MRCI's End of Day Prices

Daily Futures Price Listing Fri April 26, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May19	190426	858.50	859.75	852.50	853.75	-5.50	87,642	147,431	-15,987
Jul19	190426	872.00	873.25	866.00	867.00	-5.75	128,946	387,160	+13,342
Aug19	190426	878.00	879.00	872.25	873.25	-5.50	14,460	32,477	+1,134
Sep19	190426	883.50	884.00	877.25	878.25	-5.75	6,856	14,657	+626
Nov19	190426	892.75	893.25	886.50	887.75	-5.50	38,318	157,014	+3,377
Jan20	190426	902.75	903.75	897.00	898.00	-5.75	6,595	22,335	+3,235
Mar20	190426	911.50	911.75	905.25	906.25	-5.75	2,670	33,810	+321
May20	190426	918.75	920.00	913.50	914.50	-5.50	1,228	6,798	+88
Jul20	190426	926.25	929.25	923.25	924.25	-5.50	729	10,062	+205
Aug20	190426	926.50	926.50	926.50	926.50	-5.50	3	182	+0
Sep20	190426	925.00	925.00	925.00	925.00	-5.50	2	99	-1
Nov20	190426	934.50	934.50	928.00	928.75	-5.25	1,063	5,728	+243
Jan21	190426	936.00	936.00	936.00	936.00	-5.00	0	22	+0
Mar21	190426	941.25	941.25	941.25	941.25	-4.75	7	22	+4
Total Volume and Open Interest							288,534	817,937	+6,601
Soybean Meal(CBOT)
May19	190426	305.90	306.00	299.10	299.90	-6.10	55,511	48,504	-11,002
Jul19	190426	309.60	309.90	303.00	303.70	-5.90	75,488	210,672	+4,474
Aug19	190426	310.40	310.60	304.20	304.80	-5.70	9,802	30,863	+1,071
Sep19	190426	311.70	311.80	305.70	306.30	-5.40	7,075	24,513	+2,199
Oct19	190426	312.20	312.50	306.50	307.10	-5.10	2,518	19,853	+23
Dec19	190426	314.40	314.70	308.70	309.40	-5.00	23,816	70,292	+1,790
Jan20	190426	315.10	315.50	309.70	310.30	-4.90	4,474	11,868	+1,740
Mar20	190426	314.90	315.80	310.00	310.50	-5.10	3,058	16,109	+618
May20	190426	314.20	316.30	310.70	311.00	-5.00	2,039	10,539	+837
Jul20	190426	316.20	317.50	312.00	312.10	-5.20	1,003	4,786	+346
Total Volume and Open Interest							185,588	453,607	+2,514
Soybean Oil(CBOT)
May19	190426	27.60	27.64	27.20	27.52	-0.12	40,859	41,792	-11,389
Jul19	190426	27.91	27.94	27.52	27.84	-0.10	70,678	220,199	+2,149
Aug19	190426	28.05	28.08	27.67	27.99	-0.09	5,928	35,421	-107
Sep19	190426	28.20	28.23	27.83	28.15	-0.09	3,382	24,378	+366
Oct19	190426	28.38	28.38	27.98	28.30	-0.08	1,865	14,467	+206
Dec19	190426	28.68	28.70	28.29	28.61	-0.09	18,983	106,205	+1,257
Jan20	190426	28.93	28.96	28.55	28.88	-0.08	3,179	14,196	+332
Mar20	190426	29.22	29.29	28.88	29.21	-0.08	3,258	15,139	+1,035
May20	190426	29.61	29.65	29.22	29.58	-0.04	1,098	4,118	+358
Jul20	190426	29.80	29.99	29.55	29.90	-0.04	98	2,223	+21
Total Volume and Open Interest							149,423	481,679	-5,753
Canola(WCE)
May19	190426	442.2	442.6	439.1	439.5	-2.9	11,885	22,601	-2,999
Jul19	190426	451.3	451.3	446.0	446.2	-5.1	18,663	103,301	+2,660
Nov19	190426	463.2	464.4	459.4	459.8	-3.9	5,737	45,051	+1,812
Jan20	190426	469.8	471.3	466.4	466.6	-3.9	611	5,870	+56
Mar20	190426	476.1	477.6	472.8	472.8	-3.9	572	1,436	+54
Total Volume and Open Interest							37,550	178,783	+1,605
Corn(CBOT)
May19	190426	347.25	353.50	347.00	351.25	+3.75	241,386	311,614	-27,679
Jul19	190426	357.00	363.25	356.75	361.25	+4.00	303,625	821,321	+23,847
Sep19	190426	365.25	371.25	365.00	369.50	+4.00	54,033	223,214	+3,541
Dec19	190426	377.00	382.50	376.50	380.75	+3.50	65,392	303,143	+5,531
Mar20	190426	392.00	397.25	391.75	395.50	+3.00	12,315	91,192	+201
May20	190426	401.75	406.25	401.00	404.50	+2.75	1,576	15,732	+324
Jul20	190426	409.00	413.50	408.75	412.00	+2.75	6,463	40,121	+1,937
Sep20	190426	404.00	408.00	403.75	406.50	+1.75	283	6,165	+25
Dec20	190426	408.25	411.75	407.50	410.75	+2.25	3,490	34,128	+487
Mar21	190426	418.25	419.50	418.25	419.25	+2.50	37	526	+17
Total Volume and Open Interest							688,720	1,849,033	+8,256
Wheat(CBOT)
May19	190426	433.50	439.00	433.25	435.00	+0.25	37,323	46,470	-7,404
Jul19	190426	439.75	445.75	439.50	442.50	+1.00	66,714	259,303	+5,404
Sep19	190426	449.25	453.00	447.25	450.25	+1.00	16,830	85,379	+2,775
Dec19	190426	465.75	469.75	464.00	467.25	+1.25	7,496	62,821	+969
Mar20	190426	482.00	486.75	480.50	483.75	+1.75	2,833	15,089	+361
May20	190426	492.25	496.25	490.25	493.00	+1.25	999	5,446	+192
Total Volume and Open Interest							132,706	483,130	+2,466
Wheat(KCBT)
May19	190426	405.00	407.75	398.75	399.75	-4.50	22,061	35,569	-6,732
Jul19	190426	411.50	415.50	406.75	407.50	-4.00	35,389	188,879	+6,629
Sep19	190426	422.50	425.50	417.50	418.00	-3.25	7,799	58,201	+580
Dec19	190426	443.50	446.50	439.25	439.75	-2.75	4,320	37,872	+651
Mar20	190426	465.00	467.50	461.50	461.75	-2.00	767	8,108	+113
May20	190426	480.25	481.50	475.75	476.00	-2.00	592	3,286	+21
Jul20	190426	491.50	493.00	488.00	488.25	-2.00	532	3,675	+88
Total Volume and Open Interest							71,716	336,992	+1,494
Wheat(MGE)
May19	190426	505.00	507.00	496.00	498.00	-7.00	3,021	8,526	-1,008
Jul19	190426	513.75	518.75	510.00	511.75	-2.00	4,083	30,798	+683
Sep19	190426	523.00	527.50	520.00	521.00	-2.00	1,781	12,050	+229
Dec19	190426	540.00	542.75	535.25	535.75	-2.50	682	6,593	+1
Mar20	190426	553.75	556.50	550.25	550.25	-2.75	245	3,673	+83
May20	190426	562.75	564.75	560.00	560.50	-1.25	302	1,685	+149
Total Volume and Open Interest							10,187	63,863	+172
Oats(CBOT)
May19	190426	300.00	310.00	299.75	308.75	+7.75	252	1,349	-185
Jul19	190426	288.25	295.00	285.25	294.75	+6.25	629	3,845	+411
Sep19	190426	271.25	276.75	271.25	276.75	+5.50	13	94	+3
Dec19	190426	259.50	263.00	259.50	263.00	+2.75	23	957	-7
Total Volume and Open Interest							917	6,278	+222
Rough Rice(CBOT)
May19	190426	10.14	10.21	10.07	10.19	+0.03	1,434	1,457	-1,002
Jul19	190426	10.40	10.48	10.33	10.45	+0.03	1,624	6,204	+1,054
Sep19	190426	10.49	10.56	10.45	10.56	+0.04	11	108	+7
Nov19	190426	10.51	10.61	10.51	10.61	+0.05	9	29	+7
Total Volume and Open Interest							3,079	7,804	+66
Live Cattle(CME)
Apr19	190426	124.430	125.100	123.885	124.550	+0.500	4,096	3,406	-2,167
Jun19	190426	115.080	115.950	114.650	115.050	-0.335	44,480	185,722	-4,921
Aug19	190426	112.750	113.400	112.230	112.650	-0.280	23,437	113,429	-346
Oct19	190426	113.850	114.430	113.300	113.430	-0.455	12,749	87,997	-728
Dec19	190426	117.850	118.480	117.430	117.480	-0.470	7,095	36,869	+325
Feb20	190426	120.385	121.350	120.330	120.385	-0.415	2,070	9,641	+434
Total Volume and Open Interest							94,532	444,182	-7,349
Feeder Cattle(CME)
May19	190426	143.500	145.450	142.985	143.950	+0.400	4,609	9,518	-406
Aug19	190426	153.250	154.985	151.935	152.850	-0.400	7,904	26,543	+132
Sep19	190426	154.535	156.035	153.350	153.850	-0.480	3,442	7,268	+188
Oct19	190426	154.900	156.700	154.185	154.485	-0.415	2,383	6,459	+217
Nov19	190426	155.250	157.035	154.630	154.880	-0.370	950	2,087	+211
Jan20	190426	152.035	153.830	151.785	152.185	-0.395	392	1,718	+158
Mar20	190426	150.050	151.450	149.830	150.450	+0.050	108	364	+36
Total Volume and Open Interest							19,815	53,977	+554
Lean Hogs(CME)
May19	190426	87.700	88.850	86.830	87.000	-0.850	551	3,023	+42
Jun19	190426	89.430	91.430	88.480	88.750	-1.035	19,553	79,705	+142
Jul19	190426	93.600	95.330	93.000	93.450	-1.200	9,157	41,308	+1,522
Aug19	190426	95.285	96.830	94.300	94.700	-1.450	6,991	38,500	-209
Oct19	190426	89.250	90.350	88.080	88.480	-1.120	5,640	63,101	+265
Dec19	190426	85.100	86.300	84.000	84.680	-0.620	3,549	49,034	+323
Feb20	190426	85.930	87.050	85.250	85.885	-0.215	1,530	17,533	+205
Apr20	190426	87.100	87.885	86.350	87.200	+0.200	669	12,119	+72
Total Volume and Open Interest							48,624	311,253	+2,820
Class III Milk(CME)
Apr19	190426	15.98	15.98	15.96	15.97	-0.01	188	3,789	+98
May19	190426	16.25	16.46	16.20	16.32	+0.03	307	3,669	+19
Jun19	190426	16.30	16.49	16.27	16.39	+0.02	239	3,585	+54
Jul19	190426	16.48	16.59	16.41	16.53	+0.05	113	2,487	+55
Aug19	190426	16.73	16.85	16.67	16.74	+0.03	65	1,779	+17
Sep19	190426	16.86	17.02	16.86	16.94	+0.03	59	2,040	+25
Oct19	190426	16.84	16.96	16.84	16.89	unch	83	1,495	+40
Nov19	190426	16.74	16.83	16.73	16.78	+0.02	53	1,549	+38
Dec19	190426	16.58	16.63	16.54	16.61	+0.03	14	1,353	+1
Jan20	190426	16.29	16.30	16.27	16.27	-0.02	7	148	+0
Feb20	190426	16.25	16.25	16.25	16.25	unch	0	148	+0
Mar20	190426	16.25	16.25	16.22	16.24	+0.02	0	171	+0
Apr20	190426	16.33	16.33	16.26	16.26	-0.04	0	103	+0
Total Volume and Open Interest							1,130	22,727	+349
Cocoa(ICE)
May19	190426	2344	2344	2344	2344	+50	44	158	-68
Jul19	190426	2278	2343	2264	2335	+50	23,671	102,783	+301
Sep19	190426	2292	2347	2278	2342	+45	10,302	50,285	-543
Dec19	190426	2293	2354	2289	2349	+41	3,948	40,189	+547
Mar20	190426	2298	2358	2295	2353	+40	957	26,910	-233
May20	190426	2312	2364	2309	2360	+39	563	13,211	+61
Jul20	190426	2320	2373	2317	2369	+41	362	3,964	+159
Total Volume and Open Interest							39,987	243,979	+186
Coffee "C"(ICE)
May19	190426	92.00	92.70	91.85	92.70	+0.65	158	906	-1,622
Jul19	190426	93.20	94.40	92.70	94.10	+0.75	22,362	166,576	-201
Sep19	190426	95.45	96.85	95.20	96.50	+0.75	8,578	62,237	+886
Dec19	190426	99.35	100.50	98.90	100.15	+0.65	3,994	46,795	+127
Mar20	190426	103.15	104.10	102.50	103.80	+0.60	1,784	20,948	+142
May20	190426	105.35	106.40	104.80	106.10	+0.55	1,006	15,999	+5
Total Volume and Open Interest							39,072	330,544	-370
Orange Juice(ICE)
May19	190426	101.00	101.25	99.25	99.80	-0.95	1,119	2,667	-997
Jul19	190426	105.00	105.15	103.00	103.55	-1.25	1,485	14,540	+746
Sep19	190426	108.15	108.15	106.20	106.65	-1.15	57	1,948	+21
Nov19	190426	111.25	111.25	109.75	109.80	-1.00	8	985	+2
Jan20	190426	112.50	113.65	112.50	112.85	-0.95	3	350	+1
Mar20	190426	115.60	117.00	115.60	116.20	-0.60	0	215	+0
Total Volume and Open Interest							2,672	21,190	-227
Sugar #11(ICE)
May19	190426	12.39	12.45	12.19	12.26	-0.10	47,652	58,668	-10,073
Jul19	190426	12.72	12.76	12.52	12.65	-0.04	79,399	383,239	-3,296
Oct19	190426	13.04	13.08	12.86	12.99	-0.03	24,647	198,965	+352
Mar20	190426	13.91	13.95	13.75	13.89	unch	10,105	132,660	+40
May20	190426	13.94	13.98	13.81	13.95	+0.02	4,067	31,548	+506
Jul20	190426	13.95	14.01	13.85	13.99	+0.05	2,675	22,863	+569
Oct20	190426	14.05	14.13	13.98	14.12	+0.08	2,226	26,143	+614
Mar21	190426	14.53	14.67	14.50	14.64	+0.09	4,183	14,216	+3,040
Total Volume and Open Interest							176,775	873,028	-7,905
London Cocoa(LCE)
May19	190426	1839	1879	1818	1876	+38	4,231	42,343	-814
Jul19	190426	1731	1768	1721	1763	+28	12,692	47,459	+1,096
Sep19	190426	1707	1736	1699	1731	+21	8,470	41,747	-496
Dec19	190426	1709	1731	1698	1724	+16	6,558	60,638	+118
Mar20	190426	1710	1730	1702	1721	+11	2,778	40,230	+418
May20	190426	1707	1730	1707	1723	+11	1,072	19,366	+21
Jul20	190426	1711	1735	1707	1727	+11	1,357	11,264	+639
Total Volume and Open Interest							37,267	275,319	+992
London Sugar(LCE)
Aug19	190426	341.30	342.40	336.50	340.00	-0.10	2,905	53,361	+84
Oct19	190426	344.30	346.30	341.30	345.50	+0.90	1,093	20,866	-19
Dec19	190426	355.30	356.80	352.40	356.50	+0.70	622	12,392	+66
Mar20	190426	366.00	366.60	364.20	366.60	+0.30	199	7,304	+73
May20	190426	372.80	372.80	372.80	372.80	-0.10	22	1,595	+5
Total Volume and Open Interest							4,862	96,759	+211
Cotton(ICE)
May19	190426	76.58	76.75	76.54	76.75	-0.22	43	344	-104
Jul19	190426	78.44	78.44	77.27	77.70	-0.62	16,564	99,263	-1,351
Oct19	190426	76.52	76.64	76.34	76.34	-0.54	5	53	+0
Dec19	190426	76.76	76.76	75.96	76.19	-0.52	8,619	94,126	-70
Mar20	190426	76.73	76.83	76.29	76.53	-0.31	414	11,443	+180
May20	190426	76.23	76.43	76.07	76.40	-0.16	99	892	+70
Total Volume and Open Interest							25,955	212,619	-1,098
Lumber(CME)
May19	190426	347.4	352.0	343.8	349.5	+6.7	672	1,083	-169
Jul19	190426	352.5	354.0	346.4	350.7	+6.9	800	2,073	+226
Sep19	190426	349.7	357.3	349.7	354.2	+6.7	144	681	+79
Nov19	190426	352.0	352.0	352.0	352.0	+5.8	5	34	+1
Total Volume and Open Interest							1,621	3,874	+137
Crude Oil(NYM)
Jun19	190426	65.13	65.18	62.28	63.30	-1.91	678,386	473,594	+317
Jul19	190426	65.25	65.25	62.36	63.38	-1.90	133,178	229,149	+1,992
Aug19	190426	65.16	65.19	62.36	63.36	-1.87	60,294	137,300	+2,318
Sep19	190426	64.99	64.99	62.23	63.23	-1.84	54,944	184,221	-3,184
Oct19	190426	64.52	64.65	62.06	63.04	-1.81	29,163	111,098	+1,598
Nov19	190426	64.23	64.38	61.83	62.80	-1.77	15,883	88,232	+2,353
Dec19	190426	64.16	64.18	61.48	62.49	-1.72	59,763	218,941	-1,120
Jan20	190426	63.52	63.63	61.32	62.14	-1.67	3,785	61,026	+162
Feb20	190426	63.06	63.07	60.86	61.78	-1.63	2,215	38,979	+154
Mar20	190426	62.79	62.82	60.42	61.41	-1.59	6,412	42,451	+587
Apr20	190426	62.27	62.39	60.11	61.06	-1.53	1,367	25,811	+273
May20	190426	62.03	62.08	59.75	60.70	-1.49	1,927	28,372	+809
Jun20	190426	61.82	61.82	59.38	60.37	-1.45	20,630	97,112	+3,084
Jul20	190426	60.00	60.00	59.08	60.00	-1.40	1,794	27,572	+483
Aug20	190426	59.66	59.66	58.81	59.66	-1.36	862	15,602	+228
Sep20	190426	60.04	60.04	58.46	59.33	-1.32	3,575	32,050	+1,004
Total Volume and Open Interest							1,099,565	2,150,596	+13,381
e-miNY Crude Oil(NYM)
Jun19	190426	65.125	65.175	62.275	63.300	-1.900	12,353	1,591	-3
Jul19	190426	65.025	65.125	62.400	63.375	-1.900	162	327	+27
Aug19	190426	65.050	65.075	62.475	63.350	-1.875	1	111	+0
Sep19	190426	63.075	63.225	62.600	63.225	-1.850	1	125	+0
Oct19	190426	64.500	64.525	62.400	63.050	-1.800	2	32	+1
Nov19	190426	63.375	63.375	62.300	62.800	-1.775	2	56	+0
Dec19	190426	63.900	63.900	61.800	62.500	-1.700	12	158	-2
Jan20	190426	62.150	62.150	62.150	62.150	-1.650	0	55	+0
Feb20	190426	61.775	61.775	61.775	61.775	-1.625	0	21	+0
Mar20	190426	61.025	61.400	60.550	61.400	-1.600	0	45	+0
Total Volume and Open Interest							12,538	2,595	+28
NY Harbor ULSD(NYM)
May19	190426	209.47	210.00	202.33	205.12	-4.69	24,637	35,116	-5,667
Jun19	190426	209.92	210.22	202.46	205.22	-4.83	49,664	121,385	+3,009
Jul19	190426	210.60	210.76	203.07	205.71	-4.96	18,419	68,235	+3,177
Aug19	190426	210.75	211.46	203.85	206.40	-5.00	10,358	27,125	+1,593
Sep19	190426	212.43	212.43	204.92	207.45	-4.98	7,045	31,137	-456
Oct19	190426	212.01	212.01	206.01	208.45	-4.97	3,590	21,529	+994
Nov19	190426	213.42	213.59	206.81	209.20	-4.95	1,674	14,010	+356
Dec19	190426	213.75	214.08	207.24	209.70	-4.93	4,331	38,254	+298
Jan20	190426	214.38	214.38	207.76	210.04	-4.89	645	11,415	-87
Feb20	190426	211.91	211.91	207.38	209.71	-4.82	272	8,894	+22
Mar20	190426	211.02	211.02	206.62	208.81	-4.74	242	6,246	+19
Apr20	190426	207.32	208.39	205.39	207.29	-4.61	297	3,580	+32
May20	190426	208.00	208.00	204.50	206.17	-4.46	312	2,094	+118
Jun20	190426	207.11	207.11	203.02	205.39	-4.33	977	10,110	+466
Total Volume and Open Interest							123,627	415,830	+4,046
RBOB Gasoline(NYM)
May19	190426	212.98	213.69	206.35	210.06	-3.15	47,592	37,867	-7,765
Jun19	190426	207.71	208.64	201.30	204.63	-3.19	104,013	141,081	+6,535
Jul19	190426	204.31	205.23	198.20	201.40	-3.23	46,097	79,463	+4,943
Aug19	190426	201.08	201.97	194.80	198.09	-3.34	24,394	38,958	-211
Sep19	190426	197.24	198.47	191.31	194.57	-3.45	18,168	44,316	-692
Oct19	190426	182.90	183.68	176.97	179.95	-3.63	7,963	28,810	+429
Nov19	190426	179.98	180.36	173.87	176.69	-3.62	3,699	14,872	+112
Dec19	190426	177.30	177.90	171.02	174.31	-3.60	5,148	25,603	-238
Jan20	190426	175.76	175.79	170.21	173.63	-3.42	1,618	10,567	-53
Feb20	190426	175.91	175.91	170.49	173.95	-3.26	1,280	3,367	+320
Total Volume and Open Interest							261,436	432,978	+3,937
e-miNY RBOB Gasoline(NYM)
May19	190426	210.06	210.06	210.06	210.06	-3.15	0	1	+0
Jun19	190426	204.63	204.63	204.63	204.63	-3.19
Jul19	190426	201.40	201.40	201.40	201.40	-3.23
Aug19	190426	198.09	198.09	198.09	198.09	-3.34
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
May19	190426	2.501	2.580	2.477	2.566	+0.052	44,970	31,651	-7,077
Jun19	190426	2.533	2.605	2.517	2.580	+0.032	78,119	306,568	+3,116
Jul19	190426	2.592	2.652	2.574	2.630	+0.028	23,932	156,476	+1,990
Aug19	190426	2.619	2.674	2.603	2.653	+0.025	13,185	68,958	+866
Sep19	190426	2.615	2.668	2.600	2.646	+0.023	10,026	144,423	-36
Oct19	190426	2.649	2.698	2.633	2.677	+0.021	12,457	108,227	+2,247
Nov19	190426	2.727	2.769	2.712	2.751	+0.019	8,439	63,571	-582
Dec19	190426	2.880	2.921	2.869	2.905	+0.021	4,965	77,311	+446
Jan20	190426	2.963	3.002	2.952	2.987	+0.020	8,642	55,571	+837
Feb20	190426	2.920	2.949	2.911	2.935	+0.017	1,307	19,947	+513
Mar20	190426	2.801	2.839	2.801	2.820	+0.012	3,397	32,123	+284
Apr20	190426	2.547	2.569	2.547	2.551	+0.003	4,793	42,719	+62
May20	190426	2.521	2.531	2.513	2.513	+0.001	2,805	24,908	+90
Jun20	190426	2.547	2.562	2.545	2.545	+0.001	741	13,558	-33
Jul20	190426	2.598	2.598	2.579	2.579	-0.001	663	11,596	+329
Aug20	190426	2.606	2.606	2.587	2.587	unch	248	9,730	-97
Total Volume and Open Interest							224,389	1,252,336	+2,410
Brent Crude Oil(ICE)
Jun19	190426	74.20	74.42	71.30	72.15	-2.20	276,670	233,242	-12,695
Jul19	190426	73.55	73.65	70.60	71.63	-2.00	256,995	479,715	+11,230
Aug19	190426	72.81	72.98	69.98	71.00	-1.99	102,547	187,907	+3,987
Sep19	190426	72.28	72.40	69.45	70.45	-1.98	67,806	187,569	-137
Oct19	190426	71.77	71.86	68.97	69.95	-1.98	33,321	120,914	-1,726
Nov19	190426	71.28	71.43	68.60	69.56	-1.96	25,307	142,058	+1,815
Dec19	190426	70.84	71.03	68.22	69.16	-1.95	73,519	254,975	+3,263
Jan20	190426	70.52	70.62	67.91	68.80	-1.92	14,319	62,753	+63
Feb20	190426	70.14	70.18	67.58	68.45	-1.88	5,584	48,279	+983
Mar20	190426	69.71	69.71	67.34	68.13	-1.83	7,928	39,817	+809
Apr20	190426	67.81	67.81	67.81	67.81	-1.79	3,555	25,083	+9
May20	190426	67.23	67.49	67.23	67.49	-1.74	1,254	21,318	-37
Jun20	190426	68.59	68.68	66.27	67.17	-1.69	13,271	100,963	-214
Jul20	190426	66.89	66.89	66.89	66.89	-1.64	770	17,274	+124
Total Volume and Open Interest							915,123	2,317,877	+9,709
Gas Oil(ICE)
May19	190426	641.25	642.00	619.50	623.25	-23.00	42,262	96,853	+2,138
Jun19	190426	644.00	644.00	620.75	624.25	-23.25	58,981	171,658	+2,564
Jul19	190426	644.75	645.25	622.75	626.25	-23.25	28,587	105,892	+3,994
Aug19	190426	646.75	647.75	625.75	628.75	-23.25	14,411	59,012	+2,062
Sep19	190426	649.50	650.75	629.00	632.00	-23.00	13,887	72,467	-943
Oct19	190426	653.25	653.50	632.50	635.50	-23.00	13,635	69,301	+3,340
Nov19	190426	652.50	653.75	632.25	635.25	-22.75	6,499	32,673	+902
Dec19	190426	651.00	652.25	631.00	634.00	-22.50	25,670	118,631	-333
Jan20	190426	650.50	651.50	631.25	633.25	-22.50	2,397	29,259	+1,014
Feb20	190426	648.00	648.50	630.00	632.25	-22.00	1,608	24,968	-6
Total Volume and Open Interest							220,116	965,580	+15,414
Ethanol(CBOT)
May19	190426	1.335	1.357	1.334	1.342	+0.026	169	246	-114
Jun19	190426	1.330	1.347	1.330	1.341	+0.018	246	1,136	+120
Jul19	190426	1.340	1.356	1.340	1.346	+0.012	31	137	+12
Aug19	190426	1.349	1.349	1.346	1.346	+0.009	2	21	+2
Sep19	190426	1.345	1.345	1.345	1.345	+0.009	0	16	+0
Oct19	190426	1.343	1.343	1.343	1.343	+0.009	0	6	+0
Nov19	190426	1.343	1.343	1.343	1.343	+0.009
Dec19	190426	1.369	1.369	1.369	1.369	+0.009	0	20	+0
Total Volume and Open Interest							448	1,582	+20
WTI Crude Oil(ICE)
Jun19	190426	64.99	65.07	62.29	63.30	-1.91	54,905	109,321	-3,083
Jul19	190426	65.06	65.14	62.37	63.38	-1.90	53,007	64,784	+3,673
Aug19	190426	64.97	65.11	62.36	63.36	-1.87	34,039	38,977	+236
Sep19	190426	64.74	64.97	62.26	63.23	-1.84	24,290	51,247	+465
Oct19	190426	64.48	64.75	62.08	63.04	-1.81	11,635	26,854	+1,010
Nov19	190426	64.28	64.38	61.83	62.80	-1.77	6,084	19,598	+473
Dec19	190426	63.90	64.13	61.52	62.49	-1.72	14,241	111,002	+631
Jan20	190426	63.31	63.31	61.93	62.14	-1.67	1,036	8,712	+638
Feb20	190426	60.92	61.84	60.92	61.78	-1.63	125	7,758	-86
Mar20	190426	61.41	61.41	61.41	61.41	-1.59	332	12,911	+7
Apr20	190426	61.06	61.06	61.06	61.06	-1.53	102	4,915	+9
May20	190426	60.70	60.70	60.70	60.70	-1.49	49	3,637	-2
Jun20	190426	61.18	61.19	59.50	60.37	-1.45	1,858	45,654	+292
Jul20	190426	60.00	60.00	60.00	60.00	-1.40	9	4,072	+5
Aug20	190426	59.66	59.66	59.66	59.66	-1.36	7	4,386	+1
Sep20	190426	59.33	59.33	59.33	59.33	-1.32	6	6,159	+0
Total Volume and Open Interest							206,414	620,532	+4,869
US Dollar Index(ICE)
Jun19	190426	97.880	98.085	97.560	97.725	-0.195	19,996	57,202	+2,396
Sep19	190426	97.335	97.435	97.050	97.185	-0.195	134	1,369	+24
Dec19	190426	96.540	96.665	96.540	96.665	-0.195	3	439	+0
Total Volume and Open Interest							20,133	59,064	+2,420
Australian Dollar(CME)
Jun19	190426	70.21	70.70	70.16	70.48	+0.29	142,815	152,354	+11,463
Sep19	190426	70.41	70.81	70.35	70.64	+0.29	795	1,066	+224
Dec19	190426	70.61	70.99	70.54	70.80	+0.28	21	210	+2
Total Volume and Open Interest							147,027	154,344	+11,950
British Pound(CME)
Jun19	190426	129.26	129.78	129.09	129.59	+0.33	96,337	155,133	-20
Sep19	190426	129.95	130.16	129.84	130.16	+0.33	62	787	+32
Dec19	190426	130.68	130.68	130.68	130.68	+0.33	3	390	-1
Total Volume and Open Interest							98,342	157,887	+36
Canadian Dollar(CME)
Jun19	190426	74.25	74.43	74.17	74.38	+0.14	126,176	151,978	+6,089
Sep19	190426	74.48	74.56	74.39	74.53	+0.13	455	4,138	+76
Dec19	190426	74.51	74.71	74.49	74.68	+0.13	28	2,233	+2
Mar20	190426	74.81	74.82	74.81	74.81	+0.11	2	343	+1
Total Volume and Open Interest							126,894	159,085	+6,087
Japanese Yen(CME)
Jun19	190426	89.93	90.05	89.55	89.91	unch	124,167	211,428	+7,127
Sep19	190426	90.56	90.65	90.33	90.56	unch	349	813	+144
Dec19	190426	91.21	91.21	91.21	91.21	unch	4	288	+1
Total Volume and Open Interest							125,179	214,166	+6,850
Swiss Franc(CME)
Jun19	190426	98.47	98.65	98.14	98.59	+0.18	29,500	95,368	+1,422
Sep19	190426	99.37	99.48	99.10	99.43	+0.18	18	129	-5
Dec19	190426	100.28	100.28	100.06	100.28	+0.18	6	24	+5
Total Volume and Open Interest							29,524	95,537	+1,422
EuroFX(CME)
Jun19	190426	111.81	112.22	111.57	112.01	+0.24	263,952	492,760	+379
Sep19	190426	112.71	113.06	112.48	112.86	+0.24	1,056	10,361	+179
Dec19	190426	113.45	113.86	113.45	113.69	+0.23	606	2,380	+1
Total Volume and Open Interest							267,789	508,377	+655
Mexican Peso(CME)
May19	190426	527.00	527.00	527.00	527.00	+3.13
Jun19	190426	521.75	525.00	519.25	524.00	+3.13	66,036	257,457	+5,177
Total Volume and Open Interest							66,036	257,481	+5,177
Brazilian Real(CME)
May19	190426	253.20	254.95	251.50	254.30	+1.60	8,076	30,484	-1,736
Jun19	190426	252.05	254.20	250.85	253.65	+1.60	3,252	4,730	+1,859
Jul19	190426	253.00	253.55	251.05	253.10	+1.55	0	68	+0
Aug19	190426	252.45	252.85	250.30	252.45	+1.50
Total Volume and Open Interest							11,328	35,282	+123
30-Year T-Bonds(CBOT)
Jun19	190426	147~080	147~260	146~300	147~190	+0~140	218,777	944,092	+2,511
Sep19	190426	146~170	147~040	146~120	146~300	+0~140	554	1,183	+502
Dec19	190426	146~050	146~050	146~050	146~050	+0~140	0	2	+0
Total Volume and Open Interest							219,331	945,277	+3,013
10-Year T-Notes(CBOT)
Jun19	190426	123~125	123~240	123~090	123~215	+0~090	1,330,691	3,999,824	+3,134
Sep19	190426	123~230	123~305	123~160	123~285	+0~095	7,494	25,438	+2,866
Dec19	190426	123~285	123~285	123~285	123~285	+0~095
Total Volume and Open Interest							1,338,185	4,025,262	+6,000
5-Year T-Notes(CBOT)
Jun19	190426	115~130	115~212	115~106	115~190	+0~056	847,386	4,546,800	+97,138
Sep19	190426	115~182	115~242	115~146	115~222	+0~060	18,227	159,059	+9,693
Dec19	190426	115~222	115~222	115~222	115~222	+0~060
Total Volume and Open Interest							865,613	4,705,859	+106,831
2 Year T-Notes(CBOT)
Jun19	190426	106~122	106~160	106~116	106~150	+0~024	402,749	3,530,256	+6,231
Sep19	190426	106~190	106~215	106~181	106~206	+0~027	56,068	258,092	+49,697
Dec19	190426	106~206	106~206	106~206	106~206	+0~027
Total Volume and Open Interest							458,817	3,788,348	+55,928
Eurodollars(CME)
Jun19	190426	97.445	97.460	97.435	97.445	+0.010	225,493	1,342,476	+26,642
Sep19	190426	97.500	97.545	97.490	97.530	+0.030	240,637	1,413,945	+10,727
Dec19	190426	97.510	97.565	97.495	97.550	+0.040	262,215	1,732,348	-77
Mar20	190426	97.615	97.670	97.595	97.655	+0.045	224,427	1,127,812	+18,862
Jun20	190426	97.700	97.755	97.680	97.740	+0.045	212,790	1,123,676	-3,956
Sep20	190426	97.770	97.825	97.745	97.810	+0.045	184,405	932,344	-2,309
Dec20	190426	97.790	97.840	97.760	97.825	+0.045	179,246	1,073,822	+9,335
Mar21	190426	97.815	97.870	97.790	97.855	+0.050	128,094	618,362	-14,277
Jun21	190426	97.805	97.860	97.780	97.845	+0.045	106,571	557,782	-5,165
Sep21	190426	97.800	97.855	97.775	97.840	+0.045	82,464	457,032	-2,915
Dec21	190426	97.775	97.830	97.755	97.815	+0.045	84,931	529,850	+3,479
Mar22	190426	97.760	97.805	97.735	97.795	+0.045	76,141	376,776	+8,815
Jun22	190426	97.730	97.770	97.700	97.760	+0.040	50,847	293,797	+1,546
Sep22	190426	97.700	97.740	97.670	97.730	+0.035	26,520	200,869	+1,635
Dec22	190426	97.670	97.705	97.640	97.695	+0.035	22,350	176,519	-364
Mar23	190426	97.635	97.675	97.610	97.665	+0.035	17,328	101,200	+381
Jun23	190426	97.600	97.635	97.575	97.630	+0.035	17,716	74,632	-934
Sep23	190426	97.560	97.595	97.535	97.590	+0.035	14,654	84,655	-291
Total Volume and Open Interest							2,232,612	12,735,899	+55,808
Ultra T-Bond(CBOT)
Jun19	190426	164~09	165~00	163~28	164~22	+0~19	107,488	1,160,979	+1,851
Sep19	190426	165~09	165~17	164~17	165~09	+0~20	6,657	32,212	+6,644
Dec19	190426	165~21	165~21	165~21	165~21	+0~20
Total Volume and Open Interest							114,145	1,193,191	+8,495
Ultra 10-Yr T-Note(CBOT)
Jun19	190426	131~160	131~300	131~110	131~260	+0~100	137,510	758,102	+4,040
Sep19	190426	132~110	132~135	132~110	132~110	+0~100	0	1	+0
Dec19	190426	132~110	132~110	132~110	132~110	+0~100
Total Volume and Open Interest							137,510	758,103	+4,040
30 Day Federal Funds(CBOT)
Apr19	190426	97.577	97.580	97.575	97.575	unch	1,500	236,485	-64
May19	190426	97.580	97.585	97.575	97.580	unch	76,030	232,108	-4,195
Jun19	190426	97.600	97.605	97.595	97.600	unch	24,351	113,949	-1,078
Jul19	190426	97.625	97.645	97.615	97.630	+0.005	104,743	218,609	+13,205
Aug19	190426	97.650	97.680	97.645	97.665	+0.020	84,258	179,307	+1,248
Sep19	190426	97.670	97.710	97.665	97.690	+0.020	9,599	56,345	+316
Total Volume and Open Interest							436,799	1,937,470	+14,361
Japanese Govt Bonds(SGX)
Jun19	190425	152.70	152.80	152.57	152.58	-0.13	668	17,410	+21
Sep19	190425	152.57	152.57	152.57	152.57	-0.13
Dec19	190425	152.57	152.57	152.57	152.57	-0.13
Total Volume and Open Interest							668	17,410	+21
Euro-Buxl(EUREX)
Jun19	190426	189.48	190.10	189.12	189.82	+0.40	37,624	238,368	-2,285
Sep19	190426	188.32	188.32	188.32	188.32	+0.40	0	3,777	+0
Dec19	190426	187.32	187.32	187.32	187.32	+0.40
Total Volume and Open Interest							37,624	242,145	-2,285
Euro-Bund(EUREX)
Jun19	190426	165.77	165.92	165.55	165.82	+0.13	717,025	1,864,097	-58,624
Sep19	190426	167.94	168.09	167.82	167.99	+0.13	3,999	59,674	+1,145
Dec19	190426	165.75	165.75	165.75	165.75	+0.13
Total Volume and Open Interest							721,024	1,923,771	-57,479
Euro-Bobl(EUREX)
Jun19	190426	133.06	133.11	132.99	133.08	+0.04	411,989	1,316,572	-23,944
Sep19	190426	132.99	132.99	132.99	132.99	+0.04	551	6,920	+66
Dec19	190426	133.45	133.45	133.45	133.45	+0.04
Total Volume and Open Interest							412,540	1,323,492	-23,878
Euro-Schatz(EUREX)
Jun19	190426	111.93	111.96	111.93	111.95	+0.00	187,617	1,760,102	+7,638
Sep19	190426	111.91	111.92	111.91	111.92	+0.00	984	8,329	+1
Dec19	190426	111.05	111.05	111.05	111.05	+0.01
Total Volume and Open Interest							188,601	1,768,431	+7,639
3-Mth Euribor(EUREX)
Jun19	190426	100.310	100.310	100.310	100.310	unch	0	1,893	+0
Sep19	190426	100.310	100.310	100.310	100.310	-0.005	0	1,945	+0
Dec19	190426	100.310	100.310	100.310	100.310	unch	0	1,698	+0
Total Volume and Open Interest							0	9,251	+0
Long Gilt(LIFFE)
Jun19	190426	127~20	127~29	127~15	127~24	+0~04	202,792	638,973	-9,862
Sep19	190426	126~28	126~28	126~25	126~27	+0~04	1	58	+1
Total Volume and Open Interest							202,793	639,031	-9,861
3-Mth Short Sterling(LIFFE)
Jun19	190426	99.15	99.15	99.14	99.15	+0.01	97,132	454,624	-1,248
Sep19	190426	99.11	99.12	99.11	99.11	+0.00	127,283	551,268	+15,265
Dec19	190426	99.07	99.09	99.07	99.08	+0.01	83,866	625,322	+7,425
Mar20	190426	99.06	99.08	99.06	99.07	+0.01	60,223	401,729	-6,088
Jun20	190426	99.04	99.06	99.03	99.05	+0.02	76,479	415,749	-3,670
Sep20	190426	99.00	99.02	98.99	99.01	+0.02	78,280	321,637	-783
Total Volume and Open Interest							860,194	3,623,148	+12,300
3-Mth Euribor(LIFFE)
Jun19	190426	100.310	100.315	100.305	100.310	unch	70,126	552,511	-12,107
Sep19	190426	100.310	100.315	100.310	100.310	unch	26,103	654,766	+6,020
Dec19	190426	100.310	100.315	100.305	100.310	unch	50,473	686,243	-899
Total Volume and Open Interest							618,859	4,767,625	+3,155
3-Mth Aus T-Bills(SFE)
Jun19	190426	98.53	98.54	98.51	98.52	-0.03	16,429	205,303	-8,039
Sep19	190426	98.64	98.65	98.62	98.63	-0.01	15,584	321,537	-4,305
Dec19	190426	98.67	98.68	98.65	98.66	-0.01	14,415	318,841	-1,165
Mar20	190426	98.69	98.70	98.68	98.69	-0.01	10,852	248,867	-6,703
Jun20	190426	98.70	98.72	98.69	98.70	-0.01	6,049	185,682	+589
Sep20	190426	98.69	98.70	98.68	98.69	-0.01	2,515	121,350	-1,123
Dec20	190426	98.67	98.68	98.66	98.67	-0.02	3,601	80,384	-1,016
Mar21	190426	98.64	98.66	98.63	98.65	-0.01	2,497	40,216	+657
Jun21	190426	98.60	98.61	98.60	98.61	-0.03	23	3,505	+0
Sep21	190426	98.56	98.56	98.56	98.56	-0.03	5	1,327	+0
Total Volume and Open Interest							71,971	1,529,862	-21,105
10-Year Aus T-Bonds(SFE)
Jun19	190426	98.22	98.22	98.18	98.21	+0.01	123,571	1,277,805	-10,287
Sep19	190426	98.22	98.22	98.22	98.22	+0.01	0	27	+0
Total Volume and Open Interest							123,571	1,277,832	-10,287
3-Year Aus T-Bonds(SFE)
Jun19	190426	98.74	98.75	98.71	98.74	-0.02	144,403	1,347,722	-47,387
Sep19	190426	98.79	98.79	98.79	98.79	-0.02	0	200	+0
Total Volume and Open Interest							144,403	1,347,922	-47,387
Gold(CMX)
Apr19	190426	1284.9	1284.9	1284.9	1284.9	+9.1	518	586	+239
Jun19	190426	1279.1	1290.9	1276.0	1288.8	+9.1	246,046	313,887	-376
Aug19	190426	1285.6	1296.8	1282.6	1294.8	+9.1	5,029	59,438	+1,952
Oct19	190426	1291.8	1302.8	1291.8	1300.9	+9.2	650	5,016	+17
Dec19	190426	1298.0	1308.8	1296.9	1306.8	+9.1	1,296	39,075	+203
Feb20	190426	1305.4	1312.8	1305.4	1312.8	+9.1	128	11,689	-43
Apr20	190426	1317.5	1318.6	1317.5	1318.6	+9.1	1	6,699	+1
Jun20	190426	1319.4	1324.2	1319.4	1324.2	+9.0	148	2,365	-24
Aug20	190426	1329.3	1329.4	1329.3	1329.4	+9.0	0	105	+0
Oct20	190426	1334.2	1334.2	1334.2	1334.2	+9.0	2	9	+0
Dec20	190426	1339.2	1339.2	1339.2	1339.2	+9.0	0	1,251	+0
Feb21	190426	1343.9	1343.9	1343.9	1343.9	+9.0
Total Volume and Open Interest							254,154	441,859	+1,811
Silver(CMX)
May19	190426	1489.0	1504.0	1484.5	1500.5	+12.6	84,041	44,613	-15,264
Jul19	190426	1495.5	1512.0	1492.5	1508.8	+12.8	32,454	126,942	+9,736
Sep19	190426	1507.5	1520.5	1504.0	1517.4	+12.7	1,580	13,196	+350
Dec19	190426	1521.5	1533.0	1514.0	1530.3	+13.0	1,073	24,674	+300
Mar20	190426	1538.0	1545.0	1533.5	1543.0	+13.1	25	2,512	-1
May20	190426	1551.1	1551.1	1551.1	1551.1	+13.1	1	1,022	+0
Jul20	190426	1551.0	1558.7	1551.0	1558.7	+13.1	33	436	+23
Total Volume and Open Interest							119,336	214,262	-4,851
Platinum(NYMEX)
Jul19	190426	890.6	904.2	887.2	903.6	+13.9	12,964	69,325	-172
Oct19	190426	897.1	909.3	894.8	909.3	+13.9	151	5,221	+54
Jan20	190426	900.8	914.7	900.8	914.7	+13.9	1	550	+1
Apr20	190426	919.4	919.4	919.4	919.4	+14.1	0	11	+0
Total Volume and Open Interest							13,116	75,146	-131
Palladium(NYMEX)
Jun19	190426	1405.90	1457.10	1397.80	1447.20	+40.30	4,231	18,551	+130
Sep19	190426	1403.30	1451.60	1394.90	1444.10	+40.20	434	2,779	+197
Dec19	190426	1426.20	1437.40	1426.20	1437.40	+40.10	72	1,207	+71
Total Volume and Open Interest							4,737	22,537	+398
Copper(CMX)
May19	190426	286.00	289.20	285.90	288.65	+2.50	62,505	38,492	-10,180
Jul19	190426	286.55	289.80	286.45	289.40	+2.65	37,150	115,007	+8,252
Sep19	190426	287.50	290.65	287.50	290.35	+2.65	7,365	41,244	+636
Dec19	190426	289.05	291.75	289.05	291.55	+2.70	3,189	42,018	+501
Mar20	190426	292.60	292.65	291.25	292.45	+2.70	140	6,833	+85
Total Volume and Open Interest							111,971	256,006	-261
E-mini DJIA Index(CBOT)
Jun19	190426	26415	26530	26346	26517	+77	139,857	79,682	-705
Sep19	190426	26427	26538	26372	26530	+73	24	520	+2
Dec19	190426	26498	26548	26392	26548	+76	2	25	+0
Mar20	190426	26579	26579	26495	26579	+77	0	2	+0
Total Volume and Open Interest							139,883	80,229	-703
S & P 500(CME)
Jun19	190426	2925.40	2942.00	2917.90	2941.50	+15.20	1,234	39,506	+385
Sep19	190426	2947.30	2947.30	2947.30	2947.30	+15.30	0	1	-2
Dec19	190426	2951.80	2951.80	2951.80	2951.80	+14.80	0	5	+0
Mar20	190426	2957.40	2957.40	2957.40	2957.40	+14.30
Total Volume and Open Interest							1,234	39,512	+383
S & P 500 E-Mini(CME)
Jun19	190426	2923.75	2942.75	2917.25	2941.50	+15.25	1,125,250	2,618,456	-18,404
Sep19	190426	2929.00	2948.25	2923.50	2947.25	+15.25	1,212	36,105	+355
Dec19	190426	2936.25	2952.50	2929.00	2951.75	+14.75	11	6,661	-1
Mar20	190426	2957.50	2957.50	2940.00	2957.50	+14.50	78	3,744	+78
Total Volume and Open Interest							1,126,551	2,664,968	-17,972
NASDAQ 100 E-Mini(CME)
Jun19	190426	7799.25	7845.50	7755.50	7840.25	+41.75	387,633	217,168	+1,145
Sep19	190426	7826.75	7875.50	7788.00	7870.50	+41.75	293	1,268	+68
Dec19	190426	7860.00	7894.50	7819.25	7894.50	+41.75	4	27	+4
Total Volume and Open Interest							387,930	218,470	+1,217
S&P Midcap 400(CME) e-Mini
Jun19	190426	1955.30	1978.00	1950.80	1976.10	+18.70	10,244	64,802	-369
Sep19	190426	1979.70	1980.10	1956.90	1979.70	+17.70	0	110	+0
Dec19	190426	1983.60	1983.60	1983.60	1983.60	+17.80
Total Volume and Open Interest							10,244	64,912	-369
Volatility Index(CBOE)
Apr19	190417	12.50	12.65	11.71	11.71	-0.87	75,039	50,245	-18,637
May19	190426	14.90	15.00	14.20	14.33	-0.50	85,059	242,045	-881
Jun19	190426	15.95	16.00	15.50	15.53	-0.45	53,570	96,510	+8,327
Jul19	190426	16.46	16.55	16.10	16.13	-0.35	22,896	42,645	+2,866
Total Volume and Open Interest							194,082	449,380	+8,166
S & P 600(CME)
Jun19	190426	973.20	973.20	973.20	973.20	+8.50
Sep19	190426	973.80	973.80	973.80	973.80	+8.50
Total Volume and Open Interest
Russell 2000 Mini(CME)
Jun19	190426	1576.40	1596.30	1572.50	1594.00	+15.00	108,586	430,549	+5,359
Sep19	190426	1580.50	1599.90	1577.60	1598.40	+15.40	5	313	+0
Dec19	190426	1600.40	1600.40	1600.40	1600.40	+15.20	0	1	+0
Total Volume and Open Interest							108,591	430,863	+5,359
Nikkei 225(CME)
Jun19	190426	22165	22380	22075	22345	+125	6,122	25,873	+231
Sep19	190426	22320	22325	22100	22320	+125	0	2	+0
Total Volume and Open Interest							6,122	25,875	+231
Nikkei 225(SGX)
Jun19	190426	22250	22260	22210	22250	-65	76,998	163,790	+2,963
Sep19	190426	22395	22395	22210	22210	-60	82	143	+39
Dec19	190425	22110	22110	22110	22110	+150	0	4,622	+0
Total Volume and Open Interest							62,353	184,805	+2,721
Nikkei 225 Mini(JPX)
Jun19	190426	22260	22310	22060	22250	-100	761,447	473,060	+9,077
Sep19	190426	22205	22245	22010	22200	-80	11,595	11,300	+777
Dec19	190426	22030	22070	21835	22020	-100	491	1,901	+11
Total Volume and Open Interest							810,407	551,045	+11,867
Nikkei 225(JPX)
Jun19	190426	22260	22310	22060	22250	-100	52,536	289,516	+1,164
Sep19	190426	22200	22220	22010	22200	-80	309	5,474	-4
Dec19	190426	22000	22020	22000	22020	-100	0	36,094	+200
Total Volume and Open Interest							52,848	406,848	+1,312
Nikkei 225(CME) Yen
Jun19	190426	22155	22365	22065	22335	+135	30,186	61,795	+408
Sep19	190426	22270	22270	22025	22270	+130	2	14	+0
Dec19	190426	21965	21965	21965	21965	+155
Total Volume and Open Interest							30,188	61,923	+408
Nikkei 225(CME) e-Mini Yen
Jun19	190426	22140	22340	22140	22340	+140	2	4	+0
Sep19	190426	22270	22270	22270	22270	+130
Dec19	190426	21970	21970	21970	21970	+160
Total Volume and Open Interest							2	4	+0
CAC 40(EURONEXT)
May19	190426	5517.0	5528.0	5499.0	5522.0	+16.0	71,867	336,703	+1,350
Jun19	190426	5454.0	5457.0	5433.5	5457.0	+16.5	305	112,257	-151
Jul19	190426	5449.0	5449.0	5449.0	5449.0	+16.0
Total Volume and Open Interest							72,172	512,470	+1,199
Hang Seng Index(HKFE)
Apr19	190426	29540	29685	29412	29578	+63	301,520	100,014	-15,842
May19	190426	29336	29482	29208	29376	+65	65,816	43,670	+33,739
Jun19	190426	29228	29350	29100	29260	+72	478	14,029	+30
Total Volume and Open Interest							368,142	170,800	+18,065
DAX(EUREX)
Jun19	190426	12291.0	12350.0	12275.0	12344.5	+34.5	104,181	127,930	-331
Sep19	190426	12298.0	12331.0	12277.0	12331.0	+35.0	164	657	-22
Dec19	190426	12318.0	12318.0	12318.0	12318.0	+34.5	0	24	+0
Total Volume and Open Interest							104,345	128,611	-353
Mini-DAX(EUREX)
Jun19	190426	12295.0	12350.0	12275.0	12344.5	+34.5	42,258	16,793	-1,039
Sep19	190426	12274.0	12332.0	12274.0	12331.0	+35.0	120	259	-3
Dec19	190426	12279.0	12319.0	12270.0	12318.0	+34.5	17	62	-2
Total Volume and Open Interest							42,395	17,114	-1,044
DJ EuroSTOXX 50(EUREX)
Jun19	190426	3424	3439	3418	3435	+10	828,967	4,253,319	+51,572
Sep19	190426	3415	3425	3413	3424	+10	44	40,093	+5,005
Dec19	190426	3410	3410	3402	3409	+10	11	186,771	+4
Total Volume and Open Interest							829,022	4,494,249	+56,581
Swiss Market Index(EUREX)
Jun19	190426	9632	9662	9599	9643	+44	39,887	177,904	-5,462
Sep19	190426	9600	9611	9600	9611	+44	15	581	+24
Dec19	190426	9552	9590	9552	9590	+44	0	6	+0
Total Volume and Open Interest							39,902	178,491	-5,438
FT-SE 100(EURONEXT)
Jun19	190426	7389.00	7400.00	7351.00	7377.50	-6.00	85,710	698,160	-1,738
Sep19	190426	7307.50	7307.50	7307.50	7307.50	-6.00	4	2,231	+1
Dec19	190426	7269.50	7269.50	7269.50	7269.50	-6.00	0	1,002	+0
Total Volume and Open Interest							85,714	701,393	-1,737
SPI 200(SFE)
Jun19	190426	6369.0	6376.0	6344.0	6368.0	unch	45,961	369,176	+5,476
Sep19	190426	6299.0	6299.0	6299.0	6299.0	unch	14	2,842	+0
Dec19	190426	6280.0	6280.0	6280.0	6280.0	unch	0	2,037	+0
Total Volume and Open Interest							45,977	374,060	+948
FTSE MIB(ISE)
Jun19	190426	21290.00	21345.00	21160.00	21313.00	-12.00	20,628	112,272	-374
Sep19	190426	21140.00	21200.00	21040.00	21178.00	-12.00	63	958	+42
Dec19	190426	20910.00	21043.00	20910.00	21043.00	-12.00	5	73	+3
Total Volume and Open Interest							20,696	113,304	-329
KOSPI 200(KFE)
Jun19	190426	281.60	281.80	281.50	281.75	-1.50	250,813	323,841	+1,732
Sep19	190426	283.45	283.45	280.80	282.25	-1.50	487	9,077	+12
Dec19	190426	281.80	282.75	281.80	282.75	-1.65	4	28,460	+1
Total Volume and Open Interest							251,310	386,789	+1,739
GSCI(CME)
May19	190426	448.80	448.90	442.20	444.60	-7.30	8	13,536	+7
Jun19	190426	444.35	444.35	444.35	444.35	-7.30	0	60	+0
Jul19	190426	445.35	445.35	445.35	445.35	-7.30
Total Volume and Open Interest							8	13,596	+7