|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 01, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190401 |
884.00 |
899.00 |
883.75 |
895.50 |
+11.25 |
71,399 |
302,292 |
-2,991 |
Jul19 |
190401 |
897.50 |
912.00 |
897.50 |
908.75 |
+11.00 |
34,114 |
206,716 |
+3,352 |
Aug19 |
190401 |
904.00 |
918.00 |
904.00 |
914.75 |
+10.75 |
4,006 |
24,249 |
+348 |
Sep19 |
190401 |
909.00 |
922.75 |
909.00 |
919.25 |
+9.75 |
1,420 |
10,552 |
+4 |
Nov19 |
190401 |
918.25 |
932.25 |
918.25 |
928.25 |
+9.25 |
17,267 |
123,868 |
-926 |
Jan20 |
190401 |
927.75 |
941.00 |
927.75 |
937.75 |
+9.75 |
2,827 |
13,805 |
+65 |
Mar20 |
190401 |
934.00 |
946.25 |
932.75 |
943.00 |
+9.50 |
3,366 |
28,956 |
+1,119 |
May20 |
190401 |
939.50 |
951.00 |
937.75 |
948.00 |
+9.75 |
307 |
4,744 |
+217 |
Jul20 |
190401 |
949.75 |
958.50 |
949.50 |
955.75 |
+10.00 |
590 |
6,695 |
+106 |
Aug20 |
190401 |
958.50 |
958.50 |
958.50 |
958.50 |
+9.50 |
0 |
151 |
+0 |
Sep20 |
190401 |
957.50 |
957.50 |
957.50 |
957.50 |
+8.75 |
0 |
83 |
+0 |
Nov20 |
190401 |
953.75 |
964.25 |
953.75 |
961.50 |
+8.25 |
97 |
3,875 |
+44 |
Jan21 |
190401 |
967.00 |
967.00 |
967.00 |
967.00 |
+8.75 |
0 |
7 |
+0 |
Mar21 |
190401 |
967.00 |
967.00 |
967.00 |
967.00 |
+8.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
135,393 |
726,103 |
+1,338 |
Soybean Meal(CBOT) |
May19 |
190401 |
306.10 |
310.40 |
305.70 |
309.40 |
+2.90 |
42,731 |
186,063 |
-2,819 |
Jul19 |
190401 |
310.00 |
313.90 |
309.40 |
312.90 |
+2.90 |
23,018 |
124,506 |
+1,219 |
Aug19 |
190401 |
311.20 |
315.40 |
310.90 |
314.60 |
+3.10 |
4,460 |
22,930 |
+232 |
Sep19 |
190401 |
312.60 |
317.00 |
312.50 |
316.00 |
+3.00 |
1,486 |
19,178 |
+461 |
Oct19 |
190401 |
314.30 |
318.20 |
313.80 |
317.20 |
+3.10 |
926 |
18,747 |
+136 |
Dec19 |
190401 |
316.40 |
320.90 |
316.20 |
319.90 |
+3.10 |
7,034 |
54,577 |
+72 |
Jan20 |
190401 |
317.70 |
322.00 |
317.30 |
321.10 |
+3.40 |
331 |
5,819 |
-3 |
Mar20 |
190401 |
318.70 |
322.10 |
317.60 |
321.40 |
+3.60 |
394 |
12,834 |
+3 |
May20 |
190401 |
318.60 |
322.40 |
318.00 |
321.60 |
+3.40 |
367 |
6,858 |
+10 |
Jul20 |
190401 |
319.40 |
323.70 |
319.20 |
323.00 |
+3.40 |
168 |
2,874 |
-1 |
Total Volume and Open Interest |
81,069 |
456,678 |
-627 |
Soybean Oil(CBOT) |
May19 |
190401 |
28.37 |
28.63 |
28.37 |
28.57 |
+0.21 |
42,911 |
176,865 |
-4,964 |
Jul19 |
190401 |
28.72 |
28.97 |
28.70 |
28.90 |
+0.21 |
21,072 |
129,854 |
+367 |
Aug19 |
190401 |
28.88 |
29.12 |
28.87 |
29.06 |
+0.22 |
3,879 |
29,044 |
-1,080 |
Sep19 |
190401 |
29.03 |
29.29 |
29.03 |
29.22 |
+0.21 |
2,562 |
21,114 |
+631 |
Oct19 |
190401 |
29.19 |
29.44 |
29.19 |
29.37 |
+0.21 |
1,972 |
12,391 |
-74 |
Dec19 |
190401 |
29.49 |
29.76 |
29.49 |
29.68 |
+0.20 |
7,287 |
78,245 |
+784 |
Jan20 |
190401 |
29.86 |
30.02 |
29.82 |
29.95 |
+0.20 |
852 |
7,452 |
+45 |
Mar20 |
190401 |
30.18 |
30.34 |
30.14 |
30.25 |
+0.21 |
307 |
12,803 |
+56 |
May20 |
190401 |
30.54 |
30.64 |
30.46 |
30.56 |
+0.21 |
102 |
2,932 |
+56 |
Jul20 |
190401 |
30.93 |
30.93 |
30.77 |
30.86 |
+0.22 |
15 |
1,503 |
+2 |
Total Volume and Open Interest |
81,138 |
474,956 |
-4,073 |
Canola(WCE) |
May19 |
190401 |
455.2 |
458.4 |
453.9 |
456.6 |
+1.3 |
10,490 |
98,446 |
+2,081 |
Jul19 |
190401 |
462.7 |
466.1 |
461.5 |
464.4 |
+1.5 |
4,327 |
58,106 |
+701 |
Nov19 |
190401 |
474.5 |
477.7 |
473.9 |
475.9 |
+1.4 |
1,322 |
29,295 |
-82 |
Jan20 |
190401 |
481.0 |
484.4 |
481.0 |
482.5 |
+1.7 |
153 |
4,064 |
+72 |
Mar20 |
190401 |
486.0 |
489.5 |
486.0 |
487.4 |
+1.4 |
34 |
809 |
+5 |
Total Volume and Open Interest |
16,329 |
191,118 |
+2,780 |
Corn(CBOT) |
May19 |
190401 |
356.50 |
363.00 |
356.50 |
361.75 |
+5.25 |
105,825 |
736,500 |
-5,540 |
Jul19 |
190401 |
367.50 |
372.50 |
366.50 |
371.00 |
+4.75 |
55,773 |
443,104 |
+5,153 |
Sep19 |
190401 |
375.25 |
380.75 |
375.00 |
379.25 |
+4.25 |
27,345 |
228,907 |
+4,760 |
Dec19 |
190401 |
384.75 |
390.00 |
384.50 |
388.75 |
+4.00 |
29,863 |
296,118 |
-1,348 |
Mar20 |
190401 |
398.00 |
402.50 |
397.00 |
401.50 |
+4.50 |
3,616 |
65,144 |
+39 |
May20 |
190401 |
403.75 |
409.25 |
403.25 |
408.25 |
+4.75 |
621 |
11,340 |
+175 |
Jul20 |
190401 |
407.50 |
414.00 |
407.50 |
413.50 |
+5.25 |
3,415 |
26,073 |
+1,723 |
Sep20 |
190401 |
400.50 |
408.00 |
400.50 |
405.75 |
+4.00 |
172 |
3,851 |
+114 |
Dec20 |
190401 |
405.00 |
412.00 |
405.00 |
407.50 |
+2.25 |
401 |
15,574 |
+81 |
Mar21 |
190401 |
418.25 |
419.00 |
415.25 |
415.25 |
+2.00 |
24 |
138 |
+21 |
Total Volume and Open Interest |
227,316 |
1,827,656 |
+5,333 |
Wheat(CBOT) |
May19 |
190401 |
459.50 |
468.25 |
456.00 |
462.75 |
+5.00 |
49,566 |
221,638 |
-2,709 |
Jul19 |
190401 |
465.50 |
473.25 |
461.75 |
468.00 |
+4.50 |
21,698 |
133,598 |
+2,310 |
Sep19 |
190401 |
473.00 |
480.50 |
469.25 |
475.75 |
+4.75 |
6,586 |
57,223 |
+345 |
Dec19 |
190401 |
485.50 |
494.00 |
483.00 |
490.00 |
+5.25 |
4,178 |
61,962 |
-618 |
Mar20 |
190401 |
499.50 |
507.25 |
496.25 |
503.50 |
+5.75 |
805 |
9,779 |
-71 |
May20 |
190401 |
503.75 |
514.00 |
503.00 |
510.50 |
+6.75 |
78 |
3,254 |
-4 |
Total Volume and Open Interest |
82,959 |
494,427 |
-737 |
Wheat(KCBT) |
May19 |
190401 |
431.00 |
438.25 |
427.00 |
434.50 |
+4.50 |
15,801 |
157,715 |
-1,226 |
Jul19 |
190401 |
438.75 |
446.00 |
434.75 |
442.25 |
+4.50 |
10,255 |
101,995 |
+1,312 |
Sep19 |
190401 |
449.25 |
457.00 |
446.25 |
453.25 |
+4.50 |
3,099 |
33,608 |
+782 |
Dec19 |
190401 |
470.25 |
477.75 |
467.25 |
473.50 |
+3.75 |
1,935 |
30,218 |
-30 |
Mar20 |
190401 |
487.75 |
495.00 |
485.25 |
490.75 |
+3.25 |
264 |
5,015 |
+47 |
May20 |
190401 |
496.00 |
504.75 |
496.00 |
500.75 |
+3.00 |
33 |
2,388 |
+0 |
Jul20 |
190401 |
503.00 |
512.00 |
503.00 |
507.75 |
+3.75 |
27 |
1,441 |
+7 |
Total Volume and Open Interest |
31,416 |
333,403 |
+892 |
Wheat(MGE) |
May19 |
190401 |
554.50 |
557.00 |
552.50 |
553.00 |
-1.75 |
3,915 |
28,967 |
-127 |
Jul19 |
190401 |
557.00 |
559.50 |
555.25 |
556.25 |
-0.75 |
2,739 |
15,965 |
+305 |
Sep19 |
190401 |
562.50 |
566.00 |
561.75 |
562.75 |
unch |
474 |
8,617 |
+19 |
Dec19 |
190401 |
573.75 |
577.50 |
573.50 |
575.25 |
+1.25 |
120 |
5,396 |
-11 |
Mar20 |
190401 |
586.00 |
589.50 |
586.00 |
587.50 |
+1.00 |
11 |
1,369 |
+0 |
May20 |
190401 |
597.00 |
597.25 |
594.00 |
594.00 |
+0.75 |
0 |
57 |
+0 |
Total Volume and Open Interest |
7,259 |
60,382 |
+186 |
Oats(CBOT) |
May19 |
190401 |
273.00 |
279.25 |
271.50 |
278.50 |
+9.50 |
699 |
3,086 |
-123 |
Jul19 |
190401 |
270.75 |
277.50 |
270.50 |
277.25 |
+8.75 |
273 |
1,043 |
+132 |
Sep19 |
190401 |
266.50 |
268.50 |
266.50 |
268.50 |
+6.00 |
0 |
83 |
+0 |
Dec19 |
190401 |
257.25 |
260.00 |
257.25 |
259.75 |
+4.50 |
31 |
666 |
+28 |
Total Volume and Open Interest |
1,003 |
4,905 |
+37 |
Rough Rice(CBOT) |
May19 |
190401 |
10.85 |
10.91 |
10.84 |
10.86 |
+0.01 |
751 |
7,255 |
-367 |
Jul19 |
190401 |
11.02 |
11.05 |
10.98 |
11.03 |
+0.02 |
174 |
952 |
+100 |
Sep19 |
190401 |
10.97 |
10.97 |
10.97 |
10.97 |
+0.03 |
0 |
41 |
+0 |
Nov19 |
190401 |
11.02 |
11.02 |
11.02 |
11.02 |
+0.06 |
0 |
10 |
+0 |
Total Volume and Open Interest |
925 |
8,264 |
-267 |
Live Cattle(CME) |
Apr19 |
190401 |
125.700 |
127.285 |
125.635 |
126.180 |
+0.480 |
7,954 |
44,748 |
-2,565 |
Jun19 |
190401 |
119.150 |
120.635 |
119.100 |
119.480 |
+0.480 |
20,219 |
203,745 |
-659 |
Aug19 |
190401 |
115.830 |
117.150 |
115.800 |
116.200 |
+0.520 |
10,937 |
95,030 |
+498 |
Oct19 |
190401 |
116.900 |
117.930 |
116.830 |
117.080 |
+0.250 |
5,785 |
65,834 |
+1,086 |
Dec19 |
190401 |
120.450 |
121.330 |
120.300 |
120.730 |
+0.430 |
3,398 |
24,657 |
+294 |
Feb20 |
190401 |
122.350 |
123.180 |
122.200 |
122.650 |
+0.400 |
1,177 |
5,614 |
+235 |
Total Volume and Open Interest |
50,507 |
443,905 |
-938 |
Feeder Cattle(CME) |
Apr19 |
190401 |
145.330 |
147.200 |
145.000 |
145.450 |
+0.200 |
1,773 |
7,198 |
-307 |
May19 |
190401 |
148.785 |
150.450 |
148.700 |
148.880 |
+0.095 |
3,988 |
22,637 |
+189 |
Aug19 |
190401 |
156.150 |
157.935 |
156.100 |
156.700 |
+0.450 |
2,984 |
14,094 |
+600 |
Sep19 |
190401 |
157.500 |
159.150 |
157.500 |
158.300 |
+0.565 |
581 |
3,065 |
+69 |
Oct19 |
190401 |
158.200 |
159.630 |
158.080 |
159.130 |
+0.880 |
490 |
2,581 |
+164 |
Nov19 |
190401 |
158.000 |
159.330 |
157.830 |
159.200 |
+1.165 |
156 |
956 |
+32 |
Jan20 |
190401 |
154.850 |
156.000 |
154.330 |
155.950 |
+1.200 |
14 |
289 |
+8 |
Total Volume and Open Interest |
9,986 |
50,820 |
-2,462 |
Lean Hogs(CME) |
Apr19 |
190401 |
76.430 |
78.080 |
76.300 |
77.400 |
+0.015 |
9,270 |
24,981 |
-1,390 |
May19 |
190401 |
80.100 |
81.080 |
78.830 |
81.000 |
-0.330 |
478 |
2,870 |
+54 |
Jun19 |
190401 |
87.300 |
89.330 |
86.250 |
88.500 |
-0.050 |
21,833 |
83,991 |
-57 |
Jul19 |
190401 |
90.950 |
92.885 |
89.580 |
92.230 |
+0.030 |
6,350 |
27,629 |
-69 |
Aug19 |
190401 |
91.800 |
93.600 |
90.285 |
92.885 |
-0.165 |
5,728 |
35,946 |
+127 |
Oct19 |
190401 |
80.000 |
81.785 |
78.180 |
81.350 |
+0.420 |
4,195 |
47,981 |
+118 |
Dec19 |
190401 |
71.930 |
73.285 |
69.980 |
72.885 |
-0.095 |
3,694 |
36,217 |
+375 |
Feb20 |
190401 |
72.900 |
73.600 |
70.480 |
72.980 |
-0.470 |
1,751 |
12,415 |
+268 |
Total Volume and Open Interest |
55,111 |
283,713 |
-211 |
Class III Milk(CME) |
Mar19 |
190401 |
15.07 |
15.07 |
15.06 |
15.06 |
unch |
81 |
4,313 |
-36 |
Apr19 |
190401 |
15.59 |
15.70 |
15.58 |
15.65 |
+0.04 |
372 |
3,607 |
-69 |
May19 |
190401 |
15.48 |
15.54 |
15.42 |
15.52 |
+0.04 |
251 |
3,738 |
+87 |
Jun19 |
190401 |
15.70 |
15.75 |
15.65 |
15.72 |
+0.05 |
186 |
2,995 |
+40 |
Jul19 |
190401 |
16.03 |
16.06 |
16.02 |
16.06 |
+0.02 |
77 |
2,098 |
-29 |
Aug19 |
190401 |
16.26 |
16.29 |
16.25 |
16.28 |
+0.02 |
25 |
1,449 |
-1 |
Sep19 |
190401 |
16.48 |
16.53 |
16.47 |
16.53 |
+0.03 |
21 |
1,890 |
+9 |
Oct19 |
190401 |
16.46 |
16.49 |
16.46 |
16.49 |
+0.01 |
16 |
1,290 |
+2 |
Nov19 |
190401 |
16.35 |
16.37 |
16.35 |
16.35 |
+0.01 |
15 |
1,342 |
+0 |
Dec19 |
190401 |
16.23 |
16.23 |
16.22 |
16.23 |
unch |
38 |
1,188 |
+19 |
Jan20 |
190401 |
15.89 |
15.89 |
15.89 |
15.89 |
+0.04 |
5 |
57 |
-1 |
Feb20 |
190401 |
15.83 |
15.83 |
15.83 |
15.83 |
+0.03 |
5 |
63 |
-1 |
Mar20 |
190401 |
15.80 |
15.80 |
15.80 |
15.80 |
+0.03 |
5 |
82 |
-1 |
Total Volume and Open Interest |
1,112 |
24,137 |
+28 |
Cocoa(ICE) |
May19 |
190401 |
2290 |
2353 |
2276 |
2327 |
+47 |
15,737 |
87,184 |
-2,623 |
Jul19 |
190401 |
2275 |
2333 |
2269 |
2311 |
+41 |
10,993 |
56,498 |
+234 |
Sep19 |
190401 |
2280 |
2332 |
2276 |
2313 |
+42 |
5,995 |
34,231 |
+702 |
Dec19 |
190401 |
2291 |
2340 |
2290 |
2320 |
+38 |
2,329 |
38,960 |
+161 |
Mar20 |
190401 |
2304 |
2350 |
2302 |
2330 |
+36 |
911 |
23,214 |
-173 |
May20 |
190401 |
2313 |
2358 |
2312 |
2341 |
+36 |
790 |
12,151 |
+470 |
Jul20 |
190401 |
2340 |
2367 |
2340 |
2351 |
+37 |
59 |
2,125 |
+28 |
Total Volume and Open Interest |
36,816 |
259,115 |
-1,202 |
Coffee "C"(ICE) |
May19 |
190401 |
94.05 |
94.80 |
91.65 |
92.10 |
-2.40 |
24,626 |
153,756 |
-610 |
Jul19 |
190401 |
96.80 |
97.40 |
94.15 |
94.60 |
-2.45 |
14,837 |
74,289 |
+154 |
Sep19 |
190401 |
99.50 |
100.05 |
96.90 |
97.30 |
-2.45 |
4,790 |
48,404 |
+223 |
Dec19 |
190401 |
103.20 |
103.85 |
100.70 |
101.15 |
-2.40 |
4,518 |
30,258 |
+728 |
Mar20 |
190401 |
107.05 |
107.65 |
104.60 |
105.00 |
-2.40 |
3,139 |
16,059 |
+1,394 |
May20 |
190401 |
109.80 |
109.80 |
107.10 |
107.50 |
-2.35 |
2,340 |
13,042 |
+367 |
Total Volume and Open Interest |
56,346 |
349,996 |
+2,436 |
Orange Juice(ICE) |
May19 |
190401 |
120.15 |
124.95 |
120.15 |
123.60 |
+3.70 |
940 |
11,999 |
-166 |
Jul19 |
190401 |
121.25 |
125.90 |
121.25 |
124.85 |
+3.85 |
315 |
4,757 |
+187 |
Sep19 |
190401 |
125.65 |
127.00 |
125.65 |
125.95 |
+3.85 |
92 |
1,347 |
-63 |
Nov19 |
190401 |
127.75 |
127.75 |
127.55 |
127.55 |
+3.55 |
89 |
648 |
+8 |
Jan20 |
190401 |
129.40 |
129.40 |
129.40 |
129.40 |
+3.55 |
90 |
179 |
-36 |
Mar20 |
190401 |
131.10 |
131.10 |
131.10 |
131.10 |
+3.15 |
88 |
179 |
+1 |
Total Volume and Open Interest |
1,614 |
19,326 |
-69 |
Sugar #11(ICE) |
May19 |
190401 |
12.53 |
12.69 |
12.29 |
12.67 |
+0.14 |
53,955 |
320,602 |
+2,551 |
Jul19 |
190401 |
12.63 |
12.80 |
12.42 |
12.78 |
+0.13 |
38,647 |
217,356 |
-3,503 |
Oct19 |
190401 |
12.94 |
13.10 |
12.74 |
13.08 |
+0.13 |
26,182 |
181,473 |
-5,513 |
Mar20 |
190401 |
13.77 |
13.97 |
13.61 |
13.94 |
+0.14 |
14,526 |
107,034 |
-4,342 |
May20 |
190401 |
13.86 |
14.08 |
13.73 |
14.06 |
+0.16 |
4,942 |
29,717 |
-206 |
Jul20 |
190401 |
13.93 |
14.16 |
13.82 |
14.15 |
+0.18 |
3,127 |
19,583 |
+964 |
Oct20 |
190401 |
14.08 |
14.32 |
14.00 |
14.31 |
+0.19 |
2,523 |
23,527 |
+1,654 |
Mar21 |
190401 |
14.64 |
14.87 |
14.58 |
14.87 |
+0.19 |
240 |
6,857 |
+68 |
Total Volume and Open Interest |
144,400 |
910,051 |
-8,204 |
London Cocoa(LCE) |
May19 |
190401 |
1730 |
1750 |
1726 |
1749 |
+21 |
7,333 |
68,411 |
+574 |
Jul19 |
190401 |
1687 |
1702 |
1681 |
1701 |
+15 |
6,366 |
46,645 |
+575 |
Sep19 |
190401 |
1673 |
1685 |
1666 |
1683 |
+11 |
2,760 |
37,725 |
+571 |
Dec19 |
190401 |
1670 |
1675 |
1659 |
1675 |
+10 |
2,912 |
59,625 |
+676 |
Mar20 |
190401 |
1673 |
1674 |
1658 |
1673 |
+8 |
2,330 |
32,021 |
+646 |
May20 |
190401 |
1674 |
1675 |
1663 |
1674 |
+8 |
1,339 |
18,144 |
+296 |
Jul20 |
190401 |
1677 |
1679 |
1669 |
1679 |
+8 |
684 |
9,836 |
+23 |
Total Volume and Open Interest |
23,941 |
283,171 |
+3,449 |
London Sugar(LCE) |
May19 |
190401 |
323.70 |
330.50 |
320.70 |
330.10 |
+5.30 |
7,343 |
34,702 |
-792 |
Aug19 |
190401 |
333.50 |
339.40 |
330.40 |
339.10 |
+4.00 |
6,370 |
35,698 |
+829 |
Oct19 |
190401 |
342.00 |
346.90 |
339.10 |
346.70 |
+3.20 |
1,432 |
16,225 |
+333 |
Dec19 |
190401 |
353.70 |
358.10 |
350.80 |
358.00 |
+3.80 |
539 |
6,161 |
+288 |
Mar20 |
190401 |
362.00 |
367.80 |
360.90 |
367.80 |
+4.00 |
107 |
5,625 |
+61 |
Total Volume and Open Interest |
15,804 |
100,989 |
+725 |
Cotton(ICE) |
May19 |
190401 |
77.73 |
77.88 |
77.18 |
77.36 |
-0.25 |
16,636 |
92,691 |
-1,288 |
Jul19 |
190401 |
78.00 |
78.62 |
77.92 |
78.21 |
-0.10 |
9,771 |
62,328 |
+2,633 |
Oct19 |
190401 |
76.45 |
76.45 |
76.45 |
76.45 |
+0.47 |
0 |
8 |
+0 |
Dec19 |
190401 |
75.40 |
75.95 |
75.08 |
75.92 |
+0.48 |
3,599 |
62,297 |
+536 |
Mar20 |
190401 |
76.15 |
76.64 |
76.15 |
76.63 |
+0.53 |
199 |
8,477 |
+90 |
May20 |
190401 |
76.48 |
76.87 |
76.39 |
76.87 |
+0.54 |
8 |
451 |
-1 |
Total Volume and Open Interest |
30,273 |
228,436 |
+2,011 |
Lumber(CME) |
May19 |
190401 |
359.0 |
367.7 |
359.0 |
365.7 |
+5.5 |
542 |
1,816 |
-32 |
Jul19 |
190401 |
366.0 |
371.9 |
366.0 |
370.2 |
+6.6 |
159 |
554 |
+40 |
Sep19 |
190401 |
371.2 |
371.2 |
371.2 |
371.2 |
+6.3 |
0 |
127 |
+0 |
Nov19 |
190401 |
369.2 |
369.2 |
369.2 |
369.2 |
+3.3 |
0 |
18 |
+0 |
Total Volume and Open Interest |
701 |
2,515 |
+8 |
Crude Oil(NYM) |
May19 |
190401 |
60.24 |
61.80 |
60.13 |
61.59 |
+1.45 |
712,209 |
401,827 |
-7,538 |
Jun19 |
190401 |
60.36 |
61.90 |
60.36 |
61.71 |
+1.43 |
120,084 |
276,514 |
+1,417 |
Jul19 |
190401 |
60.45 |
61.98 |
60.39 |
61.80 |
+1.40 |
47,920 |
137,895 |
-257 |
Aug19 |
190401 |
60.67 |
61.99 |
60.64 |
61.83 |
+1.34 |
25,326 |
109,969 |
-234 |
Sep19 |
190401 |
60.61 |
61.89 |
60.61 |
61.78 |
+1.25 |
27,695 |
146,381 |
-117 |
Oct19 |
190401 |
60.73 |
61.76 |
60.73 |
61.65 |
+1.18 |
9,062 |
87,949 |
+124 |
Nov19 |
190401 |
60.71 |
61.60 |
60.71 |
61.48 |
+1.11 |
4,991 |
61,608 |
+71 |
Dec19 |
190401 |
60.40 |
61.38 |
60.39 |
61.27 |
+1.05 |
35,295 |
198,096 |
+1,333 |
Jan20 |
190401 |
60.59 |
61.12 |
60.42 |
61.03 |
+1.01 |
4,002 |
54,467 |
+256 |
Feb20 |
190401 |
60.41 |
60.82 |
60.18 |
60.76 |
+0.96 |
1,906 |
28,024 |
+242 |
Mar20 |
190401 |
60.31 |
60.52 |
59.93 |
60.47 |
+0.91 |
2,954 |
45,773 |
+20 |
Apr20 |
190401 |
59.55 |
60.26 |
59.55 |
60.19 |
+0.87 |
861 |
14,653 |
+161 |
May20 |
190401 |
59.68 |
59.93 |
59.45 |
59.91 |
+0.84 |
743 |
17,847 |
+173 |
Jun20 |
190401 |
59.07 |
59.76 |
59.04 |
59.65 |
+0.80 |
10,179 |
62,458 |
-472 |
Jul20 |
190401 |
59.41 |
59.42 |
59.35 |
59.36 |
+0.77 |
528 |
14,311 |
-14 |
Aug20 |
190401 |
59.10 |
59.10 |
59.10 |
59.10 |
+0.75 |
758 |
7,771 |
-67 |
Total Volume and Open Interest |
1,022,692 |
1,943,381 |
-2,434 |
e-miNY Crude Oil(NYM) |
May19 |
190401 |
60.225 |
61.800 |
60.150 |
61.600 |
+1.450 |
17,895 |
1,584 |
+14 |
Jun19 |
190401 |
60.450 |
61.875 |
60.425 |
61.700 |
+1.425 |
359 |
362 |
-28 |
Jul19 |
190401 |
60.575 |
61.950 |
60.575 |
61.800 |
+1.400 |
59 |
208 |
+25 |
Aug19 |
190401 |
61.825 |
61.825 |
61.825 |
61.825 |
+1.325 |
2 |
89 |
-1 |
Sep19 |
190401 |
61.125 |
61.775 |
61.125 |
61.775 |
+1.250 |
12 |
71 |
-1 |
Oct19 |
190401 |
61.700 |
61.700 |
61.650 |
61.650 |
+1.175 |
0 |
24 |
+0 |
Nov19 |
190401 |
60.675 |
61.475 |
60.475 |
61.475 |
+1.100 |
0 |
45 |
+0 |
Dec19 |
190401 |
60.300 |
61.375 |
60.300 |
61.275 |
+1.050 |
4 |
137 |
-1 |
Jan20 |
190401 |
60.125 |
61.025 |
60.125 |
61.025 |
+1.000 |
2 |
27 |
+0 |
Feb20 |
190401 |
60.750 |
60.750 |
60.750 |
60.750 |
+0.950 |
2 |
21 |
+0 |
Total Volume and Open Interest |
18,335 |
2,683 |
+8 |
NY Harbor ULSD(NYM) |
May19 |
190401 |
197.00 |
200.17 |
197.00 |
198.81 |
+1.67 |
58,986 |
118,157 |
+5,775 |
Jun19 |
190401 |
197.70 |
200.44 |
197.46 |
199.19 |
+1.71 |
29,306 |
69,632 |
+2,759 |
Jul19 |
190401 |
198.24 |
200.88 |
197.95 |
199.70 |
+1.71 |
9,423 |
29,334 |
-198 |
Aug19 |
190401 |
199.09 |
201.64 |
198.97 |
200.50 |
+1.73 |
8,154 |
21,808 |
+1,902 |
Sep19 |
190401 |
199.91 |
202.66 |
199.91 |
201.58 |
+1.74 |
5,792 |
25,402 |
+1,487 |
Oct19 |
190401 |
202.70 |
203.04 |
201.48 |
202.52 |
+1.73 |
2,503 |
14,950 |
+264 |
Nov19 |
190401 |
203.01 |
203.84 |
202.00 |
203.31 |
+1.70 |
676 |
11,862 |
+121 |
Dec19 |
190401 |
202.97 |
204.96 |
202.70 |
203.95 |
+1.65 |
5,715 |
32,532 |
+345 |
Jan20 |
190401 |
204.57 |
205.58 |
203.46 |
204.56 |
+1.63 |
526 |
9,663 |
+27 |
Feb20 |
190401 |
204.93 |
205.61 |
203.84 |
204.55 |
+1.58 |
391 |
8,639 |
+29 |
Mar20 |
190401 |
204.30 |
204.37 |
203.41 |
204.01 |
+1.51 |
299 |
5,298 |
+160 |
Apr20 |
190401 |
203.00 |
203.71 |
201.90 |
202.74 |
+1.44 |
103 |
2,830 |
+12 |
May20 |
190401 |
201.77 |
201.77 |
201.77 |
201.77 |
+1.36 |
129 |
1,527 |
+24 |
Jun20 |
190401 |
201.47 |
202.29 |
200.30 |
201.18 |
+1.26 |
645 |
7,253 |
+106 |
Total Volume and Open Interest |
140,357 |
375,369 |
+4,301 |
RBOB Gasoline(NYM) |
May19 |
190401 |
188.27 |
190.60 |
187.86 |
189.89 |
+1.64 |
95,107 |
148,830 |
+38 |
Jun19 |
190401 |
186.78 |
189.41 |
186.78 |
188.79 |
+1.99 |
69,137 |
70,507 |
+2,391 |
Jul19 |
190401 |
185.54 |
188.01 |
185.44 |
187.45 |
+2.25 |
35,402 |
48,538 |
+1,241 |
Aug19 |
190401 |
184.65 |
186.17 |
183.81 |
185.73 |
+2.43 |
19,509 |
29,522 |
+104 |
Sep19 |
190401 |
182.82 |
183.84 |
181.66 |
183.43 |
+2.49 |
18,036 |
36,683 |
+641 |
Oct19 |
190401 |
169.00 |
171.00 |
168.91 |
170.77 |
+2.64 |
9,710 |
20,242 |
+1,246 |
Nov19 |
190401 |
167.52 |
168.50 |
166.49 |
168.23 |
+2.62 |
4,737 |
12,264 |
+118 |
Dec19 |
190401 |
165.50 |
166.84 |
164.81 |
166.68 |
+2.59 |
6,189 |
27,552 |
+583 |
Jan20 |
190401 |
165.24 |
166.45 |
164.63 |
166.33 |
+2.53 |
1,098 |
8,704 |
+422 |
Feb20 |
190401 |
166.91 |
166.91 |
166.91 |
166.91 |
+2.48 |
173 |
1,128 |
+34 |
Total Volume and Open Interest |
278,155 |
411,825 |
-247 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190401 |
189.90 |
189.90 |
189.89 |
189.89 |
+1.64 |
|
|
|
Jun19 |
190401 |
188.79 |
188.79 |
188.79 |
188.79 |
+1.99 |
|
|
|
Jul19 |
190401 |
187.45 |
187.45 |
187.45 |
187.45 |
+2.25 |
|
|
|
Aug19 |
190401 |
185.73 |
185.73 |
185.73 |
185.73 |
+2.43 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May19 |
190401 |
2.663 |
2.733 |
2.657 |
2.708 |
+0.046 |
78,720 |
273,006 |
-4,700 |
Jun19 |
190401 |
2.715 |
2.774 |
2.707 |
2.749 |
+0.036 |
28,395 |
102,842 |
+1,788 |
Jul19 |
190401 |
2.774 |
2.827 |
2.766 |
2.802 |
+0.030 |
17,332 |
105,530 |
-1,627 |
Aug19 |
190401 |
2.800 |
2.849 |
2.790 |
2.823 |
+0.026 |
9,550 |
65,163 |
+980 |
Sep19 |
190401 |
2.801 |
2.843 |
2.787 |
2.814 |
+0.021 |
12,522 |
128,522 |
+1,264 |
Oct19 |
190401 |
2.815 |
2.861 |
2.807 |
2.830 |
+0.017 |
13,450 |
98,699 |
-1,729 |
Nov19 |
190401 |
2.870 |
2.909 |
2.870 |
2.878 |
+0.011 |
5,874 |
60,847 |
-199 |
Dec19 |
190401 |
3.000 |
3.040 |
3.000 |
3.009 |
+0.004 |
4,648 |
57,834 |
+327 |
Jan20 |
190401 |
3.081 |
3.124 |
3.081 |
3.094 |
+0.007 |
4,814 |
45,742 |
+45 |
Feb20 |
190401 |
3.032 |
3.060 |
3.030 |
3.034 |
+0.005 |
1,137 |
21,383 |
-3 |
Mar20 |
190401 |
2.930 |
2.944 |
2.910 |
2.917 |
+0.001 |
2,786 |
35,150 |
-182 |
Apr20 |
190401 |
2.623 |
2.636 |
2.610 |
2.615 |
-0.005 |
3,126 |
35,683 |
-1,002 |
May20 |
190401 |
2.585 |
2.592 |
2.569 |
2.575 |
unch |
917 |
21,339 |
+419 |
Jun20 |
190401 |
2.610 |
2.610 |
2.594 |
2.599 |
unch |
185 |
12,998 |
+56 |
Jul20 |
190401 |
2.634 |
2.636 |
2.619 |
2.626 |
unch |
88 |
10,212 |
-4 |
Aug20 |
190401 |
2.635 |
2.636 |
2.622 |
2.630 |
unch |
114 |
8,541 |
-17 |
Total Volume and Open Interest |
184,583 |
1,156,569 |
-4,337 |
Brent Crude Oil(ICE) |
Jun19 |
190401 |
67.58 |
69.22 |
67.58 |
69.01 |
+1.43 |
434,893 |
550,209 |
+4,680 |
Jul19 |
190401 |
67.21 |
68.79 |
67.21 |
68.59 |
+1.38 |
110,436 |
257,636 |
+9,964 |
Aug19 |
190401 |
67.07 |
68.46 |
67.07 |
68.27 |
+1.33 |
59,670 |
154,623 |
+6,632 |
Sep19 |
190401 |
66.86 |
68.15 |
66.85 |
68.00 |
+1.28 |
60,159 |
201,718 |
-1,618 |
Oct19 |
190401 |
66.63 |
67.90 |
66.63 |
67.75 |
+1.24 |
33,064 |
95,270 |
+2,883 |
Nov19 |
190401 |
66.52 |
67.67 |
66.52 |
67.53 |
+1.20 |
18,245 |
117,242 |
-262 |
Dec19 |
190401 |
66.25 |
67.44 |
66.25 |
67.30 |
+1.17 |
80,422 |
255,641 |
-534 |
Jan20 |
190401 |
66.27 |
67.22 |
66.24 |
67.09 |
+1.13 |
7,638 |
62,725 |
-759 |
Feb20 |
190401 |
65.96 |
66.98 |
65.96 |
66.89 |
+1.10 |
4,700 |
44,531 |
-462 |
Mar20 |
190401 |
66.70 |
66.70 |
66.70 |
66.70 |
+1.07 |
5,776 |
38,040 |
+214 |
Apr20 |
190401 |
66.51 |
66.51 |
66.51 |
66.51 |
+1.04 |
4,156 |
21,913 |
-270 |
May20 |
190401 |
66.32 |
66.32 |
66.32 |
66.32 |
+1.02 |
5,030 |
19,425 |
-404 |
Jun20 |
190401 |
65.50 |
66.19 |
65.48 |
66.10 |
+0.98 |
15,740 |
85,705 |
-175 |
Jul20 |
190401 |
65.92 |
65.92 |
65.92 |
65.92 |
+0.97 |
577 |
15,332 |
-26 |
Total Volume and Open Interest |
1,004,869 |
2,343,317 |
-25,506 |
Gas Oil(ICE) |
Apr19 |
190401 |
605.00 |
613.25 |
604.75 |
606.75 |
+1.50 |
50,394 |
99,144 |
-1,669 |
May19 |
190401 |
607.00 |
615.00 |
606.50 |
608.75 |
+1.50 |
115,155 |
154,539 |
+1,901 |
Jun19 |
190401 |
609.00 |
617.00 |
608.75 |
611.50 |
+2.00 |
91,779 |
116,368 |
-2,111 |
Jul19 |
190401 |
611.75 |
619.25 |
611.00 |
614.00 |
+2.50 |
23,239 |
60,715 |
-623 |
Aug19 |
190401 |
614.25 |
621.50 |
613.50 |
616.75 |
+2.75 |
10,227 |
45,079 |
+886 |
Sep19 |
190401 |
616.75 |
624.00 |
616.75 |
619.75 |
+3.00 |
9,307 |
52,124 |
-808 |
Oct19 |
190401 |
619.50 |
626.75 |
619.25 |
622.50 |
+3.00 |
3,810 |
41,734 |
+618 |
Nov19 |
190401 |
621.50 |
626.00 |
621.00 |
622.50 |
+3.00 |
1,892 |
24,408 |
+310 |
Dec19 |
190401 |
619.75 |
626.25 |
619.00 |
622.25 |
+3.00 |
14,701 |
104,868 |
+175 |
Jan20 |
190401 |
625.00 |
626.25 |
620.50 |
622.25 |
+2.75 |
960 |
24,378 |
-31 |
Total Volume and Open Interest |
329,997 |
910,585 |
-843 |
Ethanol(CBOT) |
Apr19 |
190401 |
1.338 |
1.352 |
1.338 |
1.338 |
-0.007 |
14 |
95 |
-2 |
May19 |
190401 |
1.371 |
1.371 |
1.336 |
1.342 |
-0.012 |
120 |
794 |
+2 |
Jun19 |
190401 |
1.377 |
1.378 |
1.343 |
1.345 |
-0.011 |
50 |
348 |
+4 |
Jul19 |
190401 |
1.355 |
1.361 |
1.346 |
1.350 |
-0.006 |
3 |
88 |
+0 |
Aug19 |
190401 |
1.357 |
1.358 |
1.355 |
1.355 |
-0.006 |
0 |
12 |
+0 |
Sep19 |
190401 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.002 |
0 |
12 |
+0 |
Oct19 |
190401 |
1.330 |
1.330 |
1.330 |
1.330 |
-0.002 |
|
|
|
Nov19 |
190401 |
1.330 |
1.330 |
1.330 |
1.330 |
-0.002 |
|
|
|
Total Volume and Open Interest |
187 |
1,369 |
+4 |
WTI Crude Oil(ICE) |
May19 |
190401 |
60.30 |
61.79 |
60.30 |
61.59 |
+1.45 |
34,188 |
48,376 |
-2,333 |
Jun19 |
190401 |
60.53 |
61.91 |
60.53 |
61.71 |
+1.43 |
47,148 |
116,921 |
+709 |
Jul19 |
190401 |
60.75 |
61.97 |
60.75 |
61.80 |
+1.40 |
23,501 |
34,257 |
+724 |
Aug19 |
190401 |
60.92 |
61.98 |
60.92 |
61.83 |
+1.34 |
10,707 |
24,405 |
+347 |
Sep19 |
190401 |
60.96 |
61.83 |
60.96 |
61.78 |
+1.25 |
8,166 |
39,301 |
-250 |
Oct19 |
190401 |
60.91 |
61.69 |
60.91 |
61.65 |
+1.18 |
4,038 |
23,419 |
+213 |
Nov19 |
190401 |
60.99 |
61.59 |
60.91 |
61.48 |
+1.11 |
1,206 |
7,092 |
-17 |
Dec19 |
190401 |
60.76 |
61.34 |
60.67 |
61.27 |
+1.05 |
14,767 |
120,383 |
-60 |
Jan20 |
190401 |
60.84 |
61.03 |
60.84 |
61.03 |
+1.01 |
561 |
7,396 |
+44 |
Feb20 |
190401 |
60.76 |
60.76 |
60.76 |
60.76 |
+0.96 |
276 |
6,615 |
+178 |
Mar20 |
190401 |
60.47 |
60.47 |
60.47 |
60.47 |
+0.91 |
327 |
11,176 |
+178 |
Apr20 |
190401 |
60.19 |
60.19 |
60.19 |
60.19 |
+0.87 |
214 |
4,243 |
+200 |
May20 |
190401 |
59.91 |
59.91 |
59.91 |
59.91 |
+0.84 |
218 |
2,578 |
+200 |
Jun20 |
190401 |
59.44 |
59.71 |
59.32 |
59.65 |
+0.80 |
1,530 |
31,161 |
+165 |
Jul20 |
190401 |
59.36 |
59.36 |
59.36 |
59.36 |
+0.77 |
228 |
2,916 |
+200 |
Aug20 |
190401 |
59.10 |
59.10 |
59.10 |
59.10 |
+0.75 |
202 |
3,536 |
+200 |
Total Volume and Open Interest |
151,526 |
579,968 |
+1,126 |
US Dollar Index(ICE) |
Jun19 |
190401 |
96.795 |
96.870 |
96.580 |
96.800 |
-0.045 |
20,791 |
45,768 |
+3,422 |
Sep19 |
190401 |
96.260 |
96.320 |
96.105 |
96.285 |
-0.045 |
419 |
719 |
+178 |
Dec19 |
190401 |
95.680 |
95.800 |
95.640 |
95.785 |
-0.045 |
0 |
185 |
+0 |
Total Volume and Open Interest |
21,210 |
46,673 |
+3,600 |
Australian Dollar(CME) |
Jun19 |
190401 |
71.19 |
71.43 |
71.15 |
71.24 |
+0.15 |
90,794 |
141,654 |
-788 |
Sep19 |
190401 |
71.41 |
71.51 |
71.37 |
71.37 |
+0.15 |
223 |
300 |
+67 |
Dec19 |
190401 |
71.50 |
71.50 |
71.50 |
71.50 |
+0.16 |
10 |
199 |
+0 |
Total Volume and Open Interest |
91,351 |
143,401 |
-683 |
British Pound(CME) |
Jun19 |
190401 |
130.85 |
132.00 |
130.59 |
131.77 |
+1.21 |
135,940 |
145,754 |
+5,232 |
Sep19 |
190401 |
131.54 |
132.54 |
131.54 |
132.34 |
+1.22 |
303 |
529 |
+43 |
Dec19 |
190401 |
132.60 |
132.91 |
132.60 |
132.88 |
+1.22 |
89 |
206 |
+27 |
Total Volume and Open Interest |
138,530 |
148,739 |
+5,343 |
Canadian Dollar(CME) |
Jun19 |
190401 |
75.05 |
75.35 |
74.92 |
75.29 |
+0.26 |
76,908 |
145,702 |
+3,933 |
Sep19 |
190401 |
75.22 |
75.46 |
75.12 |
75.44 |
+0.26 |
209 |
3,165 |
+91 |
Dec19 |
190401 |
75.37 |
75.59 |
75.26 |
75.59 |
+0.26 |
35 |
1,854 |
+1 |
Mar20 |
190401 |
75.43 |
75.72 |
75.43 |
75.72 |
+0.25 |
27 |
138 |
+4 |
Total Volume and Open Interest |
78,257 |
152,287 |
+4,394 |
Japanese Yen(CME) |
Jun19 |
190401 |
90.65 |
90.80 |
90.26 |
90.31 |
-0.48 |
126,549 |
151,673 |
+212 |
Sep19 |
190401 |
91.20 |
91.36 |
90.92 |
90.96 |
-0.47 |
88 |
290 |
+37 |
Dec19 |
190401 |
91.84 |
92.01 |
91.60 |
91.60 |
-0.46 |
0 |
244 |
+0 |
Total Volume and Open Interest |
127,619 |
155,316 |
+340 |
Swiss Franc(CME) |
Jun19 |
190401 |
101.27 |
101.43 |
100.77 |
100.83 |
-0.31 |
25,219 |
73,050 |
+255 |
Sep19 |
190401 |
101.69 |
102.21 |
101.66 |
101.69 |
-0.31 |
1 |
40 |
+1 |
Dec19 |
190401 |
102.57 |
103.04 |
102.57 |
102.57 |
-0.29 |
1 |
18 |
+1 |
Total Volume and Open Interest |
25,221 |
73,124 |
+257 |
EuroFX(CME) |
Jun19 |
190401 |
112.99 |
113.23 |
112.77 |
112.85 |
-0.04 |
193,757 |
472,105 |
+1,522 |
Sep19 |
190401 |
113.84 |
114.06 |
113.64 |
113.71 |
-0.03 |
646 |
8,490 |
+75 |
Dec19 |
190401 |
114.78 |
114.80 |
114.50 |
114.54 |
-0.02 |
819 |
2,158 |
+113 |
Total Volume and Open Interest |
196,888 |
487,078 |
+1,732 |
Mexican Peso(CME) |
Apr19 |
190401 |
520.25 |
520.25 |
520.25 |
520.25 |
+6.63 |
0 |
38 |
+0 |
May19 |
190401 |
517.88 |
517.88 |
517.88 |
517.88 |
+6.63 |
|
|
|
Total Volume and Open Interest |
56,073 |
232,536 |
-4,259 |
Brazilian Real(CME) |
May19 |
190401 |
255.90 |
259.10 |
254.00 |
257.55 |
+2.50 |
8,188 |
28,418 |
+5,353 |
Jun19 |
190401 |
255.90 |
258.00 |
255.90 |
257.05 |
+2.45 |
822 |
847 |
-473 |
Jul19 |
190401 |
256.55 |
256.90 |
256.55 |
256.55 |
+2.35 |
0 |
6 |
+0 |
Aug19 |
190401 |
255.75 |
255.75 |
255.75 |
255.75 |
+2.30 |
|
|
|
Total Volume and Open Interest |
14,599 |
40,032 |
+4,805 |
30-Year T-Bonds(CBOT) |
Jun19 |
190401 |
149~210 |
149~210 |
147~310 |
148~070 |
-1~140 |
329,074 |
974,048 |
-6,623 |
Sep19 |
190401 |
147~190 |
147~190 |
147~150 |
147~190 |
-1~140 |
5 |
11 |
+2 |
Dec19 |
190401 |
146~260 |
146~260 |
146~260 |
146~260 |
-1~140 |
|
|
|
Total Volume and Open Interest |
329,079 |
974,059 |
-6,621 |
10-Year T-Notes(CBOT) |
Jun19 |
190401 |
124~050 |
124~055 |
123~165 |
123~195 |
-0~195 |
1,775,988 |
3,947,391 |
+5,619 |
Sep19 |
190401 |
124~000 |
124~000 |
123~235 |
123~265 |
-0~195 |
44 |
117 |
+17 |
Dec19 |
190401 |
123~265 |
123~265 |
123~265 |
123~265 |
-0~195 |
|
|
|
Total Volume and Open Interest |
1,776,032 |
3,947,508 |
+5,636 |
5-Year T-Notes(CBOT) |
Jun19 |
190401 |
115~250 |
115~266 |
115~136 |
115~164 |
-0~100 |
1,119,922 |
4,333,261 |
+176 |
Sep19 |
190401 |
115~174 |
115~174 |
115~174 |
115~174 |
-0~090 |
0 |
1 |
+0 |
Dec19 |
190401 |
115~174 |
115~174 |
115~174 |
115~174 |
-0~090 |
|
|
|
Total Volume and Open Interest |
1,119,975 |
4,334,253 |
+133 |
2 Year T-Notes(CBOT) |
Jun19 |
190401 |
106~174 |
106~175 |
106~133 |
106~141 |
-0~033 |
540,769 |
3,167,339 |
+5,108 |
Sep19 |
190401 |
106~200 |
106~200 |
106~193 |
106~193 |
-0~051 |
|
|
|
Dec19 |
190401 |
106~193 |
106~193 |
106~193 |
106~193 |
-0~051 |
|
|
|
Total Volume and Open Interest |
541,024 |
3,167,617 |
+4,787 |
Eurodollars(CME) |
Jun19 |
190401 |
97.450 |
97.455 |
97.430 |
97.440 |
-0.015 |
391,010 |
1,447,922 |
+11,962 |
Sep19 |
190401 |
97.535 |
97.540 |
97.495 |
97.505 |
-0.035 |
413,484 |
1,257,804 |
+4,513 |
Dec19 |
190401 |
97.560 |
97.580 |
97.515 |
97.525 |
-0.045 |
489,806 |
1,669,898 |
-16,603 |
Mar20 |
190401 |
97.685 |
97.690 |
97.615 |
97.625 |
-0.060 |
333,936 |
1,065,672 |
-9,427 |
Jun20 |
190401 |
97.780 |
97.780 |
97.685 |
97.700 |
-0.075 |
358,135 |
1,106,613 |
+2,674 |
Sep20 |
190401 |
97.835 |
97.835 |
97.735 |
97.755 |
-0.085 |
341,960 |
896,272 |
-3,310 |
Dec20 |
190401 |
97.850 |
97.855 |
97.750 |
97.770 |
-0.085 |
394,547 |
1,084,536 |
+838 |
Mar21 |
190401 |
97.870 |
97.880 |
97.775 |
97.795 |
-0.085 |
230,689 |
684,625 |
-5,886 |
Jun21 |
190401 |
97.865 |
97.870 |
97.770 |
97.790 |
-0.085 |
166,231 |
563,906 |
+3,885 |
Sep21 |
190401 |
97.855 |
97.870 |
97.770 |
97.790 |
-0.080 |
133,242 |
447,132 |
+10,239 |
Dec21 |
190401 |
97.835 |
97.850 |
97.750 |
97.770 |
-0.075 |
127,673 |
533,001 |
-9,164 |
Mar22 |
190401 |
97.800 |
97.820 |
97.735 |
97.755 |
-0.070 |
101,605 |
359,528 |
+2,157 |
Jun22 |
190401 |
97.780 |
97.795 |
97.705 |
97.730 |
-0.070 |
67,982 |
298,879 |
-7,271 |
Sep22 |
190401 |
97.760 |
97.770 |
97.685 |
97.705 |
-0.070 |
62,866 |
191,325 |
-9,752 |
Dec22 |
190401 |
97.730 |
97.740 |
97.655 |
97.670 |
-0.075 |
56,114 |
179,367 |
-4,542 |
Mar23 |
190401 |
97.705 |
97.710 |
97.625 |
97.640 |
-0.080 |
43,192 |
97,102 |
-22 |
Jun23 |
190401 |
97.660 |
97.680 |
97.590 |
97.610 |
-0.080 |
24,242 |
65,933 |
+253 |
Sep23 |
190401 |
97.645 |
97.645 |
97.555 |
97.575 |
-0.085 |
27,464 |
81,666 |
+120 |
Total Volume and Open Interest |
3,953,324 |
12,573,218 |
-26,827 |
Ultra T-Bond(CBOT) |
Jun19 |
190401 |
168~03 |
168~03 |
165~21 |
165~29 |
-2~03 |
181,307 |
1,158,654 |
+11,934 |
Sep19 |
190401 |
166~13 |
166~13 |
166~13 |
166~13 |
-1~19 |
|
|
|
Dec19 |
190401 |
166~25 |
166~25 |
166~25 |
166~25 |
-1~07 |
|
|
|
Total Volume and Open Interest |
181,307 |
1,158,654 |
+11,934 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190401 |
132~250 |
132~250 |
131~235 |
131~275 |
-0~295 |
217,351 |
717,903 |
+4,031 |
Sep19 |
190401 |
132~075 |
132~075 |
132~075 |
132~075 |
-0~175 |
|
|
|
Dec19 |
190401 |
132~075 |
132~075 |
132~075 |
132~075 |
-0~175 |
|
|
|
Total Volume and Open Interest |
217,351 |
717,903 |
+4,031 |
30 Day Federal Funds(CBOT) |
Apr19 |
190401 |
97.595 |
97.598 |
97.590 |
97.592 |
-0.003 |
20,409 |
230,717 |
+3,841 |
May19 |
190401 |
97.610 |
97.610 |
97.605 |
97.605 |
-0.005 |
29,946 |
267,904 |
-3,881 |
Jun19 |
190401 |
97.620 |
97.625 |
97.610 |
97.615 |
-0.010 |
19,955 |
104,398 |
+3,550 |
Jul19 |
190401 |
97.650 |
97.650 |
97.630 |
97.640 |
-0.010 |
48,246 |
202,807 |
+3,075 |
Aug19 |
190401 |
97.670 |
97.675 |
97.650 |
97.655 |
-0.020 |
25,502 |
126,830 |
-393 |
Sep19 |
190401 |
97.700 |
97.705 |
97.675 |
97.680 |
-0.025 |
14,529 |
44,365 |
-1,370 |
Total Volume and Open Interest |
343,237 |
1,896,079 |
+3,871 |
Japanese Govt Bonds(SGX) |
Jun19 |
190401 |
153.27 |
153.27 |
153.09 |
153.16 |
-0.06 |
1,519 |
18,925 |
+438 |
Sep19 |
190401 |
153.15 |
153.15 |
153.15 |
153.15 |
-0.06 |
|
|
|
Dec19 |
190401 |
153.15 |
153.15 |
153.15 |
153.15 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,519 |
18,925 |
+438 |
Euro-Buxl(EUREX) |
Jun19 |
190401 |
191.10 |
191.12 |
189.16 |
189.70 |
-1.96 |
75,499 |
247,622 |
+87 |
Sep19 |
190401 |
189.24 |
189.24 |
188.18 |
188.18 |
-1.96 |
0 |
1,335 |
+0 |
Dec19 |
190401 |
187.30 |
187.30 |
187.30 |
187.30 |
-1.96 |
|
|
|
Total Volume and Open Interest |
75,499 |
248,957 |
+87 |
Euro-Bund(EUREX) |
Jun19 |
190401 |
166.21 |
166.21 |
165.60 |
165.67 |
-0.67 |
755,693 |
1,874,290 |
-50,280 |
Sep19 |
190401 |
168.33 |
168.34 |
167.85 |
167.88 |
-0.73 |
590 |
21,208 |
+342 |
Dec19 |
190401 |
165.60 |
165.60 |
165.60 |
165.60 |
-0.67 |
|
|
|
Total Volume and Open Interest |
756,283 |
1,895,498 |
-49,938 |
Euro-Bobl(EUREX) |
Jun19 |
190401 |
133.12 |
133.12 |
132.95 |
132.98 |
-0.16 |
690,545 |
1,395,833 |
-46,077 |
Sep19 |
190401 |
132.88 |
132.88 |
132.88 |
132.88 |
-0.16 |
3,993 |
4,841 |
+708 |
Dec19 |
190401 |
133.35 |
133.35 |
133.35 |
133.35 |
-0.16 |
|
|
|
Total Volume and Open Interest |
694,538 |
1,400,674 |
-45,369 |
Euro-Schatz(EUREX) |
Jun19 |
190401 |
111.97 |
111.98 |
111.94 |
111.97 |
unch |
546,713 |
1,916,417 |
-45,483 |
Sep19 |
190401 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.00 |
1,501 |
5,129 |
+995 |
Dec19 |
190401 |
111.07 |
111.07 |
111.07 |
111.07 |
unch |
|
|
|
Total Volume and Open Interest |
548,214 |
1,921,546 |
-44,488 |
3-Mth Euribor(EUREX) |
Jun19 |
190401 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190401 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,278 |
+0 |
Dec19 |
190401 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,796 |
+0 |
Total Volume and Open Interest |
0 |
11,404 |
+60 |
Long Gilt(LIFFE) |
Jun19 |
190401 |
129~02 |
129~12 |
128~22 |
128~28 |
-0~16 |
199,731 |
653,680 |
-1,548 |
Sep19 |
190401 |
128~07 |
128~07 |
127~29 |
127~29 |
-0~16 |
0 |
58 |
+0 |
Total Volume and Open Interest |
199,731 |
653,738 |
-1,548 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190401 |
99.16 |
99.16 |
99.14 |
99.15 |
-0.01 |
52,161 |
510,515 |
+1,392 |
Sep19 |
190401 |
99.17 |
99.18 |
99.15 |
99.17 |
-0.00 |
63,525 |
519,855 |
-311 |
Dec19 |
190401 |
99.15 |
99.17 |
99.14 |
99.14 |
-0.02 |
74,694 |
636,116 |
-3,043 |
Mar20 |
190401 |
99.17 |
99.18 |
99.14 |
99.15 |
-0.03 |
70,007 |
415,283 |
+5,532 |
Jun20 |
190401 |
99.15 |
99.16 |
99.11 |
99.13 |
-0.03 |
98,788 |
392,630 |
-3,856 |
Sep20 |
190401 |
99.11 |
99.12 |
99.07 |
99.09 |
-0.03 |
65,834 |
331,354 |
-2,245 |
Total Volume and Open Interest |
830,722 |
3,700,800 |
-7,750 |
3-Mth Euribor(LIFFE) |
Jun19 |
190401 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
82,291 |
665,014 |
-5,256 |
Sep19 |
190401 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
195,353 |
620,304 |
-60,568 |
Dec19 |
190401 |
100.300 |
100.315 |
100.300 |
100.310 |
unch |
190,886 |
618,519 |
+1,743 |
Total Volume and Open Interest |
1,579,479 |
4,603,229 |
-61,741 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190401 |
98.35 |
98.36 |
98.33 |
98.35 |
-0.01 |
27,437 |
234,192 |
-3,465 |
Sep19 |
190401 |
98.46 |
98.47 |
98.44 |
98.46 |
-0.01 |
36,683 |
277,315 |
+8,581 |
Dec19 |
190401 |
98.54 |
98.55 |
98.51 |
98.53 |
-0.01 |
35,064 |
276,292 |
+1,652 |
Mar20 |
190401 |
98.58 |
98.59 |
98.55 |
98.57 |
-0.02 |
29,571 |
225,113 |
-128 |
Jun20 |
190401 |
98.60 |
98.62 |
98.57 |
98.59 |
-0.02 |
13,736 |
161,269 |
+3,059 |
Sep20 |
190401 |
98.60 |
98.62 |
98.57 |
98.59 |
-0.02 |
11,104 |
101,205 |
+2,606 |
Dec20 |
190401 |
98.59 |
98.61 |
98.56 |
98.58 |
-0.02 |
8,853 |
71,476 |
+1,331 |
Mar21 |
190401 |
98.57 |
98.59 |
98.54 |
98.56 |
-0.02 |
5,051 |
33,039 |
+3,300 |
Jun21 |
190401 |
98.56 |
98.56 |
98.52 |
98.54 |
-0.02 |
167 |
2,475 |
-115 |
Sep21 |
190401 |
98.53 |
98.54 |
98.49 |
98.51 |
-0.02 |
37 |
1,185 |
+0 |
Total Volume and Open Interest |
167,704 |
1,386,347 |
+16,821 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190401 |
98.22 |
98.24 |
98.17 |
98.20 |
-0.03 |
209,418 |
1,294,025 |
+3,383 |
Sep19 |
190401 |
98.20 |
98.20 |
98.20 |
98.20 |
-0.03 |
0 |
10 |
+0 |
Total Volume and Open Interest |
209,418 |
1,294,035 |
+3,383 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190401 |
98.65 |
98.67 |
98.61 |
98.63 |
-0.03 |
231,447 |
1,295,509 |
-9,353 |
Sep19 |
190401 |
98.66 |
98.66 |
98.66 |
98.66 |
-0.02 |
|
|
|
Total Volume and Open Interest |
231,447 |
1,295,509 |
-9,353 |
Gold(CMX) |
Apr19 |
190401 |
1291.8 |
1295.9 |
1285.7 |
1288.4 |
-4.6 |
87,798 |
3,880 |
-54,312 |
Jun19 |
190401 |
1297.2 |
1301.7 |
1291.0 |
1294.2 |
-4.3 |
426,819 |
340,193 |
+5,070 |
Aug19 |
190401 |
1302.9 |
1307.5 |
1297.2 |
1300.3 |
-4.2 |
5,567 |
50,648 |
-835 |
Oct19 |
190401 |
1308.2 |
1312.6 |
1303.3 |
1306.3 |
-4.2 |
1,377 |
5,435 |
-52 |
Dec19 |
190401 |
1314.4 |
1319.3 |
1309.5 |
1312.4 |
-4.1 |
2,560 |
32,343 |
-152 |
Feb20 |
190401 |
1318.9 |
1325.3 |
1315.3 |
1318.1 |
-4.3 |
550 |
10,218 |
+28 |
Apr20 |
190401 |
1330.0 |
1330.0 |
1323.8 |
1323.8 |
-4.2 |
173 |
6,490 |
+138 |
Jun20 |
190401 |
1328.1 |
1329.5 |
1328.1 |
1329.5 |
-4.0 |
107 |
2,032 |
+105 |
Aug20 |
190401 |
1334.0 |
1334.3 |
1333.1 |
1334.3 |
-4.0 |
0 |
17 |
+0 |
Oct20 |
190401 |
1338.6 |
1338.6 |
1338.6 |
1338.6 |
-4.0 |
6 |
2 |
-4 |
Dec20 |
190401 |
1342.7 |
1342.7 |
1342.7 |
1342.7 |
-3.3 |
6 |
1,243 |
+1 |
Feb21 |
190401 |
1347.1 |
1347.1 |
1347.1 |
1347.1 |
-3.3 |
|
|
|
Total Volume and Open Interest |
528,626 |
456,179 |
-48,565 |
Silver(CMX) |
May19 |
190401 |
1509.5 |
1519.0 |
1503.0 |
1509.9 |
-1.1 |
86,591 |
136,918 |
+2,281 |
Jul19 |
190401 |
1519.0 |
1527.5 |
1512.5 |
1519.4 |
-1.0 |
5,069 |
33,550 |
+1,025 |
Sep19 |
190401 |
1529.5 |
1537.0 |
1524.0 |
1528.7 |
-0.8 |
630 |
8,681 |
+79 |
Dec19 |
190401 |
1544.5 |
1549.5 |
1535.0 |
1542.2 |
-0.5 |
884 |
15,355 |
-144 |
Mar20 |
190401 |
1555.0 |
1555.5 |
1554.0 |
1554.8 |
-0.9 |
100 |
1,193 |
+31 |
May20 |
190401 |
1562.5 |
1562.5 |
1562.5 |
1562.5 |
-0.9 |
16 |
156 |
+0 |
Jul20 |
190401 |
1569.6 |
1569.6 |
1569.6 |
1569.6 |
-0.9 |
0 |
307 |
+0 |
Total Volume and Open Interest |
93,649 |
197,403 |
+3,321 |
Platinum(NYMEX) |
Apr19 |
190401 |
849.9 |
856.2 |
843.2 |
850.1 |
+1.2 |
6,986 |
136 |
-4,094 |
Jul19 |
190401 |
853.5 |
862.3 |
847.8 |
855.3 |
+1.2 |
31,375 |
64,394 |
+2,011 |
Oct19 |
190401 |
860.1 |
865.9 |
853.4 |
860.7 |
+1.2 |
535 |
3,028 |
+152 |
Jan20 |
190401 |
860.0 |
871.9 |
860.0 |
865.4 |
+1.2 |
141 |
472 |
+41 |
Total Volume and Open Interest |
39,044 |
68,059 |
-1,890 |
Palladium(NYMEX) |
Jun19 |
190401 |
1348.90 |
1395.00 |
1338.30 |
1391.80 |
+50.00 |
13,396 |
21,053 |
-2,252 |
Sep19 |
190401 |
1350.00 |
1386.30 |
1330.00 |
1383.10 |
+50.50 |
396 |
2,458 |
-55 |
Dec19 |
190401 |
1353.00 |
1372.10 |
1353.00 |
1372.10 |
+50.90 |
11 |
745 |
+0 |
Total Volume and Open Interest |
13,803 |
24,256 |
-2,307 |
Copper(CMX) |
May19 |
190401 |
294.15 |
298.85 |
291.55 |
292.45 |
-1.15 |
61,267 |
115,870 |
-1,416 |
Jul19 |
190401 |
294.45 |
299.35 |
292.35 |
293.15 |
-1.05 |
8,809 |
58,426 |
+1,018 |
Sep19 |
190401 |
295.40 |
299.50 |
292.95 |
293.70 |
-1.00 |
3,084 |
34,472 |
-140 |
Dec19 |
190401 |
296.85 |
300.05 |
294.00 |
294.20 |
-0.95 |
833 |
25,780 |
-52 |
Mar20 |
190401 |
297.15 |
298.75 |
294.40 |
294.50 |
-0.95 |
124 |
4,486 |
-4 |
Total Volume and Open Interest |
75,049 |
249,899 |
-543 |
E-mini DJIA Index(CBOT) |
Jun19 |
190401 |
25976 |
26288 |
25976 |
26258 |
+325 |
181,851 |
79,982 |
+896 |
Sep19 |
190401 |
26000 |
26290 |
26000 |
26268 |
+324 |
67 |
345 |
+3 |
Dec19 |
190401 |
26140 |
26289 |
26117 |
26289 |
+338 |
0 |
14 |
+0 |
Mar20 |
190401 |
26090 |
26310 |
26090 |
26310 |
+345 |
|
|
|
Total Volume and Open Interest |
181,918 |
80,341 |
+899 |
S & P 500(CME) |
Jun19 |
190401 |
2841.10 |
2873.50 |
2841.10 |
2870.50 |
+32.70 |
650 |
26,040 |
+285 |
Sep19 |
190401 |
2875.50 |
2875.50 |
2875.50 |
2875.50 |
+33.00 |
|
|
|
Dec19 |
190401 |
2879.50 |
2879.50 |
2879.50 |
2879.50 |
+33.00 |
0 |
5 |
+0 |
Mar20 |
190401 |
2885.80 |
2885.80 |
2885.80 |
2885.80 |
+34.60 |
|
|
|
Total Volume and Open Interest |
650 |
26,045 |
+283 |
S & P 500 E-Mini(CME) |
Jun19 |
190401 |
2844.50 |
2873.50 |
2844.50 |
2870.50 |
+32.75 |
1,185,882 |
2,484,617 |
-3,466 |
Sep19 |
190401 |
2848.75 |
2878.00 |
2848.75 |
2875.50 |
+33.00 |
933 |
15,796 |
+59 |
Dec19 |
190401 |
2860.00 |
2881.50 |
2857.50 |
2879.50 |
+33.00 |
17 |
1,792 |
-1 |
Mar20 |
190401 |
2866.00 |
2885.75 |
2866.00 |
2885.75 |
+34.50 |
0 |
2,488 |
+0 |
Total Volume and Open Interest |
1,186,832 |
2,504,695 |
-3,408 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190401 |
7430.00 |
7506.50 |
7428.50 |
7498.50 |
+98.00 |
446,378 |
192,552 |
-353 |
Sep19 |
190401 |
7465.50 |
7533.75 |
7465.50 |
7527.00 |
+98.50 |
266 |
805 |
-16 |
Dec19 |
190401 |
7514.00 |
7547.75 |
7509.75 |
7547.00 |
+98.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
446,644 |
193,379 |
-369 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190401 |
1904.60 |
1927.60 |
1904.60 |
1927.00 |
+26.00 |
12,876 |
63,553 |
+558 |
Sep19 |
190401 |
1929.50 |
1929.50 |
1929.50 |
1929.50 |
+26.20 |
0 |
109 |
+0 |
Dec19 |
190401 |
1933.20 |
1933.20 |
1933.20 |
1933.20 |
+27.30 |
|
|
|
Total Volume and Open Interest |
12,876 |
63,662 |
+558 |
Volatility Index(CBOE) |
Apr19 |
190401 |
15.20 |
15.20 |
14.85 |
14.88 |
-0.35 |
69,511 |
167,919 |
-7,268 |
May19 |
190401 |
16.30 |
16.30 |
15.90 |
15.98 |
-0.35 |
41,047 |
82,433 |
+9,711 |
Jun19 |
190401 |
16.60 |
16.60 |
16.25 |
16.33 |
-0.35 |
15,442 |
32,775 |
+2,359 |
Jul19 |
190401 |
16.90 |
16.90 |
16.57 |
16.68 |
-0.25 |
7,855 |
25,587 |
+1,094 |
Total Volume and Open Interest |
140,310 |
346,583 |
+8,359 |
S & P 600(CME) |
Jun19 |
190401 |
951.80 |
951.80 |
951.80 |
951.80 |
+12.30 |
|
|
|
Sep19 |
190401 |
952.40 |
952.40 |
952.40 |
952.40 |
+12.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190401 |
1545.90 |
1562.60 |
1545.90 |
1559.60 |
+15.80 |
120,898 |
453,698 |
-609 |
Sep19 |
190401 |
1556.10 |
1565.00 |
1555.20 |
1563.20 |
+15.60 |
7 |
166 |
-3 |
Dec19 |
190401 |
1565.10 |
1565.10 |
1565.10 |
1565.10 |
+15.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,905 |
453,865 |
-612 |
Nikkei 225(CME) |
Jun19 |
190401 |
21350 |
21695 |
21350 |
21650 |
+365 |
11,556 |
23,639 |
+72 |
Sep19 |
190401 |
21610 |
21640 |
21610 |
21610 |
+375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,556 |
23,640 |
+72 |
Nikkei 225(SGX) |
Jun19 |
190401 |
21205 |
21670 |
21160 |
21475 |
+265 |
98,161 |
126,498 |
-1,149 |
Sep19 |
190401 |
21435 |
21435 |
21435 |
21435 |
+400 |
4 |
170 |
+0 |
Dec19 |
190401 |
21275 |
21275 |
21275 |
21275 |
+400 |
0 |
4,792 |
+0 |
Total Volume and Open Interest |
86,540 |
147,255 |
-2,135 |
Nikkei 225 Mini(JPX) |
Jun19 |
190401 |
21200 |
21675 |
21155 |
21450 |
+390 |
996,092 |
276,286 |
-2,290 |
Sep19 |
190401 |
21135 |
21610 |
21095 |
21400 |
+410 |
12,428 |
6,108 |
-479 |
Dec19 |
190401 |
20980 |
21430 |
20915 |
21210 |
+380 |
332 |
2,136 |
-76 |
Total Volume and Open Interest |
1,077,438 |
409,306 |
-2,758 |
Nikkei 225(JPX) |
Jun19 |
190401 |
21200 |
21680 |
21160 |
21450 |
+390 |
77,963 |
273,922 |
+2,031 |
Sep19 |
190401 |
21140 |
21610 |
21110 |
21400 |
+410 |
338 |
5,903 |
+104 |
Dec19 |
190401 |
21250 |
21420 |
21210 |
21210 |
+380 |
35 |
38,140 |
+218 |
Total Volume and Open Interest |
78,398 |
391,340 |
+2,097 |
Nikkei 225(CME) Yen |
Jun19 |
190401 |
21330 |
21675 |
21330 |
21625 |
+365 |
32,654 |
54,348 |
+882 |
Sep19 |
190401 |
21560 |
21590 |
21560 |
21560 |
+365 |
2 |
13 |
+0 |
Dec19 |
190401 |
21230 |
21230 |
21230 |
21230 |
+355 |
|
|
|
Total Volume and Open Interest |
32,782 |
54,456 |
+774 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190401 |
21630 |
21630 |
21480 |
21630 |
+370 |
0 |
2 |
+0 |
Sep19 |
190401 |
21560 |
21560 |
21560 |
21560 |
+360 |
|
|
|
Dec19 |
190401 |
21230 |
21230 |
21230 |
21230 |
+350 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190401 |
5383.5 |
5416.5 |
5368.0 |
5398.5 |
+55.5 |
56,917 |
307,349 |
-4,902 |
May19 |
190401 |
5322.5 |
5342.0 |
5309.0 |
5336.5 |
+55.5 |
70 |
6,855 |
+28 |
Jun19 |
190401 |
5238.0 |
5280.0 |
5238.0 |
5270.0 |
+56.0 |
141 |
32,571 |
-206 |
Total Volume and Open Interest |
57,128 |
410,285 |
-5,080 |
Hang Seng Index(HKFE) |
Apr19 |
190401 |
29072 |
29681 |
29034 |
29586 |
+509 |
190,364 |
113,352 |
+5,970 |
May19 |
190401 |
28860 |
29488 |
28850 |
29367 |
+471 |
|
|
|
Jun19 |
190401 |
28720 |
29320 |
28708 |
29237 |
+486 |
1,965 |
13,726 |
-217 |
Total Volume and Open Interest |
231,520 |
169,015 |
-7,353 |
DAX(EUREX) |
Jun19 |
190401 |
11601.5 |
11733.5 |
11601.5 |
11703.5 |
+169.0 |
102,374 |
124,613 |
+2,267 |
Sep19 |
190401 |
11650.0 |
11716.5 |
11610.0 |
11691.5 |
+169.0 |
8 |
517 |
+7 |
Dec19 |
190401 |
11680.0 |
11680.0 |
11680.0 |
11680.0 |
+169.0 |
|
|
|
Total Volume and Open Interest |
102,382 |
125,130 |
+2,274 |
Mini-DAX(EUREX) |
Jun19 |
190401 |
11600.0 |
11733.0 |
11600.0 |
11703.5 |
+169.0 |
42,833 |
12,299 |
+1,075 |
Sep19 |
190401 |
11550.0 |
11718.0 |
11550.0 |
11691.5 |
+169.0 |
21 |
157 |
-7 |
Dec19 |
190401 |
11680.0 |
11680.0 |
11680.0 |
11680.0 |
+169.0 |
|
|
|
Total Volume and Open Interest |
42,854 |
12,456 |
+1,068 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190401 |
3288 |
3320 |
3288 |
3311 |
+39 |
781,340 |
4,013,783 |
+21,821 |
Sep19 |
190401 |
3237 |
3306 |
3237 |
3300 |
+39 |
115 |
26,342 |
+13 |
Dec19 |
190401 |
3269 |
3284 |
3269 |
3284 |
+39 |
5 |
169,494 |
+3 |
Total Volume and Open Interest |
781,460 |
4,224,685 |
+21,837 |
Swiss Market Index(EUREX) |
Jun19 |
190401 |
9353 |
9390 |
9325 |
9377 |
+77 |
24,461 |
180,526 |
+2,684 |
Sep19 |
190401 |
9346 |
9346 |
9346 |
9346 |
+77 |
2 |
259 |
+1 |
Dec19 |
190401 |
9326 |
9326 |
9326 |
9326 |
+77 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,463 |
180,788 |
+2,685 |
FT-SE 100(EURONEXT) |
Jun19 |
190401 |
7235.00 |
7279.00 |
7221.50 |
7248.00 |
+36.50 |
77,600 |
667,465 |
+5,281 |
Sep19 |
190401 |
7165.50 |
7192.50 |
7165.50 |
7179.00 |
+36.50 |
0 |
2,219 |
+0 |
Dec19 |
190401 |
7141.00 |
7141.00 |
7141.00 |
7141.00 |
+36.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
77,600 |
670,686 |
+5,281 |
SPI 200(SFE) |
Jun19 |
190401 |
6166.0 |
6226.0 |
6165.0 |
6204.0 |
+33.0 |
45,628 |
351,791 |
+6,350 |
Sep19 |
190401 |
6136.0 |
6136.0 |
6136.0 |
6136.0 |
+32.0 |
0 |
2,841 |
+0 |
Dec19 |
190401 |
6117.0 |
6117.0 |
6117.0 |
6117.0 |
+32.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
45,651 |
359,456 |
+6,349 |
FTSE MIB(ISE) |
Jun19 |
190401 |
20865.00 |
21045.00 |
20800.00 |
20976.00 |
+235.00 |
17,021 |
92,110 |
-1,844 |
Sep19 |
190401 |
20745.00 |
20915.00 |
20685.00 |
20849.00 |
+233.00 |
32 |
390 |
+20 |
Dec19 |
190401 |
20635.00 |
20790.00 |
20635.00 |
20719.00 |
+228.00 |
4 |
29 |
+4 |
Total Volume and Open Interest |
17,057 |
92,529 |
-1,820 |
KOSPI 200(KFE) |
Jun19 |
190401 |
281.60 |
281.75 |
281.45 |
281.45 |
+4.25 |
203,038 |
313,113 |
+2,445 |
Sep19 |
190401 |
281.90 |
281.90 |
281.85 |
281.85 |
+4.20 |
299 |
3,766 |
-16 |
Dec19 |
190401 |
282.65 |
282.65 |
282.65 |
282.65 |
+4.30 |
4 |
26,401 |
+2 |
Total Volume and Open Interest |
203,341 |
363,669 |
+2,491 |
GSCI(CME) |
Apr19 |
190401 |
437.15 |
440.20 |
436.45 |
439.45 |
+5.65 |
20 |
13,189 |
-16 |
May19 |
190401 |
441.05 |
441.05 |
441.05 |
441.05 |
+5.55 |
0 |
50 |
+0 |
Jun19 |
190401 |
441.60 |
441.60 |
441.60 |
441.60 |
+5.55 |
|
|
|
Total Volume and Open Interest |
20 |
13,239 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|