|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190304 |
901.25 |
912.25 |
901.25 |
903.25 |
+4.00 |
13,006 |
5,719 |
-4,293 |
May19 |
190304 |
914.75 |
924.75 |
913.00 |
916.00 |
+4.50 |
84,659 |
320,956 |
+7,465 |
Jul19 |
190304 |
928.25 |
938.25 |
927.00 |
930.00 |
+4.50 |
32,794 |
177,304 |
+3,323 |
Aug19 |
190304 |
935.25 |
944.00 |
933.25 |
936.00 |
+4.50 |
5,067 |
19,013 |
+901 |
Sep19 |
190304 |
939.25 |
948.00 |
938.75 |
940.50 |
+4.50 |
2,023 |
8,315 |
+481 |
Nov19 |
190304 |
948.00 |
957.50 |
947.25 |
950.50 |
+4.75 |
12,808 |
93,038 |
+415 |
Jan20 |
190304 |
958.75 |
966.50 |
956.75 |
959.50 |
+4.50 |
979 |
8,621 |
+93 |
Mar20 |
190304 |
965.25 |
971.75 |
962.75 |
966.25 |
+5.25 |
1,285 |
9,891 |
+388 |
May20 |
190304 |
966.50 |
977.25 |
966.50 |
972.00 |
+5.75 |
178 |
1,543 |
-67 |
Jul20 |
190304 |
979.00 |
983.75 |
978.25 |
978.25 |
+5.75 |
119 |
3,927 |
+75 |
Aug20 |
190304 |
979.00 |
979.00 |
979.00 |
979.00 |
+5.75 |
1 |
112 |
-1 |
Sep20 |
190304 |
974.50 |
974.50 |
974.50 |
974.50 |
+6.00 |
0 |
80 |
+0 |
Nov20 |
190304 |
976.00 |
981.75 |
976.00 |
976.50 |
+6.00 |
92 |
2,513 |
+32 |
Jan21 |
190304 |
981.00 |
981.00 |
981.00 |
981.00 |
+5.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
153,013 |
651,136 |
+651,136 |
Soybean Meal(CBOT) |
Mar19 |
190304 |
303.80 |
308.70 |
303.70 |
306.30 |
+3.00 |
3,846 |
2,367 |
-1,199 |
May19 |
190304 |
308.20 |
313.00 |
307.50 |
310.50 |
+3.10 |
52,257 |
210,555 |
+2,694 |
Jul19 |
190304 |
311.90 |
316.70 |
311.20 |
314.20 |
+3.00 |
15,984 |
101,440 |
+729 |
Aug19 |
190304 |
313.70 |
318.20 |
312.90 |
315.80 |
+3.00 |
5,668 |
18,235 |
-345 |
Sep19 |
190304 |
315.30 |
319.90 |
314.80 |
317.60 |
+2.90 |
915 |
17,241 |
+120 |
Oct19 |
190304 |
316.50 |
320.60 |
315.70 |
318.50 |
+2.90 |
643 |
14,453 |
+186 |
Dec19 |
190304 |
318.00 |
322.40 |
317.40 |
320.20 |
+2.80 |
6,904 |
51,580 |
+830 |
Jan20 |
190304 |
319.20 |
323.40 |
319.20 |
321.30 |
+2.60 |
308 |
5,045 |
+18 |
Mar20 |
190304 |
320.00 |
324.30 |
319.60 |
322.20 |
+2.60 |
710 |
9,916 |
+161 |
May20 |
190304 |
321.00 |
324.70 |
321.00 |
322.60 |
+2.70 |
460 |
5,829 |
+60 |
Total Volume and Open Interest |
87,896 |
438,371 |
+438,371 |
Soybean Oil(CBOT) |
Mar19 |
190304 |
29.99 |
30.08 |
29.78 |
29.78 |
-0.17 |
5,209 |
2,909 |
-1,207 |
May19 |
190304 |
30.30 |
30.56 |
30.05 |
30.08 |
-0.16 |
49,113 |
228,073 |
-322 |
Jul19 |
190304 |
30.61 |
30.88 |
30.38 |
30.41 |
-0.17 |
24,726 |
130,644 |
+262 |
Aug19 |
190304 |
30.81 |
31.04 |
30.55 |
30.57 |
-0.17 |
3,600 |
21,854 |
+1 |
Sep19 |
190304 |
30.89 |
31.17 |
30.68 |
30.70 |
-0.17 |
2,058 |
14,844 |
+545 |
Oct19 |
190304 |
30.99 |
31.27 |
30.78 |
30.82 |
-0.16 |
657 |
11,008 |
+249 |
Dec19 |
190304 |
31.30 |
31.50 |
30.99 |
31.03 |
-0.17 |
9,169 |
60,876 |
+373 |
Jan20 |
190304 |
31.69 |
31.69 |
31.25 |
31.29 |
-0.16 |
158 |
5,022 |
+54 |
Mar20 |
190304 |
31.84 |
31.84 |
31.57 |
31.59 |
-0.14 |
121 |
7,680 |
-3 |
May20 |
190304 |
32.03 |
32.24 |
31.82 |
31.84 |
-0.12 |
341 |
1,847 |
-105 |
Total Volume and Open Interest |
95,236 |
488,323 |
+488,323 |
Canola(WCE) |
Mar19 |
190304 |
457.8 |
457.8 |
457.8 |
457.8 |
+1.5 |
1,694 |
40 |
-1,224 |
May19 |
190304 |
459.9 |
464.6 |
453.9 |
462.8 |
+1.5 |
15,122 |
97,889 |
+1,598 |
Jul19 |
190304 |
467.7 |
473.3 |
462.9 |
471.2 |
+1.1 |
4,819 |
51,705 |
+969 |
Nov19 |
190304 |
480.9 |
485.5 |
477.4 |
482.5 |
-0.5 |
2,893 |
20,621 |
+1,496 |
Jan20 |
190304 |
485.7 |
492.4 |
484.3 |
489.6 |
-0.1 |
307 |
1,880 |
-3 |
Total Volume and Open Interest |
24,835 |
172,318 |
+172,318 |
Corn(CBOT) |
Mar19 |
190304 |
365.25 |
368.00 |
364.50 |
365.00 |
+1.00 |
23,512 |
10,004 |
-10,489 |
May19 |
190304 |
373.50 |
377.75 |
373.50 |
374.75 |
+1.75 |
170,806 |
782,086 |
+20,862 |
Jul19 |
190304 |
382.00 |
386.25 |
382.00 |
383.25 |
+1.75 |
71,251 |
338,082 |
+2,265 |
Sep19 |
190304 |
387.75 |
391.50 |
387.75 |
389.00 |
+1.75 |
24,014 |
175,985 |
+2,710 |
Dec19 |
190304 |
394.50 |
398.00 |
394.50 |
395.75 |
+1.50 |
35,553 |
268,494 |
+4,752 |
Mar20 |
190304 |
404.75 |
408.50 |
404.75 |
406.25 |
+1.50 |
2,126 |
46,865 |
+351 |
May20 |
190304 |
410.00 |
413.75 |
410.00 |
411.50 |
+1.50 |
539 |
5,235 |
+209 |
Jul20 |
190304 |
415.00 |
417.25 |
414.75 |
415.25 |
+1.50 |
701 |
11,072 |
+387 |
Sep20 |
190304 |
408.00 |
408.50 |
408.00 |
408.00 |
+0.75 |
25 |
1,769 |
+13 |
Dec20 |
190304 |
409.00 |
410.75 |
408.75 |
408.75 |
+0.25 |
607 |
10,648 |
+280 |
Total Volume and Open Interest |
329,149 |
1,650,953 |
+1,650,953 |
Wheat(CBOT) |
Mar19 |
190304 |
454.75 |
454.75 |
446.00 |
446.75 |
-7.25 |
4,222 |
1,516 |
-2,470 |
May19 |
190304 |
457.25 |
461.25 |
454.25 |
455.50 |
-1.75 |
64,296 |
236,277 |
+2,111 |
Jul19 |
190304 |
463.00 |
467.00 |
460.25 |
461.00 |
-2.25 |
27,257 |
118,365 |
+1,099 |
Sep19 |
190304 |
473.00 |
476.25 |
469.25 |
470.25 |
-2.75 |
9,189 |
40,505 |
+1,315 |
Dec19 |
190304 |
488.25 |
491.50 |
484.00 |
485.00 |
-3.25 |
8,952 |
50,479 |
+2,837 |
Mar20 |
190304 |
503.25 |
504.75 |
496.25 |
497.25 |
-3.75 |
901 |
8,274 |
+44 |
Total Volume and Open Interest |
115,431 |
462,390 |
+462,390 |
Wheat(KCBT) |
Mar19 |
190304 |
443.00 |
444.50 |
434.25 |
434.25 |
-6.50 |
1,589 |
459 |
-1,042 |
May19 |
190304 |
445.25 |
450.00 |
441.75 |
443.00 |
-1.75 |
34,446 |
160,388 |
+1,358 |
Jul19 |
190304 |
453.00 |
458.00 |
449.00 |
450.25 |
-3.00 |
18,645 |
85,111 |
+2,226 |
Sep19 |
190304 |
465.00 |
469.25 |
459.25 |
461.00 |
-3.75 |
3,080 |
17,496 |
+344 |
Dec19 |
190304 |
483.75 |
486.75 |
476.25 |
477.75 |
-5.25 |
3,198 |
22,854 |
+316 |
Mar20 |
190304 |
502.00 |
502.25 |
490.00 |
491.50 |
-7.25 |
383 |
2,990 |
+30 |
May20 |
190304 |
508.00 |
512.00 |
500.25 |
501.50 |
-7.75 |
406 |
917 |
+165 |
Total Volume and Open Interest |
62,025 |
291,736 |
+291,736 |
Wheat(MGE) |
Mar19 |
190304 |
560.50 |
561.75 |
553.00 |
553.00 |
-9.00 |
247 |
325 |
-242 |
May19 |
190304 |
558.75 |
558.75 |
551.00 |
552.00 |
-6.25 |
4,515 |
32,936 |
+404 |
Jul19 |
190304 |
557.75 |
557.75 |
553.00 |
555.50 |
-2.25 |
2,030 |
11,231 |
+813 |
Sep19 |
190304 |
563.75 |
564.00 |
559.25 |
561.25 |
-2.25 |
993 |
8,070 |
+248 |
Dec19 |
190304 |
577.00 |
577.00 |
572.50 |
574.25 |
-2.50 |
319 |
4,325 |
+125 |
Mar20 |
190304 |
589.25 |
589.25 |
585.25 |
587.00 |
-2.25 |
50 |
711 |
+25 |
Total Volume and Open Interest |
8,154 |
57,614 |
+57,614 |
Oats(CBOT) |
Mar19 |
190304 |
256.50 |
256.50 |
255.50 |
255.50 |
+2.50 |
9 |
12 |
-11 |
May19 |
190304 |
265.00 |
268.50 |
260.50 |
265.00 |
+0.75 |
603 |
3,688 |
-141 |
Jul19 |
190304 |
267.75 |
268.00 |
262.50 |
266.00 |
+1.50 |
97 |
395 |
+65 |
Sep19 |
190304 |
261.75 |
264.50 |
261.75 |
262.25 |
+1.00 |
2 |
57 |
+0 |
Total Volume and Open Interest |
725 |
4,457 |
+4,457 |
Rough Rice(CBOT) |
Mar19 |
190304 |
10.40 |
10.44 |
10.40 |
10.44 |
+0.15 |
24 |
35 |
-541 |
May19 |
190304 |
10.56 |
10.69 |
10.56 |
10.68 |
+0.15 |
320 |
8,113 |
-44 |
Jul19 |
190304 |
10.79 |
10.88 |
10.79 |
10.87 |
+0.16 |
33 |
172 |
+6 |
Sep19 |
190304 |
10.77 |
10.77 |
10.77 |
10.77 |
+0.15 |
5 |
12 |
+4 |
Total Volume and Open Interest |
382 |
8,333 |
+8,333 |
Live Cattle(CME) |
Apr19 |
190304 |
129.800 |
129.800 |
128.130 |
128.350 |
-1.200 |
27,457 |
155,916 |
+572 |
Jun19 |
190304 |
120.730 |
120.800 |
119.350 |
119.800 |
-0.630 |
19,131 |
133,678 |
+2,210 |
Aug19 |
190304 |
116.430 |
116.580 |
115.300 |
115.750 |
-0.535 |
10,515 |
67,588 |
+1,228 |
Oct19 |
190304 |
116.930 |
117.135 |
116.135 |
116.600 |
-0.330 |
5,958 |
37,627 |
+1,642 |
Dec19 |
190304 |
119.480 |
119.600 |
118.650 |
119.330 |
-0.150 |
2,597 |
13,188 |
+842 |
Feb20 |
190304 |
120.700 |
120.785 |
119.980 |
120.430 |
-0.220 |
462 |
3,393 |
+132 |
Total Volume and Open Interest |
66,438 |
413,434 |
+413,434 |
Feeder Cattle(CME) |
Mar19 |
190304 |
141.485 |
141.750 |
140.685 |
141.200 |
-0.035 |
4,536 |
11,589 |
-758 |
Apr19 |
190304 |
145.250 |
145.580 |
144.300 |
145.035 |
-0.015 |
7,844 |
19,606 |
+919 |
May19 |
190304 |
146.800 |
147.435 |
145.950 |
147.130 |
+0.595 |
3,910 |
11,617 |
+467 |
Aug19 |
190304 |
151.535 |
152.485 |
151.035 |
152.380 |
+0.980 |
1,848 |
7,496 |
+256 |
Sep19 |
190304 |
152.150 |
153.300 |
151.785 |
153.235 |
+1.085 |
265 |
1,119 |
+84 |
Oct19 |
190304 |
152.650 |
153.500 |
152.050 |
153.300 |
+0.970 |
200 |
602 |
-20 |
Nov19 |
190304 |
152.200 |
152.850 |
151.735 |
152.580 |
+0.700 |
107 |
258 |
+35 |
Total Volume and Open Interest |
18,719 |
52,316 |
+52,316 |
Lean Hogs(CME) |
Apr19 |
190304 |
57.380 |
57.800 |
56.830 |
57.330 |
+0.930 |
15,314 |
104,737 |
+532 |
May19 |
190304 |
66.830 |
67.100 |
65.900 |
66.000 |
+0.070 |
117 |
2,078 |
-1 |
Jun19 |
190304 |
76.230 |
76.580 |
75.035 |
75.180 |
-0.355 |
8,770 |
46,890 |
+1,107 |
Jul19 |
190304 |
78.635 |
78.785 |
77.480 |
77.580 |
-0.400 |
4,459 |
27,788 |
+753 |
Aug19 |
190304 |
78.900 |
79.035 |
77.800 |
78.100 |
-0.200 |
4,511 |
26,103 |
+814 |
Oct19 |
190304 |
69.200 |
69.400 |
68.480 |
68.680 |
-0.170 |
2,559 |
30,813 |
+560 |
Dec19 |
190304 |
64.700 |
64.750 |
64.200 |
64.450 |
-0.085 |
1,724 |
13,054 |
+727 |
Feb20 |
190304 |
68.100 |
68.180 |
67.800 |
67.930 |
+0.030 |
913 |
2,752 |
-3 |
Total Volume and Open Interest |
38,896 |
257,560 |
+257,560 |
Class III Milk(CME) |
Feb19 |
190226 |
13.95 |
13.95 |
13.94 |
13.94 |
-0.01 |
130 |
4,083 |
-13 |
Mar19 |
190304 |
15.21 |
15.22 |
15.05 |
15.13 |
-0.07 |
659 |
4,167 |
-4 |
Apr19 |
190304 |
15.13 |
15.14 |
14.97 |
15.00 |
-0.13 |
558 |
3,366 |
-129 |
May19 |
190304 |
15.20 |
15.25 |
15.12 |
15.15 |
-0.05 |
216 |
3,720 |
+15 |
Jun19 |
190304 |
15.52 |
15.55 |
15.45 |
15.46 |
-0.06 |
77 |
2,527 |
+12 |
Jul19 |
190304 |
15.93 |
16.00 |
15.92 |
15.95 |
-0.03 |
47 |
1,945 |
+14 |
Aug19 |
190304 |
16.15 |
16.20 |
16.10 |
16.14 |
+0.01 |
24 |
1,397 |
+12 |
Sep19 |
190304 |
16.31 |
16.35 |
16.31 |
16.34 |
+0.01 |
41 |
1,756 |
+30 |
Oct19 |
190304 |
16.30 |
16.30 |
16.30 |
16.30 |
unch |
8 |
1,228 |
+6 |
Nov19 |
190304 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
26 |
1,274 |
+7 |
Dec19 |
190304 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
32 |
1,146 |
-7 |
Jan20 |
190304 |
15.85 |
15.85 |
15.85 |
15.85 |
unch |
2 |
45 |
+2 |
Feb20 |
190304 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
2 |
42 |
+1 |
Total Volume and Open Interest |
1,694 |
22,669 |
+22,669 |
Cocoa(ICE) |
Mar19 |
190304 |
2157 |
2157 |
2157 |
2157 |
-61 |
0 |
286 |
+0 |
May19 |
190304 |
2208 |
2216 |
2148 |
2156 |
-61 |
23,800 |
94,630 |
+2,391 |
Jul19 |
190304 |
2233 |
2236 |
2169 |
2177 |
-62 |
9,197 |
48,020 |
+1,171 |
Sep19 |
190304 |
2250 |
2251 |
2190 |
2198 |
-57 |
4,489 |
27,236 |
+847 |
Dec19 |
190304 |
2266 |
2267 |
2211 |
2219 |
-53 |
2,163 |
32,900 |
+347 |
Mar20 |
190304 |
2273 |
2279 |
2228 |
2236 |
-46 |
814 |
20,889 |
+364 |
May20 |
190304 |
2290 |
2290 |
2239 |
2246 |
-44 |
167 |
4,636 |
+148 |
Total Volume and Open Interest |
40,741 |
233,416 |
+233,416 |
Coffee "C"(ICE) |
Mar19 |
190304 |
96.50 |
96.50 |
94.10 |
94.10 |
-2.85 |
42 |
84 |
-13 |
May19 |
190304 |
100.65 |
100.95 |
97.05 |
97.35 |
-2.85 |
20,344 |
157,533 |
+960 |
Jul19 |
190304 |
103.40 |
103.60 |
99.70 |
100.00 |
-2.85 |
9,322 |
57,334 |
+653 |
Sep19 |
190304 |
106.10 |
106.20 |
102.45 |
102.65 |
-2.85 |
6,308 |
38,277 |
+606 |
Dec19 |
190304 |
109.65 |
109.90 |
106.20 |
106.45 |
-2.80 |
3,564 |
25,225 |
+536 |
Mar20 |
190304 |
113.45 |
113.65 |
110.00 |
110.20 |
-2.80 |
1,393 |
11,205 |
+11 |
Total Volume and Open Interest |
42,336 |
308,346 |
+308,346 |
Orange Juice(ICE) |
Mar19 |
190304 |
113.75 |
114.35 |
113.70 |
114.35 |
+0.30 |
710 |
628 |
-607 |
May19 |
190304 |
115.75 |
117.25 |
115.30 |
116.80 |
+0.75 |
1,092 |
16,937 |
+403 |
Jul19 |
190304 |
117.40 |
118.70 |
117.00 |
118.35 |
+0.60 |
91 |
2,165 |
+16 |
Sep19 |
190304 |
120.30 |
120.85 |
119.25 |
120.65 |
+0.50 |
85 |
911 |
+50 |
Nov19 |
190304 |
122.60 |
122.80 |
122.50 |
122.60 |
+0.15 |
52 |
444 |
-2 |
Jan20 |
190304 |
124.80 |
124.85 |
124.80 |
124.85 |
+0.05 |
26 |
151 |
-9 |
Total Volume and Open Interest |
2,056 |
21,618 |
+21,618 |
Sugar #11(ICE) |
May19 |
190304 |
12.62 |
12.73 |
12.35 |
12.36 |
-0.26 |
58,692 |
358,259 |
+5,737 |
Jul19 |
190304 |
12.91 |
12.95 |
12.58 |
12.59 |
-0.28 |
21,891 |
167,614 |
+2,300 |
Oct19 |
190304 |
13.25 |
13.32 |
12.97 |
12.98 |
-0.28 |
13,347 |
146,775 |
+2,808 |
Mar20 |
190304 |
14.01 |
14.03 |
13.72 |
13.74 |
-0.25 |
2,652 |
92,226 |
-159 |
May20 |
190304 |
14.04 |
14.10 |
13.83 |
13.85 |
-0.20 |
721 |
14,107 |
+141 |
Jul20 |
190304 |
14.06 |
14.13 |
13.89 |
13.91 |
-0.17 |
440 |
12,920 |
+184 |
Oct20 |
190304 |
14.17 |
14.21 |
14.02 |
14.05 |
-0.13 |
365 |
19,744 |
-45 |
Mar21 |
190304 |
14.65 |
14.69 |
14.51 |
14.53 |
-0.13 |
33 |
6,207 |
+1 |
Total Volume and Open Interest |
98,160 |
820,227 |
+820,227 |
London Cocoa(LCE) |
Mar19 |
190304 |
1687 |
1687 |
1652 |
1655 |
-36 |
9,840 |
45,841 |
-1,670 |
May19 |
190304 |
1672 |
1672 |
1621 |
1625 |
-47 |
16,998 |
57,111 |
+1,487 |
Jul19 |
190304 |
1643 |
1643 |
1612 |
1615 |
-31 |
9,782 |
43,687 |
+945 |
Sep19 |
190304 |
1639 |
1639 |
1613 |
1615 |
-25 |
6,269 |
36,726 |
-9 |
Dec19 |
190304 |
1640 |
1640 |
1620 |
1622 |
-19 |
4,168 |
51,923 |
-171 |
Mar20 |
190304 |
1639 |
1642 |
1626 |
1629 |
-14 |
4,203 |
26,314 |
+537 |
May20 |
190304 |
1645 |
1646 |
1633 |
1637 |
-11 |
1,705 |
13,098 |
+836 |
Total Volume and Open Interest |
54,270 |
283,245 |
+283,245 |
London Sugar(LCE) |
May19 |
190304 |
344.90 |
346.80 |
340.50 |
341.30 |
-3.10 |
7,760 |
41,693 |
+1,580 |
Aug19 |
190304 |
352.90 |
353.60 |
347.40 |
347.70 |
-4.00 |
1,637 |
20,571 |
-145 |
Oct19 |
190304 |
358.20 |
358.50 |
352.00 |
352.70 |
-4.30 |
1,017 |
10,515 |
+227 |
Dec19 |
190304 |
365.00 |
365.40 |
358.60 |
359.30 |
-4.80 |
167 |
5,306 |
-57 |
Mar20 |
190304 |
372.80 |
372.90 |
366.60 |
366.90 |
-5.20 |
271 |
4,348 |
+92 |
Total Volume and Open Interest |
10,909 |
84,230 |
+84,230 |
Cotton(ICE) |
Mar19 |
190304 |
72.97 |
72.98 |
71.97 |
71.97 |
-0.76 |
8 |
93 |
-2 |
May19 |
190304 |
74.15 |
74.64 |
73.09 |
73.13 |
-0.72 |
12,670 |
121,383 |
+22 |
Jul19 |
190304 |
75.02 |
75.61 |
74.06 |
74.09 |
-0.76 |
4,648 |
43,028 |
+737 |
Oct19 |
190304 |
73.69 |
73.69 |
73.69 |
73.69 |
-0.83 |
0 |
11 |
+0 |
Dec19 |
190304 |
73.80 |
74.39 |
73.11 |
73.15 |
-0.63 |
2,573 |
47,636 |
+107 |
Mar20 |
190304 |
74.98 |
75.50 |
74.26 |
74.26 |
-0.63 |
326 |
8,201 |
+279 |
Total Volume and Open Interest |
20,338 |
222,149 |
+222,149 |
Lumber(CME) |
Mar19 |
190304 |
376.4 |
376.4 |
364.1 |
366.6 |
-12.8 |
230 |
407 |
-511 |
May19 |
190304 |
380.8 |
380.8 |
367.4 |
367.4 |
-15.0 |
402 |
1,977 |
+107 |
Jul19 |
190304 |
386.9 |
386.9 |
371.7 |
371.7 |
-15.0 |
63 |
402 |
+28 |
Sep19 |
190304 |
373.1 |
373.1 |
373.1 |
373.1 |
-15.0 |
5 |
124 |
+0 |
Total Volume and Open Interest |
701 |
2,927 |
+2,927 |
Crude Oil(NYM) |
Apr19 |
190304 |
55.83 |
57.00 |
55.81 |
56.59 |
+0.79 |
496,678 |
377,617 |
-5,635 |
May19 |
190304 |
56.15 |
57.39 |
56.15 |
56.97 |
+0.78 |
89,121 |
248,478 |
+184 |
Jun19 |
190304 |
56.72 |
57.86 |
56.71 |
57.42 |
+0.77 |
71,195 |
250,547 |
-1,522 |
Jul19 |
190304 |
57.36 |
58.32 |
57.20 |
57.89 |
+0.78 |
28,037 |
136,867 |
+2,459 |
Aug19 |
190304 |
57.81 |
58.69 |
57.65 |
58.28 |
+0.79 |
20,419 |
103,606 |
+977 |
Sep19 |
190304 |
58.10 |
58.93 |
57.92 |
58.55 |
+0.80 |
25,100 |
127,175 |
+3,231 |
Oct19 |
190304 |
58.20 |
59.06 |
58.10 |
58.71 |
+0.81 |
6,308 |
65,179 |
+310 |
Nov19 |
190304 |
58.27 |
59.00 |
58.20 |
58.78 |
+0.83 |
5,715 |
55,743 |
+578 |
Dec19 |
190304 |
58.31 |
59.11 |
58.12 |
58.78 |
+0.83 |
33,617 |
194,901 |
+1,767 |
Jan20 |
190304 |
58.27 |
58.79 |
58.14 |
58.72 |
+0.83 |
2,113 |
49,597 |
-22 |
Feb20 |
190304 |
58.19 |
58.78 |
58.11 |
58.63 |
+0.84 |
1,596 |
24,981 |
+464 |
Mar20 |
190304 |
57.98 |
58.78 |
57.91 |
58.51 |
+0.85 |
2,758 |
61,525 |
+701 |
Apr20 |
190304 |
58.18 |
58.42 |
57.86 |
58.38 |
+0.86 |
946 |
13,236 |
+202 |
May20 |
190304 |
58.22 |
58.26 |
58.22 |
58.22 |
+0.86 |
1,488 |
12,748 |
+37 |
Jun20 |
190304 |
57.62 |
58.27 |
57.46 |
58.07 |
+0.86 |
7,646 |
61,526 |
+495 |
Jul20 |
190304 |
57.89 |
57.90 |
57.89 |
57.89 |
+0.87 |
741 |
11,032 |
+225 |
Total Volume and Open Interest |
809,464 |
2,057,197 |
+2,057,197 |
e-miNY Crude Oil(NYM) |
Apr19 |
190304 |
55.850 |
57.000 |
55.825 |
56.600 |
+0.800 |
13,771 |
2,050 |
-509 |
May19 |
190304 |
56.450 |
57.400 |
56.250 |
56.975 |
+0.775 |
181 |
281 |
-10 |
Jun19 |
190304 |
57.050 |
57.675 |
56.825 |
57.425 |
+0.775 |
15 |
257 |
-1 |
Jul19 |
190304 |
57.500 |
57.900 |
57.450 |
57.900 |
+0.800 |
1 |
70 |
-1 |
Aug19 |
190304 |
58.275 |
58.275 |
58.275 |
58.275 |
+0.775 |
0 |
70 |
+0 |
Sep19 |
190304 |
58.275 |
58.575 |
57.925 |
58.550 |
+0.800 |
2 |
53 |
-2 |
Oct19 |
190304 |
58.700 |
58.700 |
58.700 |
58.700 |
+0.800 |
0 |
23 |
+0 |
Nov19 |
190304 |
59.000 |
59.000 |
58.500 |
58.775 |
+0.825 |
0 |
40 |
+0 |
Dec19 |
190304 |
58.750 |
58.775 |
58.600 |
58.775 |
+0.825 |
1 |
130 |
+0 |
Jan20 |
190304 |
58.200 |
58.725 |
58.200 |
58.725 |
+0.825 |
0 |
26 |
+0 |
Total Volume and Open Interest |
13,973 |
3,113 |
+3,113 |
NY Harbor ULSD(NYM) |
Apr19 |
190304 |
199.99 |
203.77 |
199.84 |
201.43 |
+1.33 |
56,277 |
140,217 |
+6,393 |
May19 |
190304 |
199.36 |
203.11 |
199.33 |
200.92 |
+1.39 |
26,792 |
75,179 |
+2,163 |
Jun19 |
190304 |
198.76 |
202.61 |
198.76 |
200.60 |
+1.46 |
19,741 |
67,341 |
-295 |
Jul19 |
190304 |
200.16 |
202.85 |
199.40 |
200.97 |
+1.53 |
6,530 |
25,120 |
+804 |
Aug19 |
190304 |
201.53 |
203.44 |
200.17 |
201.67 |
+1.55 |
2,417 |
15,461 |
+220 |
Sep19 |
190304 |
201.62 |
204.45 |
201.20 |
202.68 |
+1.58 |
1,962 |
16,199 |
+138 |
Oct19 |
190304 |
203.77 |
205.26 |
202.31 |
203.57 |
+1.61 |
943 |
10,469 |
-26 |
Nov19 |
190304 |
204.10 |
205.62 |
203.20 |
204.34 |
+1.62 |
943 |
8,866 |
+127 |
Dec19 |
190304 |
204.65 |
206.72 |
203.46 |
205.06 |
+1.65 |
3,218 |
31,558 |
+902 |
Jan20 |
190304 |
206.69 |
207.21 |
204.18 |
205.67 |
+1.68 |
657 |
8,099 |
+186 |
Feb20 |
190304 |
206.85 |
207.09 |
204.36 |
205.72 |
+1.66 |
511 |
6,676 |
+259 |
Mar20 |
190304 |
204.87 |
206.72 |
203.94 |
205.38 |
+1.67 |
194 |
4,027 |
+114 |
Apr20 |
190304 |
204.28 |
204.28 |
204.28 |
204.28 |
+1.66 |
12 |
1,977 |
+0 |
May20 |
190304 |
203.45 |
203.45 |
203.45 |
203.45 |
+1.67 |
8 |
980 |
+4 |
Total Volume and Open Interest |
120,576 |
429,662 |
+429,662 |
RBOB Gasoline(NYM) |
Apr19 |
190304 |
172.85 |
176.60 |
172.85 |
174.90 |
+1.87 |
58,363 |
133,259 |
-1,554 |
May19 |
190304 |
174.25 |
177.84 |
174.24 |
176.15 |
+1.77 |
31,859 |
72,994 |
+474 |
Jun19 |
190304 |
174.70 |
178.19 |
174.70 |
176.51 |
+1.76 |
20,185 |
47,291 |
+1,502 |
Jul19 |
190304 |
175.21 |
177.86 |
174.54 |
176.21 |
+1.80 |
10,990 |
32,397 |
-238 |
Aug19 |
190304 |
173.88 |
176.58 |
173.64 |
175.16 |
+1.84 |
6,728 |
20,013 |
+184 |
Sep19 |
190304 |
172.48 |
174.62 |
171.71 |
173.24 |
+1.84 |
5,995 |
27,451 |
-99 |
Oct19 |
190304 |
160.70 |
162.72 |
159.98 |
161.63 |
+1.74 |
2,192 |
14,324 |
+594 |
Nov19 |
190304 |
158.88 |
160.82 |
157.92 |
159.42 |
+1.66 |
1,126 |
11,199 |
+214 |
Dec19 |
190304 |
156.84 |
159.44 |
156.25 |
157.91 |
+1.56 |
2,120 |
23,745 |
+413 |
Jan20 |
190304 |
156.07 |
158.59 |
156.05 |
157.52 |
+1.50 |
115 |
7,200 |
+16 |
Total Volume and Open Interest |
139,879 |
393,236 |
+393,236 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190304 |
173.00 |
177.00 |
173.00 |
174.90 |
+1.87 |
|
|
|
May19 |
190304 |
176.15 |
176.15 |
176.15 |
176.15 |
+1.77 |
|
|
|
Jun19 |
190304 |
176.51 |
176.51 |
176.51 |
176.51 |
+1.76 |
|
|
|
Jul19 |
190304 |
176.21 |
176.21 |
176.21 |
176.21 |
+1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr19 |
190304 |
2.845 |
2.888 |
2.821 |
2.857 |
-0.002 |
118,344 |
220,657 |
-4,522 |
May19 |
190304 |
2.852 |
2.887 |
2.828 |
2.857 |
-0.006 |
57,968 |
200,972 |
+2,355 |
Jun19 |
190304 |
2.899 |
2.922 |
2.869 |
2.895 |
-0.006 |
24,563 |
67,810 |
+1,574 |
Jul19 |
190304 |
2.931 |
2.963 |
2.915 |
2.937 |
-0.006 |
25,878 |
92,869 |
+2,274 |
Aug19 |
190304 |
2.954 |
2.974 |
2.928 |
2.951 |
-0.004 |
14,770 |
57,972 |
+924 |
Sep19 |
190304 |
2.940 |
2.962 |
2.914 |
2.938 |
-0.003 |
13,460 |
101,932 |
+2,101 |
Oct19 |
190304 |
2.956 |
2.975 |
2.932 |
2.953 |
-0.003 |
25,122 |
96,374 |
-217 |
Nov19 |
190304 |
2.994 |
3.019 |
2.975 |
3.001 |
-0.001 |
8,470 |
54,307 |
+1,743 |
Dec19 |
190304 |
3.143 |
3.161 |
3.124 |
3.143 |
+0.001 |
6,069 |
54,450 |
+1,357 |
Jan20 |
190304 |
3.214 |
3.237 |
3.195 |
3.222 |
+0.002 |
6,213 |
39,632 |
+208 |
Feb20 |
190304 |
3.155 |
3.172 |
3.138 |
3.159 |
+0.003 |
1,664 |
18,222 |
+164 |
Mar20 |
190304 |
3.033 |
3.040 |
3.005 |
3.021 |
+0.002 |
3,750 |
37,468 |
+863 |
Apr20 |
190304 |
2.620 |
2.644 |
2.619 |
2.640 |
+0.007 |
2,365 |
26,584 |
+9 |
May20 |
190304 |
2.575 |
2.594 |
2.568 |
2.586 |
+0.007 |
1,395 |
18,662 |
+99 |
Jun20 |
190304 |
2.611 |
2.613 |
2.592 |
2.608 |
+0.008 |
798 |
12,205 |
+299 |
Jul20 |
190304 |
2.634 |
2.636 |
2.617 |
2.633 |
+0.009 |
242 |
8,759 |
-17 |
Total Volume and Open Interest |
312,925 |
1,176,625 |
+1,176,625 |
Brent Crude Oil(ICE) |
May19 |
190304 |
64.97 |
66.34 |
64.93 |
65.67 |
+0.60 |
257,536 |
441,259 |
-12,588 |
Jun19 |
190304 |
65.00 |
66.40 |
64.96 |
65.74 |
+0.63 |
147,939 |
317,778 |
+13,605 |
Jul19 |
190304 |
64.96 |
66.32 |
64.96 |
65.69 |
+0.66 |
54,029 |
175,147 |
+3,491 |
Aug19 |
190304 |
64.88 |
66.29 |
64.85 |
65.67 |
+0.67 |
27,806 |
115,435 |
-1,376 |
Sep19 |
190304 |
64.82 |
66.23 |
64.79 |
65.62 |
+0.68 |
35,211 |
162,123 |
+5,376 |
Oct19 |
190304 |
64.96 |
66.14 |
64.94 |
65.57 |
+0.71 |
14,385 |
73,645 |
+2,238 |
Nov19 |
190304 |
64.77 |
66.05 |
64.77 |
65.51 |
+0.73 |
7,103 |
90,286 |
+1,016 |
Dec19 |
190304 |
64.67 |
65.97 |
64.67 |
65.41 |
+0.74 |
46,751 |
213,494 |
+2,039 |
Jan20 |
190304 |
64.89 |
65.84 |
64.73 |
65.34 |
+0.76 |
4,724 |
44,000 |
+2,108 |
Feb20 |
190304 |
65.20 |
65.25 |
65.20 |
65.25 |
+0.77 |
3,825 |
40,209 |
+934 |
Mar20 |
190304 |
65.15 |
65.15 |
65.15 |
65.15 |
+0.77 |
2,025 |
30,003 |
+47 |
Apr20 |
190304 |
65.04 |
65.04 |
65.04 |
65.04 |
+0.77 |
1,268 |
22,036 |
+149 |
May20 |
190304 |
64.91 |
64.91 |
64.91 |
64.91 |
+0.77 |
731 |
14,965 |
+60 |
Jun20 |
190304 |
64.39 |
65.18 |
64.16 |
64.76 |
+0.79 |
9,539 |
87,270 |
+774 |
Total Volume and Open Interest |
630,691 |
2,172,942 |
+2,172,942 |
Gas Oil(ICE) |
Mar19 |
190304 |
615.50 |
628.25 |
615.50 |
622.75 |
+8.25 |
65,380 |
100,662 |
-15,156 |
Apr19 |
190304 |
611.50 |
623.50 |
611.50 |
618.25 |
+7.75 |
95,121 |
177,564 |
+8,345 |
May19 |
190304 |
608.50 |
620.00 |
608.50 |
615.00 |
+7.25 |
52,866 |
113,050 |
-818 |
Jun19 |
190304 |
607.00 |
617.75 |
607.00 |
613.25 |
+7.25 |
42,321 |
83,308 |
+1,613 |
Jul19 |
190304 |
608.25 |
618.25 |
608.25 |
613.50 |
+6.75 |
8,717 |
44,257 |
+162 |
Aug19 |
190304 |
610.50 |
620.00 |
610.25 |
615.50 |
+6.50 |
6,879 |
34,755 |
+622 |
Sep19 |
190304 |
613.00 |
622.50 |
612.75 |
618.00 |
+6.50 |
8,952 |
39,707 |
+1,649 |
Oct19 |
190304 |
616.50 |
625.00 |
616.00 |
620.75 |
+6.50 |
5,156 |
35,388 |
+1,138 |
Nov19 |
190304 |
616.50 |
625.50 |
616.50 |
621.00 |
+6.25 |
2,339 |
20,485 |
-159 |
Dec19 |
190304 |
616.75 |
625.50 |
616.00 |
621.25 |
+6.25 |
13,410 |
92,708 |
+638 |
Total Volume and Open Interest |
306,418 |
927,809 |
+927,809 |
Ethanol(CBOT) |
Mar19 |
190304 |
1.343 |
1.345 |
1.329 |
1.342 |
+0.004 |
26 |
225 |
-16 |
Apr19 |
190304 |
1.352 |
1.359 |
1.348 |
1.352 |
+0.005 |
165 |
957 |
-43 |
May19 |
190304 |
1.369 |
1.370 |
1.360 |
1.365 |
+0.005 |
35 |
157 |
-9 |
Jun19 |
190304 |
1.375 |
1.375 |
1.367 |
1.373 |
+0.005 |
13 |
76 |
-2 |
Jul19 |
190304 |
1.378 |
1.378 |
1.378 |
1.378 |
+0.005 |
7 |
13 |
+3 |
Aug19 |
190304 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.005 |
4 |
4 |
+0 |
Sep19 |
190304 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.005 |
2 |
12 |
-1 |
Oct19 |
190304 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.005 |
|
|
|
Total Volume and Open Interest |
252 |
1,464 |
+1,464 |
WTI Crude Oil(ICE) |
Apr19 |
190304 |
55.79 |
57.00 |
55.79 |
56.59 |
+0.79 |
22,351 |
72,067 |
-2,890 |
May19 |
190304 |
56.28 |
57.39 |
56.25 |
56.97 |
+0.78 |
32,307 |
63,867 |
+1,012 |
Jun19 |
190304 |
56.63 |
57.85 |
56.63 |
57.42 |
+0.77 |
25,588 |
108,942 |
+2,212 |
Jul19 |
190304 |
57.21 |
58.24 |
57.21 |
57.89 |
+0.78 |
8,918 |
28,675 |
+374 |
Aug19 |
190304 |
57.70 |
58.60 |
57.70 |
58.28 |
+0.79 |
6,497 |
18,333 |
-332 |
Sep19 |
190304 |
57.94 |
58.94 |
57.94 |
58.55 |
+0.80 |
3,513 |
36,253 |
+346 |
Oct19 |
190304 |
58.99 |
58.99 |
58.24 |
58.71 |
+0.81 |
714 |
8,404 |
+57 |
Nov19 |
190304 |
58.80 |
58.80 |
58.78 |
58.78 |
+0.83 |
511 |
7,337 |
+1 |
Dec19 |
190304 |
58.50 |
59.02 |
58.26 |
58.78 |
+0.83 |
9,879 |
113,775 |
+329 |
Jan20 |
190304 |
58.72 |
58.72 |
58.72 |
58.72 |
+0.83 |
66 |
5,736 |
+1 |
Feb20 |
190304 |
58.63 |
58.63 |
58.63 |
58.63 |
+0.84 |
121 |
4,793 |
-3 |
Mar20 |
190304 |
58.51 |
58.51 |
58.51 |
58.51 |
+0.85 |
228 |
8,105 |
-60 |
Apr20 |
190304 |
58.38 |
58.38 |
58.38 |
58.38 |
+0.86 |
144 |
2,376 |
+98 |
May20 |
190304 |
58.22 |
58.22 |
58.22 |
58.22 |
+0.86 |
41 |
1,662 |
-2 |
Jun20 |
190304 |
57.96 |
58.13 |
57.94 |
58.07 |
+0.86 |
1,459 |
30,305 |
+127 |
Jul20 |
190304 |
57.89 |
57.89 |
57.89 |
57.89 |
+0.87 |
0 |
2,274 |
+0 |
Total Volume and Open Interest |
115,498 |
606,408 |
+606,408 |
US Dollar Index(ICE) |
Mar19 |
190304 |
96.295 |
96.745 |
96.255 |
96.610 |
+0.160 |
22,309 |
54,201 |
-2,571 |
Jun19 |
190304 |
95.850 |
96.245 |
95.795 |
96.100 |
+0.135 |
211 |
6,416 |
+27 |
Sep19 |
190304 |
95.290 |
95.595 |
95.290 |
95.595 |
+0.135 |
0 |
216 |
+0 |
Total Volume and Open Interest |
22,525 |
60,974 |
+60,974 |
Australian Dollar(CME) |
Mar19 |
190304 |
70.99 |
71.10 |
70.77 |
70.88 |
+0.13 |
117,006 |
128,518 |
+2,178 |
Jun19 |
190304 |
71.09 |
71.18 |
70.87 |
70.97 |
+0.13 |
758 |
3,858 |
+93 |
Sep19 |
190304 |
71.24 |
71.24 |
71.07 |
71.07 |
+0.13 |
14 |
134 |
+0 |
Total Volume and Open Interest |
118,318 |
133,018 |
+133,018 |
British Pound(CME) |
Mar19 |
190304 |
132.43 |
132.64 |
131.76 |
131.80 |
-0.21 |
135,157 |
193,588 |
-5,501 |
Jun19 |
190304 |
133.00 |
133.20 |
132.36 |
132.39 |
-0.22 |
920 |
4,683 |
+494 |
Sep19 |
190304 |
132.97 |
132.97 |
132.97 |
132.97 |
-0.22 |
20 |
368 |
+18 |
Total Volume and Open Interest |
137,122 |
202,184 |
+202,184 |
Canadian Dollar(CME) |
Mar19 |
190304 |
75.31 |
75.35 |
75.00 |
75.13 |
-0.09 |
70,915 |
139,190 |
-1,475 |
Jun19 |
190304 |
75.48 |
75.50 |
75.17 |
75.29 |
-0.08 |
787 |
6,765 |
+54 |
Sep19 |
190304 |
75.41 |
75.44 |
75.41 |
75.44 |
-0.08 |
549 |
1,959 |
+375 |
Dec19 |
190304 |
75.59 |
75.59 |
75.51 |
75.58 |
-0.09 |
69 |
1,212 |
+59 |
Total Volume and Open Interest |
72,494 |
149,961 |
+149,961 |
Japanese Yen(CME) |
Mar19 |
190304 |
89.47 |
89.67 |
89.37 |
89.59 |
+0.21 |
145,727 |
191,518 |
+5,302 |
Jun19 |
190304 |
90.08 |
90.31 |
90.01 |
90.23 |
+0.21 |
3,077 |
4,899 |
+2,017 |
Sep19 |
190304 |
90.89 |
90.89 |
90.89 |
90.89 |
+0.21 |
6 |
130 |
+4 |
Total Volume and Open Interest |
149,533 |
198,461 |
+198,461 |
Swiss Franc(CME) |
Mar19 |
190304 |
100.28 |
100.28 |
99.93 |
100.17 |
-0.01 |
36,176 |
75,858 |
+375 |
Jun19 |
190304 |
101.12 |
101.14 |
100.79 |
101.02 |
-0.02 |
616 |
659 |
+486 |
Sep19 |
190304 |
101.89 |
101.94 |
101.72 |
101.89 |
-0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
36,792 |
76,553 |
+76,553 |
EuroFX(CME) |
Mar19 |
190304 |
113.88 |
113.94 |
113.21 |
113.44 |
-0.28 |
201,724 |
494,546 |
-3,940 |
Jun19 |
190304 |
114.76 |
114.79 |
114.09 |
114.30 |
-0.29 |
7,111 |
22,492 |
+1,629 |
Sep19 |
190304 |
115.27 |
115.28 |
115.11 |
115.18 |
-0.28 |
806 |
2,846 |
+446 |
Total Volume and Open Interest |
211,362 |
526,677 |
+526,677 |
Mexican Peso(CME) |
Mar19 |
190304 |
517.38 |
517.75 |
514.75 |
516.38 |
-0.50 |
48,664 |
235,241 |
+756 |
Apr19 |
190304 |
514.25 |
514.25 |
514.25 |
514.25 |
-0.50 |
|
|
|
Total Volume and Open Interest |
48,697 |
236,135 |
+236,135 |
Brazilian Real(CME) |
Apr19 |
190304 |
264.45 |
265.55 |
263.40 |
264.35 |
+0.15 |
4,256 |
9,581 |
+683 |
May19 |
190304 |
264.05 |
264.40 |
263.60 |
263.80 |
+0.10 |
105 |
129 |
+58 |
Jun19 |
190304 |
262.90 |
263.10 |
262.90 |
263.10 |
+0.10 |
102 |
5,588 |
-86 |
Jul19 |
190304 |
262.40 |
262.40 |
262.40 |
262.40 |
unch |
|
|
|
Total Volume and Open Interest |
4,463 |
15,298 |
+15,298 |
30-Year T-Bonds(CBOT) |
Mar19 |
190304 |
144~120 |
145~040 |
144~070 |
145~020 |
+0~190 |
95,564 |
56,178 |
-53,242 |
Jun19 |
190304 |
143~220 |
144~150 |
143~160 |
144~130 |
+0~190 |
517,129 |
920,525 |
-22,045 |
Sep19 |
190304 |
143~260 |
143~260 |
143~260 |
143~260 |
unch |
|
|
|
Total Volume and Open Interest |
612,693 |
976,703 |
+976,703 |
10-Year T-Notes(CBOT) |
Mar19 |
190304 |
121~115 |
121~230 |
121~100 |
121~215 |
+0~075 |
280,819 |
167,236 |
-70,596 |
Jun19 |
190304 |
121~170 |
121~295 |
121~155 |
121~275 |
+0~070 |
2,496,256 |
3,817,784 |
-35,148 |
Sep19 |
190304 |
121~250 |
121~250 |
121~250 |
121~250 |
+0~070 |
|
|
|
Total Volume and Open Interest |
2,777,075 |
3,985,020 |
+3,985,020 |
5-Year T-Notes(CBOT) |
Mar19 |
190304 |
114~060 |
114~130 |
114~054 |
114~122 |
+0~042 |
229,655 |
184,695 |
-66,049 |
Jun19 |
190304 |
114~092 |
114~152 |
114~072 |
114~142 |
+0~040 |
1,435,514 |
4,132,237 |
+5,489 |
Sep19 |
190304 |
114~142 |
114~142 |
114~142 |
114~142 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,665,169 |
4,316,932 |
+4,316,932 |
2 Year T-Notes(CBOT) |
Mar19 |
190304 |
105~280 |
105~307 |
105~280 |
105~302 |
-0~011 |
|
|
|
Jun19 |
190304 |
105~314 |
106~006 |
105~306 |
106~004 |
-0~025 |
|
|
|
Sep19 |
190304 |
106~004 |
106~004 |
106~004 |
106~004 |
-0~025 |
|
|
|
Total Volume and Open Interest |
|
|
|
Eurodollars(CME) |
Mar19 |
190304 |
97.408 |
97.408 |
97.393 |
97.395 |
-0.010 |
223,619 |
1,380,173 |
+12,410 |
Jun19 |
190304 |
97.385 |
97.390 |
97.375 |
97.385 |
unch |
276,060 |
1,312,829 |
+8,283 |
Sep19 |
190304 |
97.360 |
97.380 |
97.355 |
97.375 |
+0.005 |
321,641 |
1,168,007 |
+5,918 |
Dec19 |
190304 |
97.325 |
97.345 |
97.305 |
97.340 |
+0.015 |
415,529 |
1,737,042 |
+19,534 |
Mar20 |
190304 |
97.375 |
97.410 |
97.365 |
97.405 |
+0.020 |
333,259 |
1,010,843 |
+8,902 |
Jun20 |
190304 |
97.420 |
97.455 |
97.405 |
97.450 |
+0.025 |
307,459 |
947,942 |
-1,644 |
Sep20 |
190304 |
97.460 |
97.500 |
97.445 |
97.495 |
+0.030 |
305,540 |
817,634 |
+17,627 |
Dec20 |
190304 |
97.455 |
97.505 |
97.445 |
97.500 |
+0.035 |
295,694 |
946,671 |
+405 |
Mar21 |
190304 |
97.480 |
97.530 |
97.470 |
97.525 |
+0.035 |
180,914 |
592,972 |
-3,500 |
Jun21 |
190304 |
97.485 |
97.535 |
97.475 |
97.530 |
+0.035 |
134,876 |
404,730 |
+1,572 |
Sep21 |
190304 |
97.485 |
97.535 |
97.475 |
97.530 |
+0.035 |
125,448 |
361,640 |
+3,634 |
Dec21 |
190304 |
97.465 |
97.520 |
97.455 |
97.515 |
+0.040 |
112,482 |
388,534 |
+4,124 |
Mar22 |
190304 |
97.450 |
97.510 |
97.445 |
97.505 |
+0.040 |
71,966 |
297,653 |
-1,868 |
Jun22 |
190304 |
97.435 |
97.490 |
97.430 |
97.485 |
+0.035 |
59,099 |
246,297 |
-3,371 |
Sep22 |
190304 |
97.415 |
97.470 |
97.405 |
97.465 |
+0.035 |
58,807 |
186,620 |
-7,482 |
Dec22 |
190304 |
97.385 |
97.440 |
97.375 |
97.435 |
+0.035 |
39,103 |
159,548 |
-6,548 |
Mar23 |
190304 |
97.355 |
97.415 |
97.350 |
97.410 |
+0.040 |
35,901 |
85,887 |
-772 |
Jun23 |
190304 |
97.325 |
97.385 |
97.320 |
97.380 |
+0.040 |
35,853 |
80,520 |
+1,525 |
Total Volume and Open Interest |
3,420,260 |
12,490,864 |
+12,490,864 |
Ultra T-Bond(CBOT) |
Mar19 |
190304 |
157~09 |
158~20 |
157~05 |
158~17 |
+1~00 |
38,712 |
26,405 |
-17,270 |
Jun19 |
190304 |
158~11 |
159~20 |
158~03 |
159~16 |
+1~00 |
255,046 |
1,121,573 |
-5,054 |
Sep19 |
190304 |
159~16 |
159~16 |
159~16 |
159~16 |
+1~00 |
|
|
|
Total Volume and Open Interest |
293,758 |
1,147,978 |
+1,147,978 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190304 |
129~075 |
129~230 |
129~055 |
129~210 |
+0~100 |
87,526 |
29,289 |
-34,625 |
Jun19 |
190304 |
128~270 |
129~120 |
128~255 |
129~100 |
+0~100 |
288,614 |
635,988 |
+14,339 |
Sep19 |
190304 |
129~100 |
129~100 |
129~100 |
129~100 |
+0~100 |
|
|
|
Total Volume and Open Interest |
376,140 |
665,277 |
+665,277 |
30 Day Federal Funds(CBOT) |
Mar19 |
190304 |
97.598 |
97.598 |
97.595 |
97.595 |
-0.003 |
10,935 |
121,806 |
+395 |
Apr19 |
190304 |
97.595 |
97.600 |
97.595 |
97.595 |
unch |
14,042 |
266,186 |
-983 |
May19 |
190304 |
97.595 |
97.600 |
97.595 |
97.595 |
unch |
30,171 |
168,421 |
+40 |
Jun19 |
190304 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.005 |
8,180 |
84,579 |
-428 |
Jul19 |
190304 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.005 |
30,786 |
194,564 |
-4,539 |
Aug19 |
190304 |
97.585 |
97.600 |
97.585 |
97.595 |
+0.005 |
56,258 |
145,408 |
+5,205 |
Total Volume and Open Interest |
308,342 |
1,648,857 |
+1,648,857 |
Japanese Govt Bonds(SGX) |
Mar19 |
190304 |
152.62 |
152.63 |
152.49 |
152.52 |
-0.10 |
1,570 |
19,216 |
+598 |
Jun19 |
190304 |
152.58 |
152.58 |
152.44 |
152.45 |
-0.10 |
327 |
341 |
+325 |
Sep19 |
190304 |
152.45 |
152.45 |
152.45 |
152.45 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,696 |
19,097 |
+411 |
Euro-Buxl(EUREX) |
Mar19 |
190304 |
183.30 |
184.56 |
183.14 |
184.16 |
+0.74 |
65,622 |
247,456 |
+2,157 |
Jun19 |
190304 |
181.84 |
183.06 |
181.66 |
182.66 |
+0.74 |
8,746 |
40,765 |
+20,705 |
Sep19 |
190304 |
181.16 |
181.16 |
181.16 |
181.16 |
+0.74 |
|
|
|
Total Volume and Open Interest |
74,368 |
288,221 |
+288,221 |
Euro-Bund(EUREX) |
Mar19 |
190304 |
165.19 |
165.71 |
165.01 |
165.59 |
+0.37 |
997,602 |
1,842,913 |
-66,645 |
Jun19 |
190304 |
162.57 |
163.16 |
162.47 |
163.04 |
+0.36 |
185,504 |
767,407 |
+290,913 |
Sep19 |
190304 |
164.48 |
164.99 |
164.27 |
164.87 |
+0.39 |
34 |
475 |
+245 |
Total Volume and Open Interest |
1,183,140 |
2,610,795 |
+2,610,795 |
Euro-Bobl(EUREX) |
Mar19 |
190304 |
132.65 |
132.80 |
132.60 |
132.76 |
+0.09 |
631,049 |
1,485,159 |
+28,740 |
Jun19 |
190304 |
131.95 |
132.10 |
131.91 |
132.05 |
+0.07 |
167,555 |
482,125 |
+217,884 |
Sep19 |
190304 |
132.13 |
132.13 |
132.13 |
132.13 |
+0.09 |
|
|
|
Total Volume and Open Interest |
798,604 |
1,967,284 |
+1,967,284 |
Euro-Schatz(EUREX) |
Mar19 |
190304 |
111.78 |
111.81 |
111.77 |
111.79 |
unch |
624,826 |
1,885,559 |
-48,551 |
Jun19 |
190304 |
111.74 |
111.76 |
111.72 |
111.75 |
unch |
271,405 |
717,650 |
+335,993 |
Sep19 |
190304 |
111.75 |
111.75 |
111.75 |
111.75 |
unch |
|
|
|
Total Volume and Open Interest |
896,231 |
2,603,209 |
+2,603,209 |
3-Mth Euribor(EUREX) |
Mar19 |
190304 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,614 |
+0 |
Jun19 |
190304 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
0 |
2,278 |
+0 |
Sep19 |
190304 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
2,030 |
+50 |
Total Volume and Open Interest |
0 |
13,919 |
+13,919 |
Long Gilt(LIFFE) |
Mar19 |
190304 |
122~30 |
123~12 |
122~28 |
123~08 |
+0~06 |
39,797 |
127,003 |
-24,308 |
Jun19 |
190304 |
125~28 |
126~06 |
125~20 |
126~01 |
+0~07 |
267,389 |
654,824 |
+1,289 |
Total Volume and Open Interest |
307,186 |
781,877 |
+781,877 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190304 |
99.14 |
99.15 |
99.14 |
99.14 |
+0.00 |
60,088 |
605,089 |
-7,235 |
Jun19 |
190304 |
99.11 |
99.11 |
99.10 |
99.11 |
+0.00 |
107,328 |
505,480 |
+8,965 |
Sep19 |
190304 |
99.04 |
99.06 |
99.04 |
99.05 |
+0.01 |
161,123 |
467,318 |
-26,810 |
Dec19 |
190304 |
98.97 |
98.99 |
98.97 |
98.98 |
unch |
157,626 |
616,441 |
+2,529 |
Mar20 |
190304 |
98.93 |
98.94 |
98.93 |
98.94 |
+0.01 |
139,887 |
362,469 |
-5,503 |
Jun20 |
190304 |
98.89 |
98.90 |
98.88 |
98.89 |
+0.00 |
103,963 |
356,090 |
-6,201 |
Total Volume and Open Interest |
1,268,535 |
4,106,862 |
+4,106,862 |
3-Mth Euribor(LIFFE) |
Mar19 |
190304 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
19,129 |
532,026 |
-5,132 |
Jun19 |
190304 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
74,261 |
732,275 |
+4,077 |
Sep19 |
190304 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
72,100 |
657,358 |
-8,753 |
Total Volume and Open Interest |
1,265,021 |
5,088,708 |
+5,088,708 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190304 |
98.08 |
98.09 |
98.08 |
98.09 |
+0.01 |
14,661 |
98,360 |
-11,499 |
Jun19 |
190304 |
98.15 |
98.16 |
98.13 |
98.15 |
-0.01 |
50,406 |
246,875 |
+5,453 |
Sep19 |
190304 |
98.22 |
98.22 |
98.18 |
98.20 |
-0.02 |
46,086 |
226,750 |
+4,677 |
Dec19 |
190304 |
98.26 |
98.26 |
98.22 |
98.24 |
-0.02 |
26,379 |
235,400 |
+762 |
Mar20 |
190304 |
98.29 |
98.29 |
98.24 |
98.26 |
-0.03 |
29,435 |
193,103 |
+1,260 |
Jun20 |
190304 |
98.30 |
98.30 |
98.24 |
98.26 |
-0.04 |
20,174 |
145,195 |
+3,746 |
Sep20 |
190304 |
98.28 |
98.28 |
98.23 |
98.25 |
-0.04 |
7,807 |
74,020 |
+469 |
Dec20 |
190304 |
98.26 |
98.26 |
98.21 |
98.23 |
-0.04 |
6,051 |
52,729 |
-115 |
Mar21 |
190304 |
98.23 |
98.23 |
98.20 |
98.21 |
-0.03 |
849 |
8,008 |
+529 |
Jun21 |
190304 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.03 |
2 |
3,230 |
+2 |
Total Volume and Open Interest |
201,940 |
1,287,408 |
+0 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190304 |
97.85 |
97.86 |
97.78 |
97.81 |
-0.04 |
158,221 |
1,295,712 |
+6,961 |
Jun19 |
190304 |
97.85 |
97.85 |
97.79 |
97.80 |
-0.05 |
970 |
2,754 |
+864 |
Total Volume and Open Interest |
159,191 |
1,298,466 |
+0 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190304 |
98.32 |
98.32 |
98.27 |
98.30 |
-0.02 |
233,693 |
1,377,216 |
+13,713 |
Jun19 |
190304 |
98.37 |
98.37 |
98.34 |
98.36 |
-0.02 |
6,458 |
43,585 |
+5,615 |
Total Volume and Open Interest |
240,151 |
1,420,801 |
+0 |
Gold(CMX) |
Apr19 |
190304 |
1294.4 |
1298.1 |
1283.8 |
1287.5 |
-11.7 |
252,235 |
333,211 |
-8,437 |
Jun19 |
190304 |
1301.0 |
1304.6 |
1290.3 |
1294.0 |
-11.8 |
8,310 |
87,373 |
+622 |
Aug19 |
190304 |
1309.9 |
1310.4 |
1297.8 |
1300.2 |
-11.8 |
915 |
27,512 |
+306 |
Oct19 |
190304 |
1315.5 |
1315.5 |
1305.8 |
1305.9 |
-12.0 |
275 |
4,726 |
+227 |
Dec19 |
190304 |
1320.6 |
1322.3 |
1308.4 |
1311.9 |
-11.9 |
610 |
22,652 |
-49 |
Feb20 |
190304 |
1327.6 |
1327.6 |
1318.1 |
1318.1 |
-11.9 |
180 |
8,998 |
+35 |
Apr20 |
190304 |
1332.7 |
1333.7 |
1322.6 |
1323.9 |
-11.9 |
73 |
2,049 |
+72 |
Jun20 |
190304 |
1336.5 |
1339.8 |
1327.4 |
1329.6 |
-12.0 |
4 |
1,405 |
-4 |
Aug20 |
190304 |
1335.3 |
1335.3 |
1335.3 |
1335.3 |
-12.0 |
0 |
4 |
+0 |
Oct20 |
190304 |
1340.4 |
1340.4 |
1340.4 |
1340.4 |
-12.0 |
0 |
5 |
+0 |
Dec20 |
190304 |
1346.3 |
1346.3 |
1346.3 |
1346.3 |
-12.0 |
5 |
1,245 |
+0 |
Total Volume and Open Interest |
262,818 |
489,879 |
+489,879 |
Silver(CMX) |
Mar19 |
190304 |
1517.0 |
1520.5 |
1499.5 |
1501.7 |
-15.2 |
1,031 |
1,435 |
-3,207 |
May19 |
190304 |
1522.5 |
1529.5 |
1507.5 |
1510.5 |
-15.1 |
65,412 |
146,911 |
+797 |
Jul19 |
190304 |
1532.0 |
1538.0 |
1517.5 |
1519.9 |
-15.1 |
1,410 |
25,603 |
+20 |
Sep19 |
190304 |
1547.5 |
1547.5 |
1527.0 |
1529.3 |
-15.1 |
412 |
7,579 |
+110 |
Dec19 |
190304 |
1556.0 |
1561.0 |
1540.5 |
1543.0 |
-15.2 |
820 |
13,147 |
-126 |
Mar20 |
190304 |
1569.0 |
1575.0 |
1556.0 |
1557.1 |
-15.1 |
105 |
660 |
+3 |
May20 |
190304 |
1574.0 |
1574.0 |
1565.4 |
1565.4 |
-15.1 |
1 |
3 |
+1 |
Total Volume and Open Interest |
69,577 |
196,641 |
+196,641 |
Platinum(NYMEX) |
Apr19 |
190304 |
864.0 |
866.1 |
837.2 |
838.9 |
-24.8 |
24,455 |
70,175 |
-342 |
Jul19 |
190304 |
871.1 |
871.1 |
842.4 |
844.2 |
-24.7 |
1,679 |
7,931 |
+556 |
Oct19 |
190304 |
872.7 |
872.7 |
847.7 |
849.4 |
-24.4 |
74 |
664 |
+21 |
Jan20 |
190304 |
862.0 |
862.0 |
854.5 |
854.5 |
-24.4 |
6 |
78 |
+2 |
Total Volume and Open Interest |
26,218 |
78,855 |
+78,855 |
Palladium(NYMEX) |
Mar19 |
190304 |
1532.50 |
1535.80 |
1515.60 |
1515.60 |
-21.00 |
60 |
121 |
-85 |
Jun19 |
190304 |
1505.80 |
1516.80 |
1469.90 |
1485.10 |
-21.00 |
4,690 |
24,079 |
+9 |
Sep19 |
190304 |
1490.00 |
1497.00 |
1463.00 |
1470.90 |
-21.10 |
39 |
1,845 |
+15 |
Total Volume and Open Interest |
4,791 |
26,457 |
+26,457 |
Copper(CMX) |
Mar19 |
190304 |
293.35 |
294.70 |
289.80 |
291.10 |
-2.25 |
2,510 |
4,498 |
-642 |
May19 |
190304 |
293.30 |
295.50 |
289.65 |
290.90 |
-2.30 |
70,212 |
131,748 |
+752 |
Jul19 |
190304 |
294.70 |
295.75 |
290.20 |
291.55 |
-2.25 |
9,067 |
47,496 |
+36 |
Sep19 |
190304 |
294.10 |
295.60 |
290.70 |
292.00 |
-2.20 |
4,404 |
32,918 |
+485 |
Dec19 |
190304 |
295.20 |
295.35 |
291.30 |
292.35 |
-2.15 |
2,205 |
22,662 |
+95 |
Total Volume and Open Interest |
89,853 |
254,645 |
+254,645 |
E-mini DJIA Index(CBOT) |
Mar19 |
190304 |
26107 |
26171 |
25605 |
25814 |
-217 |
179,959 |
85,987 |
+95 |
Jun19 |
190304 |
26138 |
26200 |
25640 |
25850 |
-213 |
483 |
1,999 |
+69 |
Sep19 |
190304 |
25890 |
26198 |
25682 |
25865 |
-215 |
0 |
23 |
+0 |
Dec19 |
190304 |
25910 |
26128 |
25779 |
25863 |
-210 |
0 |
3 |
+0 |
Total Volume and Open Interest |
180,442 |
88,012 |
+88,012 |
S & P 500(CME) |
Mar19 |
190304 |
2810.00 |
2819.30 |
2767.80 |
2791.60 |
-13.40 |
1,494 |
63,767 |
+428 |
Jun19 |
190304 |
2801.00 |
2801.00 |
2790.00 |
2796.60 |
-13.60 |
6 |
503 |
+11 |
Sep19 |
190304 |
2801.40 |
2801.40 |
2801.40 |
2801.40 |
-13.60 |
|
|
|
Dec19 |
190304 |
2806.10 |
2806.10 |
2806.10 |
2806.10 |
-13.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,500 |
64,275 |
+64,275 |
S & P 500 E-Mini(CME) |
Mar19 |
190304 |
2814.00 |
2819.75 |
2767.50 |
2791.50 |
-13.50 |
1,360,457 |
2,531,494 |
-19,269 |
Jun19 |
190304 |
2819.25 |
2825.75 |
2772.50 |
2796.50 |
-13.75 |
22,800 |
142,863 |
+6,443 |
Sep19 |
190304 |
2821.75 |
2828.50 |
2777.50 |
2801.50 |
-13.50 |
58 |
3,957 |
+19 |
Dec19 |
190304 |
2828.00 |
2830.75 |
2793.00 |
2806.00 |
-13.25 |
0 |
487 |
+0 |
Total Volume and Open Interest |
1,383,315 |
2,680,882 |
+2,680,882 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190304 |
7177.00 |
7211.50 |
7074.50 |
7145.75 |
-10.25 |
360,883 |
221,584 |
-1,571 |
Jun19 |
190304 |
7202.25 |
7241.00 |
7102.50 |
7172.75 |
-9.50 |
1,030 |
5,699 |
+641 |
Sep19 |
190304 |
7242.50 |
7259.00 |
7130.50 |
7198.75 |
-10.50 |
7 |
444 |
-7 |
Total Volume and Open Interest |
361,920 |
227,731 |
+227,731 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190304 |
1930.20 |
1935.50 |
1899.20 |
1915.50 |
-9.80 |
13,402 |
68,238 |
+612 |
Jun19 |
190304 |
1924.80 |
1939.90 |
1905.10 |
1920.70 |
-10.10 |
1 |
4 |
+0 |
Sep19 |
190304 |
1923.50 |
1923.50 |
1920.40 |
1923.50 |
-10.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,403 |
68,243 |
+68,243 |
Volatility Index(CBOE) |
Mar19 |
190304 |
14.75 |
16.46 |
14.45 |
15.28 |
+0.45 |
75,092 |
142,092 |
-9,294 |
Apr19 |
190304 |
15.55 |
16.53 |
15.35 |
15.88 |
+0.25 |
49,643 |
92,964 |
-475 |
May19 |
190304 |
16.10 |
16.73 |
15.90 |
16.33 |
+0.20 |
14,979 |
32,537 |
+382 |
Jun19 |
190304 |
16.35 |
16.85 |
16.16 |
16.52 |
+0.12 |
12,886 |
23,268 |
-1,065 |
Total Volume and Open Interest |
173,704 |
351,952 |
+351,952 |
S & P 600(CME) |
Mar19 |
190304 |
968.90 |
968.90 |
968.90 |
968.90 |
-10.30 |
|
|
|
Jun19 |
190304 |
969.50 |
969.50 |
969.50 |
969.50 |
-10.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190304 |
1592.40 |
1598.00 |
1563.10 |
1574.40 |
-15.10 |
116,696 |
509,087 |
-6,890 |
Jun19 |
190304 |
1597.00 |
1602.10 |
1567.90 |
1579.10 |
-14.90 |
147 |
6,567 |
+61 |
Sep19 |
190304 |
1581.70 |
1581.70 |
1581.70 |
1581.70 |
-15.60 |
|
|
|
Total Volume and Open Interest |
116,843 |
515,654 |
+515,654 |
Nikkei 225(CME) |
Mar19 |
190304 |
21820 |
21865 |
21600 |
21685 |
-75 |
10,870 |
28,055 |
-197 |
Jun19 |
190304 |
21695 |
21700 |
21445 |
21530 |
-70 |
329 |
880 |
+92 |
Total Volume and Open Interest |
11,199 |
28,935 |
+28,935 |
Nikkei 225(SGX) |
Mar19 |
190304 |
21650 |
21865 |
21635 |
21825 |
+185 |
71,691 |
165,365 |
+351 |
Jun19 |
190304 |
21460 |
21665 |
21435 |
21620 |
+180 |
2,202 |
3,308 |
+608 |
Sep19 |
190304 |
21600 |
21600 |
21600 |
21600 |
+475 |
0 |
6 |
+0 |
Total Volume and Open Interest |
73,893 |
182,888 |
-638 |
Nikkei 225 Mini(JPX) |
Mar19 |
190304 |
21650 |
21870 |
21630 |
21820 |
+430 |
605,429 |
448,443 |
+13,309 |
Jun19 |
190304 |
21450 |
21660 |
21430 |
21610 |
+420 |
26,161 |
24,358 |
+4,341 |
Sep19 |
190304 |
21395 |
21600 |
21380 |
21550 |
+420 |
137 |
1,022 |
+31 |
Total Volume and Open Interest |
845,233 |
540,139 |
+42,883 |
Nikkei 225(JPX) |
Mar19 |
190304 |
21650 |
21870 |
21630 |
21820 |
+430 |
47,060 |
280,387 |
+3,190 |
Jun19 |
190304 |
21450 |
21660 |
21430 |
21610 |
+420 |
2,095 |
41,791 |
+3,996 |
Sep19 |
190304 |
21420 |
21590 |
21420 |
21550 |
+420 |
5 |
1,664 |
-643 |
Total Volume and Open Interest |
78,127 |
436,736 |
+11,958 |
Nikkei 225(CME) Yen |
Mar19 |
190304 |
21795 |
21865 |
21595 |
21685 |
-70 |
35,610 |
70,878 |
+1,184 |
Jun19 |
190304 |
21635 |
21660 |
21400 |
21485 |
-70 |
1,204 |
1,774 |
+977 |
Sep19 |
190304 |
21360 |
21360 |
21360 |
21360 |
-70 |
|
|
|
Total Volume and Open Interest |
36,814 |
72,652 |
+72,652 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190304 |
21690 |
21820 |
21610 |
21690 |
-70 |
0 |
11 |
+0 |
Jun19 |
190304 |
21490 |
21490 |
21490 |
21490 |
-70 |
|
|
|
Sep19 |
190304 |
21360 |
21360 |
21360 |
21360 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
11 |
+11 |
CAC 40(EURONEXT) |
Mar19 |
190304 |
5293.0 |
5309.5 |
5257.5 |
5284.5 |
+21.5 |
67,857 |
319,697 |
+6,311 |
Apr19 |
190304 |
5270.5 |
5289.5 |
5245.0 |
5265.5 |
+21.0 |
37 |
617 |
+31 |
May19 |
190304 |
5204.0 |
5204.0 |
5204.0 |
5204.0 |
+21.0 |
|
|
|
Jun19 |
190304 |
5150.0 |
5159.0 |
5138.5 |
5138.5 |
+21.0 |
0 |
7,047 |
+0 |
Total Volume and Open Interest |
67,894 |
389,371 |
+389,371 |
Hang Seng Index(HKFE) |
Mar19 |
190304 |
28740 |
29255 |
28642 |
28885 |
+155 |
217,501 |
115,430 |
+1,087 |
Apr19 |
190304 |
28822 |
29285 |
28712 |
28921 |
+152 |
731 |
616 |
+616 |
Total Volume and Open Interest |
222,062 |
128,438 |
+0 |
DAX(EUREX) |
Mar19 |
190304 |
11668.0 |
11678.5 |
11522.5 |
11598.0 |
-1.5 |
102,087 |
130,082 |
+2,140 |
Jun19 |
190304 |
11686.5 |
11692.5 |
11539.0 |
11614.0 |
-1.5 |
302 |
3,586 |
+184 |
Sep19 |
190304 |
11602.0 |
11602.0 |
11602.0 |
11602.0 |
-2.0 |
4 |
93 |
+9 |
Total Volume and Open Interest |
102,393 |
133,761 |
+133,761 |
Mini-DAX(EUREX) |
Mar19 |
190304 |
11656.0 |
11679.0 |
11522.0 |
11598.0 |
-1.5 |
48,783 |
18,393 |
+1,384 |
Jun19 |
190304 |
11682.0 |
11682.0 |
11544.0 |
11614.0 |
-1.5 |
80 |
651 |
+22 |
Sep19 |
190304 |
11668.0 |
11668.0 |
11546.0 |
11602.0 |
-2.0 |
26 |
33 |
-6 |
Total Volume and Open Interest |
48,889 |
19,077 |
+19,077 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190304 |
3328 |
3333 |
3298 |
3315 |
+3 |
1,041,463 |
3,916,491 |
+47,037 |
Jun19 |
190304 |
3243 |
3247 |
3215 |
3231 |
+3 |
80,528 |
375,469 |
+12,422 |
Sep19 |
190304 |
3229 |
3231 |
3215 |
3220 |
+3 |
2,740 |
12,163 |
+12 |
Total Volume and Open Interest |
1,147,201 |
4,452,961 |
+4,452,961 |
Swiss Market Index(EUREX) |
Mar19 |
190304 |
9362 |
9401 |
9296 |
9358 |
+30 |
47,135 |
210,295 |
-5,581 |
Jun19 |
190304 |
9194 |
9209 |
9123 |
9175 |
+30 |
381 |
20,511 |
+483 |
Sep19 |
190304 |
9148 |
9148 |
9148 |
9148 |
+30 |
0 |
47 |
+0 |
Total Volume and Open Interest |
47,516 |
230,853 |
+230,853 |
FT-SE 100(EURONEXT) |
Mar19 |
190304 |
7123.00 |
7153.50 |
7081.00 |
7119.00 |
+32.00 |
134,870 |
653,541 |
-4,290 |
Jun19 |
190304 |
7033.00 |
7066.00 |
6998.50 |
7034.00 |
+31.00 |
1,328 |
1,774 |
+1,297 |
Sep19 |
190304 |
6965.50 |
6965.50 |
6965.50 |
6965.50 |
+31.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
136,198 |
655,342 |
+655,342 |
SPI 200(SFE) |
Mar19 |
190304 |
6188.0 |
6225.0 |
6178.0 |
6213.0 |
+21.0 |
43,683 |
323,613 |
+2,401 |
Jun19 |
190304 |
6205.0 |
6205.0 |
6197.0 |
6201.0 |
+22.0 |
99 |
3,916 |
-6 |
Sep19 |
190304 |
6145.0 |
6145.0 |
6145.0 |
6145.0 |
+22.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
43,821 |
331,898 |
+0 |
FTSE MIB(ISE) |
Mar19 |
190304 |
20820.00 |
20855.00 |
20625.00 |
20715.00 |
+12.00 |
18,537 |
81,738 |
+627 |
Jun19 |
190304 |
20250.00 |
20290.00 |
20090.00 |
20170.00 |
+19.00 |
136 |
1,626 |
+27 |
Sep19 |
190304 |
20100.00 |
20100.00 |
20000.00 |
20038.00 |
+19.00 |
4 |
10 |
-1 |
Total Volume and Open Interest |
18,677 |
83,374 |
+83,374 |
KOSPI 200(KFE) |
Mar19 |
190304 |
284.00 |
287.15 |
282.60 |
282.60 |
-1.25 |
148,297 |
305,000 |
+445 |
Jun19 |
190304 |
285.35 |
287.75 |
283.30 |
283.30 |
-1.20 |
472 |
26,116 |
-16 |
Sep19 |
190304 |
286.75 |
286.75 |
284.00 |
284.00 |
-2.15 |
21 |
1,528 |
+5 |
Total Volume and Open Interest |
148,791 |
376,821 |
+0 |
GSCI(CME) |
Mar19 |
190304 |
425.60 |
425.80 |
420.95 |
422.40 |
+1.40 |
32 |
13,899 |
-22 |
Apr19 |
190304 |
426.15 |
427.40 |
424.45 |
424.45 |
+1.40 |
|
|
|
May19 |
190304 |
426.80 |
428.20 |
426.80 |
426.80 |
+1.40 |
|
|
|
Total Volume and Open Interest |
32 |
13,899 |
+13,899 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|