
Jun19 |
180430 |
97.160 |
97.160 |
97.140 |
97.150 |
-0.010 |
185,321 |
1,425,430 |
-6,436 |
Sep19 |
180430 |
97.090 |
97.090 |
97.075 |
97.090 |
-0.005 |
151,482 |
930,553 |
-3,382 |
Dec19 |
180430 |
97.025 |
97.035 |
97.010 |
97.030 |
-0.005 |
234,524 |
1,985,124 |
-7,307 |
Mar20 |
180430 |
97.000 |
97.010 |
96.990 |
97.010 |
unch |
129,312 |
960,140 |
+5,585 |
Jun20 |
180430 |
96.985 |
97.000 |
96.970 |
97.000 |
+0.010 |
87,368 |
937,455 |
+11,027 |
Sep20 |
180430 |
96.970 |
96.990 |
96.960 |
96.990 |
+0.015 |
75,675 |
692,121 |
+5,729 |
Dec20 |
180430 |
96.945 |
96.965 |
96.930 |
96.965 |
+0.015 |
70,806 |
810,478 |
+2,202 |
Mar21 |
180430 |
96.945 |
96.965 |
96.935 |
96.965 |
+0.015 |
77,625 |
389,032 |
+2,367 |
Jun21 |
180430 |
96.940 |
96.965 |
96.930 |
96.965 |
+0.020 |
53,418 |
269,501 |
-730 |
Sep21 |
180430 |
96.935 |
96.960 |
96.925 |
96.960 |
+0.020 |
38,268 |
193,314 |
-2,182 |
Dec21 |
180430 |
96.920 |
96.945 |
96.910 |
96.945 |
+0.020 |
32,275 |
319,749 |
-2,166 |
Mar22 |
180430 |
96.910 |
96.940 |
96.910 |
96.940 |
+0.020 |
23,599 |
134,544 |
-643 |
Jun22 |
180430 |
96.910 |
96.935 |
96.900 |
96.935 |
+0.020 |
19,557 |
92,666 |
-1,050 |
Sep22 |
180430 |
96.905 |
96.935 |
96.895 |
96.935 |
+0.025 |
23,374 |
69,942 |
-378 |
Total Volume and Open Interest |
2,417,713 |
16,567,299 |
-34,316 |
Ultra T-Bond(CBOT) |
Jun18 |
180430 |
156~08 |
157~06 |
155~31 |
157~04 |
+0~25 |
100,062 |
965,762 |
+2,283 |
Sep18 |
180430 |
155~17 |
156~14 |
155~12 |
156~13 |
+0~25 |
117 |
14,582 |
+114 |
Dec18 |
180430 |
156~13 |
156~13 |
156~13 |
156~13 |
+0~25 |
|
|
|
Total Volume and Open Interest |
100,179 |
980,344 |
+2,397 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180430 |
127~195 |
127~295 |
127~155 |
127~285 |
+0~080 |
112,765 |
536,520 |
-6,910 |
Sep18 |
180430 |
127~055 |
127~055 |
126~285 |
127~055 |
+0~080 |
0 |
1 |
+0 |
Dec18 |
180430 |
127~055 |
127~055 |
127~055 |
127~055 |
+0~080 |
|
|
|
Total Volume and Open Interest |
112,765 |
536,521 |
-6,910 |
30 Day Federal Funds(CBOT) |
Apr18 |
180430 |
98.308 |
98.310 |
98.308 |
98.308 |
-0.002 |
1,170 |
329,163 |
-21 |
May18 |
180430 |
98.293 |
98.295 |
98.290 |
98.293 |
-0.002 |
7,457 |
204,993 |
+795 |
Jun18 |
180430 |
98.170 |
98.170 |
98.165 |
98.165 |
-0.005 |
6,372 |
191,336 |
+707 |
Jul18 |
180430 |
98.070 |
98.070 |
98.060 |
98.065 |
unch |
15,186 |
322,929 |
+359 |
Aug18 |
180430 |
98.055 |
98.055 |
98.050 |
98.050 |
-0.005 |
17,913 |
201,573 |
-1,803 |
Sep18 |
180430 |
98.040 |
98.040 |
98.030 |
98.030 |
-0.005 |
4,553 |
84,168 |
+598 |
Total Volume and Open Interest |
126,973 |
2,481,313 |
+10,570 |
Japanese Govt Bonds(SGX) |
Jun18 |
180430 |
150.73 |
150.79 |
150.67 |
150.70 |
+0.11 |
3,360 |
18,126 |
-1,213 |
Sep18 |
180430 |
150.70 |
150.70 |
150.70 |
150.70 |
+0.11 |
|
|
|
Dec18 |
180430 |
150.70 |
150.70 |
150.70 |
150.70 |
+0.11 |
|
|
|
Total Volume and Open Interest |
3,360 |
18,126 |
-1,213 |
Euro-Buxl(EUREX) |
Jun18 |
180430 |
163.58 |
163.90 |
163.06 |
163.54 |
-0.18 |
51,841 |
272,467 |
-2,418 |
Sep18 |
180430 |
169.00 |
169.00 |
169.00 |
169.00 |
-0.18 |
235 |
16,440 |
+38 |
Dec18 |
180430 |
169.00 |
169.00 |
169.00 |
169.00 |
-0.18 |
|
|
|
Total Volume and Open Interest |
52,076 |
288,907 |
-2,380 |
Euro-Bund(EUREX) |
Jun18 |
180430 |
158.64 |
158.91 |
158.38 |
158.74 |
+0.08 |
752,359 |
2,097,128 |
-43,816 |
Sep18 |
180430 |
158.33 |
158.64 |
158.15 |
158.50 |
+0.08 |
8,544 |
75,398 |
+6,889 |
Dec18 |
180430 |
156.04 |
156.04 |
156.04 |
156.04 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
760,903 |
2,172,527 |
-36,927 |
Euro-Bobl(EUREX) |
Jun18 |
180430 |
130.92 |
131.07 |
130.81 |
131.00 |
+0.06 |
479,813 |
1,684,026 |
-47,842 |
Sep18 |
180430 |
130.32 |
130.45 |
130.32 |
130.40 |
+0.08 |
256 |
22,511 |
+2,507 |
Dec18 |
180430 |
130.40 |
130.40 |
130.40 |
130.40 |
+0.08 |
|
|
|
Total Volume and Open Interest |
480,069 |
1,706,537 |
-45,335 |
Euro-Schatz(EUREX) |
Jun18 |
180430 |
111.90 |
111.93 |
111.88 |
111.92 |
+0.00 |
337,173 |
1,913,655 |
+503 |
Sep18 |
180430 |
111.76 |
111.77 |
111.75 |
111.77 |
+0.00 |
339 |
4,418 |
+4,000 |
Dec18 |
180430 |
111.77 |
111.77 |
111.77 |
111.77 |
+0.00 |
|
|
|
Total Volume and Open Interest |
337,512 |
1,918,073 |
+4,503 |
3-Mth Euribor(EUREX) |
Jun18 |
180430 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
99 |
5,398 |
+0 |
Sep18 |
180430 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
99 |
3,775 |
+0 |
Dec18 |
180430 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
50 |
13,116 |
+0 |
Total Volume and Open Interest |
248 |
35,017 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180430 |
121~32 |
122~12 |
121~27 |
122~08 |
+0~11 |
192,586 |
807,792 |
+8,183 |
Sep18 |
180430 |
121~15 |
121~15 |
121~05 |
121~10 |
+0~11 |
0 |
30 |
+0 |
Total Volume and Open Interest |
192,586 |
807,822 |
+8,183 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180430 |
99.24 |
99.25 |
99.24 |
99.25 |
+0.01 |
74,152 |
692,190 |
-22,789 |
Sep18 |
180430 |
99.14 |
99.16 |
99.14 |
99.15 |
+0.01 |
62,457 |
468,409 |
-8,425 |
Dec18 |
180430 |
99.06 |
99.08 |
99.05 |
99.07 |
+0.01 |
71,436 |
539,948 |
+489 |
Mar19 |
180430 |
98.98 |
99.00 |
98.97 |
98.99 |
+0.01 |
63,684 |
361,223 |
-3,085 |
Jun19 |
180430 |
98.89 |
98.93 |
98.89 |
98.91 |
+0.01 |
61,278 |
357,642 |
+207 |
Sep19 |
180430 |
98.83 |
98.85 |
98.82 |
98.84 |
+0.02 |
59,962 |
183,315 |
+9,458 |
Total Volume and Open Interest |
709,663 |
3,787,920 |
-25,577 |
3-Mth Euribor(LIFFE) |
Jun18 |
180430 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
39,111 |
547,457 |
+538 |
Sep18 |
180430 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
46,901 |
562,009 |
-9,010 |
Dec18 |
180430 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
60,651 |
529,290 |
+5,262 |
Total Volume and Open Interest |
782,045 |
5,126,863 |
+5,976 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180430 |
98.02 |
98.03 |
98.00 |
98.03 |
+0.01 |
13,756 |
176,139 |
-1,647 |
Sep18 |
180430 |
98.01 |
98.03 |
98.00 |
98.03 |
+0.01 |
19,441 |
252,785 |
-9,819 |
Dec18 |
180430 |
97.96 |
97.98 |
97.95 |
97.98 |
+0.02 |
16,891 |
205,495 |
-1,270 |
Mar19 |
180430 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.02 |
14,994 |
150,015 |
-3,841 |
Jun19 |
180430 |
97.79 |
97.82 |
97.79 |
97.82 |
+0.03 |
7,330 |
105,644 |
-1,396 |
Sep19 |
180430 |
97.71 |
97.75 |
97.71 |
97.75 |
+0.04 |
4,302 |
105,282 |
-406 |
Dec19 |
180430 |
97.64 |
97.68 |
97.64 |
97.68 |
+0.04 |
2,572 |
74,929 |
-1,054 |
Mar20 |
180430 |
97.57 |
97.62 |
97.57 |
97.62 |
+0.05 |
1,553 |
37,799 |
+388 |
Jun20 |
180430 |
97.55 |
97.55 |
97.55 |
97.55 |
+0.06 |
200 |
3,774 |
+131 |
Sep20 |
180430 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.06 |
152 |
3,584 |
-100 |
Total Volume and Open Interest |
81,209 |
1,117,579 |
-19,025 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180430 |
97.16 |
97.22 |
97.15 |
97.22 |
+0.06 |
117,110 |
1,130,443 |
+1,000 |
Sep18 |
180430 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.06 |
0 |
362 |
+0 |
Total Volume and Open Interest |
117,110 |
1,130,805 |
+1,000 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180430 |
97.74 |
97.78 |
97.74 |
97.78 |
+0.04 |
113,534 |
1,017,571 |
+23,194 |
Sep18 |
180430 |
97.77 |
97.77 |
97.77 |
97.77 |
+0.04 |
|
|
|
Total Volume and Open Interest |
113,534 |
1,017,571 |
+23,194 |
Gold(CMX) |
Jun18 |
180430 |
1324.0 |
1325.9 |
1310.7 |
1319.2 |
-4.2 |
295,688 |
360,419 |
-7,579 |
Aug18 |
180430 |
1330.6 |
1332.0 |
1317.0 |
1325.3 |
-4.4 |
4,289 |
56,537 |
+1,184 |
Oct18 |
180430 |
1338.0 |
1338.0 |
1323.4 |
1331.6 |
-4.4 |
939 |
8,759 |
-402 |
Dec18 |
180430 |
1343.0 |
1344.4 |
1330.0 |
1338.1 |
-4.4 |
3,408 |
59,233 |
+416 |
Feb19 |
180430 |
1337.0 |
1344.6 |
1337.0 |
1344.5 |
-4.4 |
115 |
2,587 |
+52 |
Apr19 |
180430 |
1349.5 |
1350.9 |
1346.9 |
1350.9 |
-4.4 |
75 |
3,188 |
+75 |
Jun19 |
180430 |
1358.0 |
1358.0 |
1351.0 |
1357.6 |
-4.5 |
52 |
3,092 |
+27 |
Aug19 |
180430 |
1356.0 |
1364.2 |
1356.0 |
1364.2 |
-4.5 |
2 |
80 |
+1 |
Oct19 |
180430 |
1371.0 |
1371.0 |
1371.0 |
1371.0 |
-4.5 |
0 |
31 |
+0 |
Dec19 |
180430 |
1380.0 |
1380.0 |
1377.8 |
1377.8 |
-4.5 |
9 |
3,531 |
-1 |
Feb20 |
180430 |
1384.4 |
1384.4 |
1384.4 |
1384.4 |
-4.5 |
|
|
|
Total Volume and Open Interest |
305,271 |
499,561 |
-7,222 |
Silver(CMX) |
May18 |
180430 |
1647.5 |
1649.0 |
1614.0 |
1631.2 |
-9.4 |
69,508 |
14,230 |
-16,164 |
Jul18 |
180430 |
1655.5 |
1658.0 |
1622.5 |
1640.1 |
-9.6 |
53,743 |
126,291 |
+8,950 |
Sep18 |
180430 |
1663.5 |
1666.0 |
1631.5 |
1648.6 |
-9.8 |
1,826 |
19,390 |
-270 |
Dec18 |
180430 |
1678.5 |
1680.0 |
1645.0 |
1662.1 |
-9.8 |
1,334 |
26,480 |
+601 |
Mar19 |
180430 |
1693.5 |
1693.5 |
1659.0 |
1675.8 |
-9.9 |
62 |
785 |
-6 |
May19 |
180430 |
1685.8 |
1701.5 |
1685.0 |
1685.8 |
-9.9 |
1 |
129 |
-1 |
Jul19 |
180430 |
1682.5 |
1695.3 |
1680.5 |
1695.3 |
-9.9 |
0 |
605 |
+0 |
Total Volume and Open Interest |
127,062 |
189,853 |
-6,695 |
Platinum(NYMEX) |
Jul18 |
180430 |
916.4 |
917.5 |
903.1 |
904.4 |
-12.0 |
20,400 |
74,493 |
+1,336 |
Oct18 |
180430 |
920.8 |
922.4 |
908.1 |
909.2 |
-12.1 |
259 |
4,671 |
+52 |
Jan19 |
180430 |
920.0 |
920.0 |
914.6 |
915.9 |
-12.3 |
17 |
73 |
+6 |
Apr19 |
180430 |
922.8 |
922.8 |
922.8 |
922.8 |
-12.3 |
2 |
1 |
+1 |
Total Volume and Open Interest |
20,686 |
79,303 |
+1,352 |
Palladium(NYMEX) |
Jun18 |
180430 |
964.25 |
967.95 |
951.00 |
960.55 |
-2.45 |
4,926 |
18,850 |
+148 |
Sep18 |
180430 |
961.85 |
961.85 |
947.00 |
955.80 |
-2.50 |
266 |
4,555 |
-6 |
Dec18 |
180430 |
945.00 |
959.00 |
936.00 |
951.35 |
-2.50 |
10 |
246 |
+1 |
Total Volume and Open Interest |
5,202 |
23,659 |
+143 |
Copper(CMX) |
May18 |
180430 |
305.15 |
306.60 |
303.30 |
305.25 |
+0.65 |
60,770 |
10,729 |
-8,421 |
Jul18 |
180430 |
307.20 |
308.90 |
305.75 |
307.40 |
+0.45 |
70,850 |
121,139 |
+1,292 |
Sep18 |
180430 |
309.25 |
310.85 |
307.85 |
309.40 |
+0.30 |
12,213 |
35,251 |
+2,557 |
Dec18 |
180430 |
312.10 |
313.35 |
310.35 |
311.90 |
+0.30 |
2,640 |
36,138 |
+192 |
Mar19 |
180430 |
314.40 |
315.25 |
312.90 |
314.15 |
+0.30 |
1,122 |
10,839 |
+599 |
Total Volume and Open Interest |
149,872 |
236,502 |
-3,492 |
E-mini DJIA Index(CBOT) |
Jun18 |
180430 |
24279 |
24458 |
24099 |
24131 |
-152 |
204,755 |
100,873 |
-2,763 |
Sep18 |
180430 |
24334 |
24463 |
24118 |
24143 |
-148 |
294 |
2,376 |
+27 |
Dec18 |
180430 |
24444 |
24473 |
24148 |
24169 |
-163 |
1 |
336 |
+0 |
Mar19 |
180430 |
24187 |
24187 |
24187 |
24187 |
-152 |
0 |
7 |
+0 |
Total Volume and Open Interest |
205,050 |
103,592 |
-2,736 |
S & P 500(CME) |
Jun18 |
180430 |
2675.50 |
2682.00 |
2645.20 |
2647.00 |
-24.40 |
1,821 |
71,502 |
-283 |
Sep18 |
180430 |
2651.50 |
2685.80 |
2649.80 |
2651.50 |
-24.30 |
0 |
9,027 |
-4 |
Dec18 |
180430 |
2655.80 |
2690.10 |
2654.10 |
2655.80 |
-24.30 |
0 |
300 |
+0 |
Mar19 |
180430 |
2660.60 |
2696.50 |
2660.50 |
2660.60 |
-25.90 |
|
|
|
Total Volume and Open Interest |
1,821 |
80,829 |
-287 |
S & P 500 E-Mini(CME) |
Jun18 |
180430 |
2670.50 |
2682.25 |
2645.00 |
2647.00 |
-24.50 |
1,279,539 |
2,865,991 |
-39,248 |
Sep18 |
180430 |
2678.00 |
2686.00 |
2649.25 |
2651.50 |
-24.25 |
8,714 |
93,668 |
-1,084 |
Dec18 |
180430 |
2686.00 |
2690.50 |
2654.75 |
2655.75 |
-24.25 |
85 |
40,606 |
+17 |
Mar19 |
180430 |
2666.50 |
2688.00 |
2660.50 |
2660.50 |
-26.00 |
0 |
143 |
+0 |
Total Volume and Open Interest |
1,288,338 |
3,000,408 |
-40,315 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180430 |
6668.00 |
6718.00 |
6595.50 |
6613.00 |
-56.75 |
424,984 |
233,913 |
+4,441 |
Sep18 |
180430 |
6701.50 |
6742.00 |
6621.00 |
6636.50 |
-57.25 |
1,066 |
11,178 |
-107 |
Dec18 |
180430 |
6693.00 |
6756.00 |
6660.50 |
6662.25 |
-58.00 |
16 |
112 |
+4 |
Total Volume and Open Interest |
426,066 |
245,210 |
+4,338 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180430 |
1892.60 |
1903.20 |
1869.30 |
1872.10 |
-20.60 |
14,944 |
76,037 |
-142 |
Sep18 |
180430 |
1878.10 |
1906.70 |
1876.40 |
1878.10 |
-20.20 |
1 |
3 |
-1 |
Dec18 |
180430 |
1881.90 |
1881.90 |
1881.90 |
1881.90 |
-20.10 |
|
|
|
Total Volume and Open Interest |
14,945 |
76,040 |
-143 |
Volatility Index(CBOE) |
Apr18 |
180418 |
15.45 |
17.26 |
15.10 |
17.26 |
+1.93 |
104,739 |
48,874 |
-9,554 |
May18 |
180430 |
16.35 |
16.75 |
16.00 |
16.63 |
+0.20 |
93,615 |
147,274 |
-5,812 |
Jun18 |
180430 |
16.75 |
17.00 |
16.51 |
16.93 |
+0.10 |
59,190 |
81,355 |
-1,225 |
Jul18 |
180430 |
17.10 |
17.35 |
16.91 |
17.28 |
+0.05 |
13,781 |
39,855 |
-821 |
Total Volume and Open Interest |
180,071 |
362,132 |
-6,222 |
S & P 600(CME) |
Jun18 |
180430 |
948.50 |
948.50 |
948.50 |
948.50 |
-8.20 |
|
|
|
Sep18 |
180430 |
949.10 |
949.10 |
949.10 |
949.10 |
-8.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180430 |
1558.40 |
1567.00 |
1542.00 |
1543.80 |
-15.10 |
3,260 |
9,982 |
-205 |
Total Volume and Open Interest |
3,260 |
9,982 |
-205 |
Nikkei 225(CME) |
Jun18 |
180430 |
22485 |
22655 |
22435 |
22450 |
-15 |
8,179 |
44,309 |
-274 |
Sep18 |
180430 |
22445 |
22640 |
22445 |
22445 |
-20 |
9 |
19 |
+0 |
Total Volume and Open Interest |
8,188 |
44,328 |
-274 |
Nikkei 225(SGX) |
Jun18 |
180430 |
22490 |
22555 |
22405 |
22515 |
+20 |
80,453 |
152,693 |
-2,425 |
Sep18 |
180430 |
22480 |
22480 |
22480 |
22480 |
+215 |
5 |
682 |
-4 |
Dec18 |
180430 |
22335 |
22335 |
22335 |
22335 |
+210 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
86,166 |
172,004 |
-241 |
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 |
180430 |
22475 |
22640 |
22425 |
22440 |
-10 |
33,239 |
64,968 |
+2,591 |
Sep18 |
180430 |
22385 |
22575 |
22380 |
22385 |
-10 |
9 |
11 |
+5 |
Dec18 |
180430 |
22175 |
22175 |
22175 |
22175 |
-5 |
|
|
|
Total Volume and Open Interest |
33,248 |
64,979 |
+2,596 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180430 |
22440 |
22610 |
22440 |
22440 |
-10 |
1 |
27 |
+1 |
Sep18 |
180430 |
22390 |
22390 |
22390 |
22390 |
unch |
|
|
|
Dec18 |
180430 |
22180 |
22180 |
22180 |
22180 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
27 |
+1 |
CAC 40(EURONEXT) |
May18 |
180430 |
5435.5 |
5475.0 |
5426.5 |
5473.0 |
+37.0 |
64,214 |
312,257 |
-5,825 |
Jun18 |
180430 |
5375.0 |
5413.5 |
5371.0 |
5412.5 |
+36.5 |
516 |
33,296 |
+141 |
Jul18 |
180430 |
5404.0 |
5404.0 |
5404.0 |
5404.0 |
+37.0 |
|
|
|
Total Volume and Open Interest |
66,740 |
374,088 |
-7,184 |
Hang Seng Index(HKFE) |
Apr18 |
180427 |
30044 |
30310 |
30030 |
30150 |
+113 |
291,449 |
49,639 |
-43,265 |
May18 |
180430 |
30042 |
30724 |
30017 |
30665 |
+602 |
132,092 |
104,419 |
+23,021 |
Jun18 |
180430 |
29951 |
30611 |
29930 |
30559 |
+610 |
1,330 |
11,060 |
+209 |
Total Volume and Open Interest |
353,748 |
142,800 |
-6,922 |
DAX(EUREX) |
Jun18 |
180430 |
12620.5 |
12634.0 |
12563.5 |
12611.0 |
+14.0 |
116,461 |
131,844 |
-10,271 |
Sep18 |
180430 |
12597.5 |
12601.5 |
12553.0 |
12597.0 |
+15.0 |
53 |
3,436 |
+48 |
Dec18 |
180430 |
12555.0 |
12582.5 |
12545.0 |
12582.5 |
+13.0 |
55 |
246 |
+20 |
Total Volume and Open Interest |
116,569 |
135,526 |
-10,203 |
Mini-DAX(EUREX) |
Jun18 |
180430 |
12623.0 |
12634.0 |
12563.0 |
12611.0 |
+14.0 |
37,870 |
13,455 |
-1,489 |
Sep18 |
180430 |
12585.0 |
12597.0 |
12565.0 |
12597.0 |
+15.0 |
24 |
565 |
+0 |
Dec18 |
180430 |
12581.0 |
12584.0 |
12571.0 |
12582.5 |
+13.0 |
0 |
14 |
+0 |
Total Volume and Open Interest |
37,894 |
14,034 |
-1,489 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180430 |
3460 |
3479 |
3453 |
3474 |
+19 |
1,064,597 |
3,598,694 |
-9,545 |
Sep18 |
180430 |
3447 |
3467 |
3447 |
3464 |
+19 |
69 |
256,989 |
+2,100 |
Dec18 |
180430 |
3431 |
3447 |
3431 |
3447 |
+19 |
5 |
23,869 |
+2,998 |
Total Volume and Open Interest |
1,064,671 |
3,879,552 |
-4,447 |
Swiss Market Index(EUREX) |
Jun18 |
180430 |
8800 |
8845 |
8776 |
8837 |
+56 |
46,006 |
265,506 |
-5,253 |
Sep18 |
180430 |
8797 |
8808 |
8766 |
8808 |
+56 |
13 |
583 |
-4 |
Dec18 |
180430 |
8790 |
8790 |
8790 |
8790 |
+55 |
0 |
104 |
+0 |
Total Volume and Open Interest |
46,019 |
266,193 |
-5,257 |
FT-SE 100(EURONEXT) |
Jun18 |
180430 |
7486.00 |
7499.00 |
7445.50 |
7460.00 |
+1.50 |
112,171 |
631,065 |
-496 |
Sep18 |
180430 |
7425.50 |
7425.50 |
7392.00 |
7392.00 |
+1.50 |
5 |
5,094 |
-3 |
Dec18 |
180430 |
7356.00 |
7356.00 |
7356.00 |
7356.00 |
+1.50 |
205 |
1,221 |
+173 |
Total Volume and Open Interest |
112,381 |
637,380 |
-326 |
SPI 200(SFE) |
Jun18 |
180430 |
5941.0 |
5974.0 |
5930.0 |
5966.0 |
+24.0 |
50,442 |
280,619 |
+4,295 |
Sep18 |
180430 |
5903.0 |
5906.0 |
5903.0 |
5906.0 |
+24.0 |
1 |
2,659 |
+0 |
Dec18 |
180430 |
5896.0 |
5896.0 |
5896.0 |
5896.0 |
+26.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
50,444 |
287,638 |
+4,296 |
FTSE MIB(ISE) |
Jun18 |
180430 |
23560.00 |
23630.00 |
23430.00 |
23598.00 |
+71.00 |
18,709 |
53,830 |
+1,593 |
Sep18 |
180430 |
23415.00 |
23461.00 |
23290.00 |
23461.00 |
+69.00 |
33 |
73 |
-18 |
Dec18 |
180430 |
23334.00 |
23334.00 |
23334.00 |
23334.00 |
+72.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
18,742 |
53,910 |
+1,575 |
KOSPI 200(KFE) |
Jun18 |
180430 |
321.25 |
323.45 |
321.15 |
322.80 |
+1.50 |
239,128 |
234,851 |
+4,527 |
Sep18 |
180430 |
322.00 |
323.85 |
321.50 |
323.10 |
+1.55 |
273 |
14,719 |
+124 |
Dec18 |
180430 |
322.85 |
323.95 |
322.85 |
323.95 |
+1.15 |
7 |
38,404 |
+1 |
Total Volume and Open Interest |
239,474 |
314,309 |
+4,654 |
GSCI(CME) |
May18 |
180430 |
470.85 |
478.65 |
470.20 |
474.75 |
+1.70 |
22 |
15,293 |
-4 |
Jun18 |
180430 |
474.30 |
478.10 |
470.00 |
474.30 |
+1.55 |
|
|
|
Jul18 |
180430 |
471.95 |
471.95 |
471.95 |
471.95 |
+1.55 |
|
|
|
Total Volume and Open Interest |
22 |
15,293 |
-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. |
|
|