|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 05, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190305 |
904.75 |
904.75 |
896.75 |
901.25 |
-2.00 |
8,373 |
3,645 |
-2,074 |
May19 |
190305 |
916.50 |
918.50 |
909.00 |
913.75 |
-2.25 |
133,667 |
327,548 |
+6,592 |
Jul19 |
190305 |
930.25 |
932.25 |
922.75 |
927.75 |
-2.25 |
60,726 |
175,112 |
-2,192 |
Aug19 |
190305 |
933.75 |
938.00 |
929.00 |
933.75 |
-2.25 |
8,319 |
20,038 |
+1,025 |
Sep19 |
190305 |
941.00 |
942.75 |
934.00 |
938.50 |
-2.00 |
2,112 |
8,468 |
+153 |
Nov19 |
190305 |
951.00 |
953.00 |
943.75 |
948.25 |
-2.25 |
22,211 |
95,619 |
+2,581 |
Jan20 |
190305 |
957.75 |
961.50 |
953.75 |
957.75 |
-1.75 |
3,836 |
8,986 |
+365 |
Mar20 |
190305 |
966.75 |
968.00 |
960.75 |
965.00 |
-1.25 |
4,587 |
11,146 |
+1,255 |
May20 |
190305 |
968.00 |
973.75 |
967.00 |
971.50 |
-0.50 |
573 |
1,635 |
+92 |
Jul20 |
190305 |
976.50 |
979.00 |
974.00 |
978.50 |
+0.25 |
451 |
4,073 |
+146 |
Aug20 |
190305 |
979.50 |
979.50 |
979.50 |
979.50 |
+0.50 |
0 |
112 |
+0 |
Sep20 |
190305 |
974.50 |
974.50 |
974.50 |
974.50 |
unch |
0 |
80 |
+0 |
Nov20 |
190305 |
973.50 |
977.25 |
972.50 |
976.75 |
+0.25 |
185 |
2,598 |
+85 |
Jan21 |
190305 |
981.25 |
981.25 |
981.25 |
981.25 |
+0.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
245,055 |
659,174 |
+8,038 |
Soybean Meal(CBOT) |
Mar19 |
190305 |
306.40 |
306.40 |
304.40 |
305.60 |
-0.70 |
1,996 |
2,041 |
-326 |
May19 |
190305 |
310.20 |
311.00 |
308.60 |
310.00 |
-0.50 |
72,182 |
212,435 |
+1,880 |
Jul19 |
190305 |
313.70 |
314.70 |
312.30 |
313.70 |
-0.50 |
22,297 |
101,127 |
-313 |
Aug19 |
190305 |
315.90 |
316.30 |
313.90 |
315.30 |
-0.50 |
8,460 |
16,997 |
-1,238 |
Sep19 |
190305 |
317.50 |
317.90 |
315.70 |
317.10 |
-0.50 |
2,983 |
17,623 |
+382 |
Oct19 |
190305 |
318.30 |
318.50 |
316.60 |
317.90 |
-0.60 |
2,488 |
14,948 |
+495 |
Dec19 |
190305 |
320.00 |
320.60 |
318.30 |
319.60 |
-0.60 |
9,029 |
52,920 |
+1,340 |
Jan20 |
190305 |
320.00 |
321.30 |
319.60 |
320.80 |
-0.50 |
1,301 |
5,055 |
+10 |
Mar20 |
190305 |
322.30 |
322.50 |
320.60 |
322.10 |
-0.10 |
2,148 |
10,232 |
+316 |
May20 |
190305 |
321.70 |
323.20 |
321.50 |
322.80 |
+0.20 |
825 |
6,275 |
+446 |
Total Volume and Open Interest |
124,476 |
441,670 |
+3,299 |
Soybean Oil(CBOT) |
Mar19 |
190305 |
29.73 |
29.73 |
29.54 |
29.73 |
-0.05 |
3,772 |
2,269 |
-640 |
May19 |
190305 |
30.15 |
30.19 |
29.82 |
30.02 |
-0.06 |
59,524 |
230,667 |
+2,594 |
Jul19 |
190305 |
30.36 |
30.53 |
30.16 |
30.36 |
-0.05 |
23,062 |
132,396 |
+1,752 |
Aug19 |
190305 |
30.63 |
30.67 |
30.31 |
30.51 |
-0.06 |
4,226 |
22,054 |
+200 |
Sep19 |
190305 |
30.76 |
30.80 |
30.46 |
30.66 |
-0.04 |
2,950 |
15,290 |
+446 |
Oct19 |
190305 |
30.87 |
30.90 |
30.59 |
30.78 |
-0.04 |
1,464 |
11,115 |
+107 |
Dec19 |
190305 |
31.07 |
31.14 |
30.82 |
31.02 |
-0.01 |
10,423 |
62,193 |
+1,317 |
Jan20 |
190305 |
31.28 |
31.36 |
31.08 |
31.29 |
unch |
402 |
5,115 |
+93 |
Mar20 |
190305 |
31.64 |
31.66 |
31.38 |
31.60 |
+0.01 |
1,295 |
8,463 |
+783 |
May20 |
190305 |
31.89 |
31.91 |
31.66 |
31.88 |
+0.04 |
119 |
1,802 |
-45 |
Total Volume and Open Interest |
107,415 |
494,971 |
+6,648 |
Canola(WCE) |
Mar19 |
190305 |
452.8 |
452.8 |
452.8 |
452.8 |
-5.0 |
18 |
22 |
-18 |
May19 |
190305 |
462.0 |
462.5 |
455.9 |
457.8 |
-5.0 |
31,332 |
104,234 |
+6,345 |
Jul19 |
190305 |
470.6 |
470.8 |
464.5 |
466.4 |
-4.8 |
11,096 |
51,397 |
-308 |
Nov19 |
190305 |
481.8 |
484.7 |
478.4 |
479.6 |
-2.9 |
6,027 |
22,094 |
+1,473 |
Jan20 |
190305 |
488.7 |
490.8 |
485.4 |
486.4 |
-3.2 |
589 |
2,035 |
+155 |
Total Volume and Open Interest |
49,095 |
179,977 |
+7,659 |
Corn(CBOT) |
Mar19 |
190305 |
366.00 |
367.25 |
364.50 |
366.00 |
+1.00 |
12,360 |
5,512 |
-4,492 |
May19 |
190305 |
375.75 |
377.25 |
373.75 |
375.75 |
+1.00 |
214,457 |
794,743 |
+12,657 |
Jul19 |
190305 |
384.50 |
385.75 |
382.50 |
384.50 |
+1.25 |
73,627 |
339,342 |
+1,260 |
Sep19 |
190305 |
390.25 |
391.50 |
388.00 |
390.25 |
+1.25 |
32,399 |
178,189 |
+2,204 |
Dec19 |
190305 |
397.25 |
398.50 |
395.00 |
397.25 |
+1.50 |
47,045 |
272,237 |
+3,743 |
Mar20 |
190305 |
408.25 |
408.75 |
405.50 |
408.25 |
+2.00 |
6,862 |
48,836 |
+1,971 |
May20 |
190305 |
413.50 |
414.00 |
411.00 |
413.50 |
+2.00 |
1,645 |
5,866 |
+631 |
Jul20 |
190305 |
416.00 |
417.50 |
414.75 |
417.00 |
+1.75 |
2,313 |
12,559 |
+1,487 |
Sep20 |
190305 |
409.25 |
409.25 |
409.25 |
409.25 |
+1.25 |
24 |
1,765 |
-4 |
Dec20 |
190305 |
408.25 |
411.00 |
407.75 |
410.00 |
+1.25 |
1,357 |
11,122 |
+474 |
Total Volume and Open Interest |
392,095 |
1,670,887 |
+19,934 |
Wheat(CBOT) |
Mar19 |
190305 |
446.00 |
454.25 |
445.75 |
454.25 |
+7.50 |
2,211 |
842 |
-674 |
May19 |
190305 |
457.00 |
464.00 |
453.00 |
462.75 |
+7.25 |
90,880 |
237,352 |
+1,075 |
Jul19 |
190305 |
468.00 |
469.50 |
458.50 |
468.00 |
+7.00 |
39,919 |
117,401 |
-964 |
Sep19 |
190305 |
471.25 |
477.75 |
467.75 |
476.50 |
+6.25 |
18,124 |
42,976 |
+2,471 |
Dec19 |
190305 |
485.50 |
492.25 |
482.75 |
491.00 |
+6.00 |
12,879 |
50,932 |
+453 |
Mar20 |
190305 |
498.00 |
504.25 |
495.25 |
503.00 |
+5.75 |
2,308 |
8,177 |
-97 |
Total Volume and Open Interest |
168,985 |
465,064 |
+2,674 |
Wheat(KCBT) |
Mar19 |
190305 |
448.25 |
448.50 |
444.00 |
444.00 |
+9.75 |
570 |
143 |
-316 |
May19 |
190305 |
445.25 |
452.50 |
441.25 |
451.25 |
+8.25 |
43,852 |
161,950 |
+1,562 |
Jul19 |
190305 |
451.00 |
459.75 |
449.00 |
459.25 |
+9.00 |
17,764 |
84,706 |
-405 |
Sep19 |
190305 |
462.50 |
470.75 |
459.75 |
470.25 |
+9.25 |
5,854 |
18,213 |
+717 |
Dec19 |
190305 |
479.75 |
488.00 |
476.75 |
487.25 |
+9.50 |
6,499 |
24,333 |
+1,479 |
Mar20 |
190305 |
493.75 |
501.75 |
491.25 |
501.25 |
+9.75 |
1,432 |
3,094 |
+104 |
May20 |
190305 |
505.00 |
510.50 |
501.50 |
510.50 |
+9.00 |
1,160 |
1,291 |
+374 |
Total Volume and Open Interest |
78,454 |
295,747 |
+4,011 |
Wheat(MGE) |
Mar19 |
190305 |
554.00 |
561.75 |
553.25 |
554.00 |
+1.00 |
154 |
113 |
-212 |
May19 |
190305 |
552.00 |
556.50 |
551.00 |
555.50 |
+3.50 |
6,034 |
33,255 |
+319 |
Jul19 |
190305 |
555.50 |
560.00 |
554.50 |
559.00 |
+3.50 |
3,108 |
12,000 |
+769 |
Sep19 |
190305 |
562.00 |
566.00 |
560.75 |
565.25 |
+4.00 |
1,418 |
8,116 |
+46 |
Dec19 |
190305 |
573.25 |
578.00 |
573.25 |
577.00 |
+2.75 |
772 |
4,487 |
+162 |
Mar20 |
190305 |
586.75 |
589.50 |
586.25 |
589.50 |
+2.50 |
308 |
904 |
+193 |
Total Volume and Open Interest |
11,799 |
58,892 |
+1,278 |
Oats(CBOT) |
Mar19 |
190305 |
256.25 |
256.25 |
256.25 |
256.25 |
+0.75 |
4 |
6 |
-6 |
May19 |
190305 |
266.75 |
266.75 |
262.00 |
266.00 |
+1.00 |
456 |
3,608 |
-80 |
Jul19 |
190305 |
264.50 |
268.25 |
264.00 |
267.25 |
+1.25 |
38 |
394 |
-1 |
Sep19 |
190305 |
263.25 |
263.25 |
263.25 |
263.25 |
+1.00 |
10 |
58 |
+1 |
Total Volume and Open Interest |
519 |
4,377 |
-80 |
Rough Rice(CBOT) |
Mar19 |
190305 |
10.57 |
10.57 |
10.48 |
10.48 |
+0.04 |
23 |
27 |
-8 |
May19 |
190305 |
10.65 |
10.79 |
10.61 |
10.72 |
+0.04 |
505 |
8,112 |
-1 |
Jul19 |
190305 |
10.85 |
10.96 |
10.81 |
10.90 |
+0.03 |
16 |
171 |
-1 |
Sep19 |
190305 |
10.80 |
10.80 |
10.80 |
10.80 |
+0.03 |
4 |
16 |
+4 |
Total Volume and Open Interest |
548 |
8,327 |
-6 |
Live Cattle(CME) |
Apr19 |
190305 |
128.285 |
129.075 |
128.100 |
128.825 |
+0.475 |
38,071 |
153,598 |
-2,318 |
Jun19 |
190305 |
119.600 |
120.100 |
119.285 |
119.850 |
+0.050 |
28,109 |
136,376 |
+2,698 |
Aug19 |
190305 |
115.730 |
115.900 |
115.230 |
115.750 |
unch |
16,173 |
70,107 |
+2,519 |
Oct19 |
190305 |
116.550 |
116.550 |
116.000 |
116.400 |
-0.200 |
8,860 |
40,160 |
+2,533 |
Dec19 |
190305 |
119.250 |
119.250 |
118.850 |
119.180 |
-0.150 |
2,205 |
13,686 |
+498 |
Feb20 |
190305 |
120.300 |
120.500 |
120.100 |
120.480 |
+0.050 |
397 |
3,571 |
+178 |
Total Volume and Open Interest |
94,014 |
419,648 |
+6,214 |
Feeder Cattle(CME) |
Mar19 |
190305 |
141.450 |
141.450 |
140.685 |
140.880 |
-0.320 |
5,626 |
10,803 |
-786 |
Apr19 |
190305 |
145.035 |
145.080 |
144.235 |
144.400 |
-0.635 |
7,947 |
21,010 |
+1,404 |
May19 |
190305 |
146.950 |
147.130 |
146.250 |
146.330 |
-0.800 |
4,329 |
11,859 |
+242 |
Aug19 |
190305 |
152.300 |
152.435 |
151.250 |
151.330 |
-1.050 |
2,434 |
7,971 |
+475 |
Sep19 |
190305 |
153.000 |
153.235 |
152.100 |
152.250 |
-0.985 |
428 |
1,180 |
+61 |
Oct19 |
190305 |
152.985 |
153.300 |
152.250 |
152.435 |
-0.865 |
448 |
679 |
+77 |
Nov19 |
190305 |
152.000 |
152.330 |
151.700 |
151.900 |
-0.680 |
176 |
301 |
+43 |
Total Volume and Open Interest |
21,443 |
53,865 |
+1,549 |
Lean Hogs(CME) |
Apr19 |
190305 |
57.735 |
58.600 |
57.400 |
57.900 |
+0.570 |
23,374 |
102,432 |
-2,305 |
May19 |
190305 |
66.400 |
67.050 |
66.135 |
66.400 |
+0.400 |
247 |
2,204 |
+126 |
Jun19 |
190305 |
75.430 |
76.850 |
75.430 |
76.300 |
+1.120 |
13,376 |
48,966 |
+2,076 |
Jul19 |
190305 |
77.850 |
79.080 |
77.730 |
78.580 |
+1.000 |
4,279 |
28,000 |
+212 |
Aug19 |
190305 |
78.250 |
79.500 |
78.100 |
79.035 |
+0.935 |
5,223 |
27,277 |
+1,174 |
Oct19 |
190305 |
68.900 |
69.500 |
68.535 |
69.000 |
+0.320 |
2,300 |
31,173 |
+360 |
Dec19 |
190305 |
64.635 |
64.850 |
64.250 |
64.635 |
+0.185 |
1,082 |
13,348 |
+294 |
Feb20 |
190305 |
67.930 |
68.180 |
67.850 |
68.000 |
+0.070 |
141 |
2,788 |
+36 |
Total Volume and Open Interest |
50,129 |
259,574 |
+2,014 |
Class III Milk(CME) |
Mar19 |
190305 |
15.08 |
15.13 |
15.06 |
15.12 |
-0.01 |
192 |
4,156 |
-11 |
Apr19 |
190305 |
14.96 |
15.04 |
14.88 |
15.01 |
+0.01 |
343 |
3,303 |
-63 |
May19 |
190305 |
15.12 |
15.21 |
15.06 |
15.17 |
+0.02 |
136 |
3,707 |
-13 |
Jun19 |
190305 |
15.44 |
15.53 |
15.41 |
15.49 |
+0.03 |
36 |
2,521 |
-6 |
Jul19 |
190305 |
15.92 |
15.97 |
15.92 |
15.97 |
+0.02 |
17 |
1,957 |
+12 |
Aug19 |
190305 |
16.13 |
16.18 |
16.13 |
16.17 |
+0.03 |
1 |
1,397 |
+0 |
Sep19 |
190305 |
16.30 |
16.38 |
16.28 |
16.38 |
+0.04 |
4 |
1,759 |
+3 |
Oct19 |
190305 |
16.26 |
16.33 |
16.25 |
16.31 |
+0.01 |
1 |
1,229 |
+1 |
Nov19 |
190305 |
16.23 |
16.25 |
16.21 |
16.25 |
+0.01 |
1 |
1,274 |
+0 |
Dec19 |
190305 |
16.12 |
16.15 |
16.12 |
16.15 |
+0.01 |
0 |
1,146 |
+0 |
Jan20 |
190305 |
15.85 |
15.85 |
15.85 |
15.85 |
unch |
0 |
45 |
+0 |
Feb20 |
190305 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
42 |
+0 |
Mar20 |
190305 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
56 |
+0 |
Total Volume and Open Interest |
731 |
22,592 |
-77 |
Cocoa(ICE) |
Mar19 |
190305 |
2158 |
2158 |
2158 |
2158 |
+1 |
10 |
296 |
+10 |
May19 |
190305 |
2148 |
2171 |
2143 |
2157 |
+1 |
22,666 |
92,870 |
-1,760 |
Jul19 |
190305 |
2170 |
2188 |
2166 |
2175 |
-2 |
12,350 |
48,046 |
+26 |
Sep19 |
190305 |
2190 |
2206 |
2185 |
2194 |
-4 |
4,731 |
26,840 |
-396 |
Dec19 |
190305 |
2211 |
2227 |
2204 |
2214 |
-5 |
2,739 |
32,875 |
-25 |
Mar20 |
190305 |
2228 |
2237 |
2219 |
2230 |
-6 |
1,182 |
21,298 |
+409 |
May20 |
190305 |
2239 |
2244 |
2232 |
2241 |
-5 |
71 |
4,648 |
+12 |
Total Volume and Open Interest |
43,780 |
231,716 |
-1,700 |
Coffee "C"(ICE) |
Mar19 |
190305 |
96.45 |
96.45 |
96.45 |
96.45 |
+2.35 |
8 |
76 |
-8 |
May19 |
190305 |
97.35 |
100.25 |
97.15 |
99.65 |
+2.30 |
30,050 |
158,371 |
+838 |
Jul19 |
190305 |
100.00 |
102.80 |
99.85 |
102.30 |
+2.30 |
20,327 |
59,518 |
+2,184 |
Sep19 |
190305 |
102.80 |
105.45 |
102.50 |
104.95 |
+2.30 |
14,082 |
39,220 |
+943 |
Dec19 |
190305 |
106.45 |
109.10 |
106.30 |
108.75 |
+2.30 |
6,600 |
25,275 |
+50 |
Mar20 |
190305 |
110.45 |
112.85 |
110.10 |
112.50 |
+2.30 |
1,352 |
11,323 |
+118 |
Total Volume and Open Interest |
73,276 |
312,523 |
+4,177 |
Orange Juice(ICE) |
Mar19 |
190305 |
113.80 |
113.80 |
112.65 |
112.65 |
-1.70 |
114 |
510 |
-118 |
May19 |
190305 |
117.10 |
117.60 |
115.75 |
115.85 |
-0.95 |
1,227 |
17,001 |
+64 |
Jul19 |
190305 |
119.05 |
119.05 |
117.25 |
117.35 |
-1.00 |
208 |
2,164 |
-1 |
Sep19 |
190305 |
119.65 |
120.65 |
119.25 |
119.40 |
-1.25 |
152 |
978 |
+67 |
Nov19 |
190305 |
121.65 |
122.60 |
121.30 |
121.30 |
-1.30 |
75 |
451 |
+7 |
Jan20 |
190305 |
123.70 |
123.70 |
123.40 |
123.40 |
-1.45 |
51 |
162 |
+11 |
Total Volume and Open Interest |
1,837 |
21,653 |
+35 |
Sugar #11(ICE) |
May19 |
190305 |
12.39 |
12.56 |
12.38 |
12.44 |
+0.08 |
58,470 |
359,965 |
+1,706 |
Jul19 |
190305 |
12.62 |
12.75 |
12.60 |
12.64 |
+0.05 |
28,854 |
171,038 |
+3,424 |
Oct19 |
190305 |
13.02 |
13.09 |
12.96 |
12.98 |
unch |
17,357 |
149,451 |
+2,676 |
Mar20 |
190305 |
13.79 |
13.83 |
13.70 |
13.72 |
-0.02 |
8,793 |
91,460 |
-766 |
May20 |
190305 |
13.87 |
13.90 |
13.81 |
13.82 |
-0.03 |
1,436 |
14,518 |
+411 |
Jul20 |
190305 |
13.93 |
13.97 |
13.86 |
13.88 |
-0.03 |
754 |
13,053 |
+133 |
Oct20 |
190305 |
14.07 |
14.07 |
14.01 |
14.01 |
-0.04 |
534 |
19,794 |
+50 |
Mar21 |
190305 |
14.49 |
14.49 |
14.49 |
14.49 |
-0.04 |
179 |
6,335 |
+128 |
Total Volume and Open Interest |
116,411 |
828,021 |
+7,794 |
London Cocoa(LCE) |
Mar19 |
190305 |
1652 |
1658 |
1640 |
1646 |
-9 |
5,785 |
36,501 |
-9,340 |
May19 |
190305 |
1621 |
1639 |
1613 |
1629 |
+4 |
11,405 |
59,086 |
+1,975 |
Jul19 |
190305 |
1613 |
1630 |
1607 |
1621 |
+6 |
7,291 |
44,578 |
+891 |
Sep19 |
190305 |
1615 |
1634 |
1611 |
1626 |
+11 |
4,947 |
36,885 |
+159 |
Dec19 |
190305 |
1622 |
1642 |
1621 |
1633 |
+11 |
2,800 |
51,836 |
-87 |
Mar20 |
190305 |
1629 |
1647 |
1628 |
1638 |
+9 |
2,799 |
27,424 |
+1,110 |
May20 |
190305 |
1637 |
1654 |
1636 |
1646 |
+9 |
1,234 |
13,864 |
+766 |
Total Volume and Open Interest |
36,336 |
278,741 |
-4,504 |
London Sugar(LCE) |
May19 |
190305 |
342.80 |
345.10 |
340.70 |
342.90 |
+1.60 |
5,649 |
42,300 |
+607 |
Aug19 |
190305 |
348.50 |
350.20 |
346.90 |
348.50 |
+0.80 |
1,603 |
20,622 |
+51 |
Oct19 |
190305 |
353.40 |
354.80 |
351.50 |
353.20 |
+0.50 |
951 |
10,660 |
+145 |
Dec19 |
190305 |
358.90 |
360.50 |
358.10 |
359.50 |
+0.20 |
253 |
5,273 |
-33 |
Mar20 |
190305 |
366.60 |
368.50 |
365.90 |
367.20 |
+0.30 |
133 |
4,409 |
+61 |
Total Volume and Open Interest |
8,618 |
85,078 |
+848 |
Cotton(ICE) |
Mar19 |
190305 |
72.73 |
73.45 |
72.62 |
73.45 |
+1.48 |
9 |
53 |
-40 |
May19 |
190305 |
73.16 |
74.70 |
73.09 |
74.61 |
+1.48 |
13,562 |
121,521 |
+138 |
Jul19 |
190305 |
74.08 |
75.50 |
74.08 |
75.45 |
+1.36 |
6,118 |
43,530 |
+502 |
Oct19 |
190305 |
74.16 |
74.35 |
74.16 |
74.35 |
+0.66 |
1 |
11 |
+0 |
Dec19 |
190305 |
73.15 |
73.91 |
73.15 |
73.72 |
+0.57 |
2,789 |
48,097 |
+461 |
Mar20 |
190305 |
74.57 |
74.63 |
74.24 |
74.63 |
+0.37 |
127 |
8,235 |
+34 |
Total Volume and Open Interest |
22,608 |
223,246 |
+1,097 |
Lumber(CME) |
Mar19 |
190305 |
364.6 |
364.6 |
357.7 |
359.9 |
-6.7 |
189 |
322 |
-85 |
May19 |
190305 |
366.0 |
367.7 |
358.0 |
360.1 |
-7.3 |
559 |
2,032 |
+55 |
Jul19 |
190305 |
370.0 |
370.0 |
362.0 |
363.4 |
-8.3 |
20 |
405 |
+3 |
Sep19 |
190305 |
365.2 |
365.2 |
362.5 |
363.3 |
-9.8 |
0 |
124 |
+0 |
Total Volume and Open Interest |
768 |
2,900 |
-27 |
Crude Oil(NYM) |
Apr19 |
190305 |
56.45 |
57.19 |
56.09 |
56.56 |
-0.03 |
684,186 |
368,105 |
-9,512 |
May19 |
190305 |
56.93 |
57.56 |
56.47 |
56.94 |
-0.03 |
113,829 |
254,327 |
+5,849 |
Jun19 |
190305 |
57.27 |
58.00 |
56.91 |
57.40 |
-0.02 |
82,485 |
251,648 |
+1,101 |
Jul19 |
190305 |
57.73 |
58.45 |
57.39 |
57.87 |
-0.02 |
35,729 |
135,491 |
-1,376 |
Aug19 |
190305 |
57.97 |
58.83 |
57.92 |
58.26 |
-0.02 |
26,228 |
102,886 |
-720 |
Sep19 |
190305 |
58.41 |
59.09 |
58.06 |
58.54 |
-0.01 |
28,018 |
131,006 |
+3,831 |
Oct19 |
190305 |
58.51 |
59.19 |
58.40 |
58.70 |
-0.01 |
8,867 |
65,751 |
+572 |
Nov19 |
190305 |
58.60 |
59.12 |
58.47 |
58.77 |
-0.01 |
4,951 |
55,565 |
-178 |
Dec19 |
190305 |
58.63 |
59.27 |
58.28 |
58.78 |
unch |
47,692 |
196,261 |
+1,360 |
Jan20 |
190305 |
58.92 |
59.04 |
58.40 |
58.72 |
unch |
2,311 |
49,987 |
+390 |
Feb20 |
190305 |
58.78 |
58.93 |
58.48 |
58.63 |
unch |
2,478 |
24,717 |
-264 |
Mar20 |
190305 |
58.35 |
58.81 |
58.16 |
58.51 |
unch |
3,542 |
61,476 |
-49 |
Apr20 |
190305 |
58.52 |
58.52 |
58.25 |
58.38 |
unch |
790 |
13,225 |
-11 |
May20 |
190305 |
58.22 |
58.25 |
58.09 |
58.22 |
unch |
1,359 |
12,779 |
+31 |
Jun20 |
190305 |
57.79 |
58.48 |
57.70 |
58.08 |
+0.01 |
11,477 |
62,534 |
+1,008 |
Jul20 |
190305 |
57.90 |
57.93 |
57.79 |
57.90 |
+0.01 |
1,295 |
11,833 |
+801 |
Total Volume and Open Interest |
1,078,029 |
2,059,647 |
+2,450 |
e-miNY Crude Oil(NYM) |
Apr19 |
190305 |
56.400 |
57.200 |
56.075 |
56.550 |
-0.050 |
21,773 |
1,810 |
-240 |
May19 |
190305 |
56.875 |
57.550 |
56.475 |
56.950 |
-0.025 |
396 |
278 |
-3 |
Jun19 |
190305 |
57.275 |
57.850 |
57.000 |
57.400 |
-0.025 |
50 |
270 |
+13 |
Jul19 |
190305 |
57.875 |
58.100 |
57.875 |
57.875 |
-0.025 |
9 |
72 |
+2 |
Aug19 |
190305 |
58.250 |
58.500 |
58.200 |
58.250 |
-0.025 |
0 |
70 |
+0 |
Sep19 |
190305 |
58.375 |
58.750 |
58.225 |
58.550 |
unch |
10 |
60 |
+7 |
Oct19 |
190305 |
58.700 |
58.900 |
58.600 |
58.700 |
unch |
0 |
23 |
+0 |
Nov19 |
190305 |
58.650 |
58.775 |
58.600 |
58.775 |
unch |
2 |
41 |
+1 |
Dec19 |
190305 |
58.775 |
58.900 |
58.675 |
58.775 |
unch |
3 |
132 |
+2 |
Jan20 |
190305 |
58.725 |
58.725 |
58.725 |
58.725 |
unch |
1 |
26 |
+0 |
Total Volume and Open Interest |
22,247 |
2,895 |
-218 |
NY Harbor ULSD(NYM) |
Apr19 |
190305 |
201.10 |
202.29 |
199.09 |
201.64 |
+0.21 |
55,007 |
138,411 |
-1,806 |
May19 |
190305 |
200.61 |
201.81 |
198.69 |
201.17 |
+0.25 |
26,247 |
75,808 |
+629 |
Jun19 |
190305 |
200.09 |
201.50 |
198.46 |
200.89 |
+0.29 |
22,241 |
67,761 |
+420 |
Jul19 |
190305 |
200.24 |
201.86 |
198.91 |
201.26 |
+0.29 |
9,028 |
25,270 |
+150 |
Aug19 |
190305 |
200.75 |
202.55 |
199.77 |
201.99 |
+0.32 |
3,856 |
14,951 |
-510 |
Sep19 |
190305 |
202.48 |
203.62 |
200.76 |
203.02 |
+0.34 |
3,461 |
16,454 |
+255 |
Oct19 |
190305 |
203.50 |
204.13 |
201.80 |
203.91 |
+0.34 |
1,396 |
10,553 |
+84 |
Nov19 |
190305 |
203.49 |
204.91 |
202.55 |
204.66 |
+0.32 |
1,214 |
9,220 |
+354 |
Dec19 |
190305 |
203.96 |
206.06 |
203.27 |
205.35 |
+0.29 |
4,208 |
32,138 |
+580 |
Jan20 |
190305 |
205.38 |
206.30 |
204.30 |
205.95 |
+0.28 |
764 |
8,267 |
+168 |
Feb20 |
190305 |
204.29 |
206.65 |
204.05 |
206.00 |
+0.28 |
819 |
6,997 |
+321 |
Mar20 |
190305 |
205.87 |
205.87 |
203.81 |
205.65 |
+0.27 |
466 |
4,232 |
+205 |
Apr20 |
190305 |
204.54 |
204.54 |
204.54 |
204.54 |
+0.26 |
106 |
1,974 |
-3 |
May20 |
190305 |
203.69 |
203.69 |
203.69 |
203.69 |
+0.24 |
122 |
999 |
+19 |
Total Volume and Open Interest |
129,540 |
430,737 |
+1,075 |
RBOB Gasoline(NYM) |
Apr19 |
190305 |
174.74 |
177.35 |
173.87 |
176.74 |
+1.84 |
69,014 |
133,043 |
-216 |
May19 |
190305 |
175.93 |
178.45 |
175.05 |
177.82 |
+1.67 |
34,724 |
75,915 |
+2,921 |
Jun19 |
190305 |
176.26 |
178.65 |
175.39 |
178.06 |
+1.55 |
20,437 |
48,737 |
+1,446 |
Jul19 |
190305 |
175.95 |
178.24 |
175.10 |
177.63 |
+1.42 |
12,529 |
32,242 |
-155 |
Aug19 |
190305 |
174.91 |
177.08 |
174.33 |
176.47 |
+1.31 |
8,366 |
19,547 |
-466 |
Sep19 |
190305 |
172.55 |
175.07 |
172.33 |
174.44 |
+1.20 |
7,263 |
28,202 |
+751 |
Oct19 |
190305 |
160.62 |
163.29 |
160.40 |
162.63 |
+1.00 |
3,809 |
14,635 |
+311 |
Nov19 |
190305 |
158.25 |
161.00 |
158.25 |
160.35 |
+0.93 |
3,381 |
10,914 |
-285 |
Dec19 |
190305 |
157.45 |
159.50 |
156.81 |
158.80 |
+0.89 |
4,569 |
24,236 |
+491 |
Jan20 |
190305 |
158.16 |
158.68 |
156.68 |
158.37 |
+0.85 |
1,380 |
7,236 |
+36 |
Total Volume and Open Interest |
166,111 |
398,088 |
+4,852 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190305 |
176.74 |
176.74 |
176.74 |
176.74 |
+1.84 |
1 |
1 |
+1 |
May19 |
190305 |
177.82 |
177.82 |
177.82 |
177.82 |
+1.67 |
|
|
|
Jun19 |
190305 |
178.06 |
178.06 |
178.06 |
178.06 |
+1.55 |
|
|
|
Jul19 |
190305 |
177.63 |
177.63 |
177.63 |
177.63 |
+1.42 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Apr19 |
190305 |
2.856 |
2.892 |
2.841 |
2.884 |
+0.027 |
134,663 |
219,255 |
-1,402 |
May19 |
190305 |
2.857 |
2.892 |
2.846 |
2.884 |
+0.027 |
58,663 |
203,149 |
+2,177 |
Jun19 |
190305 |
2.896 |
2.925 |
2.884 |
2.918 |
+0.023 |
23,022 |
67,579 |
-231 |
Jul19 |
190305 |
2.938 |
2.970 |
2.925 |
2.957 |
+0.020 |
23,805 |
94,604 |
+1,735 |
Aug19 |
190305 |
2.951 |
2.979 |
2.937 |
2.970 |
+0.019 |
13,904 |
59,344 |
+1,372 |
Sep19 |
190305 |
2.938 |
2.970 |
2.923 |
2.956 |
+0.018 |
13,138 |
103,118 |
+1,186 |
Oct19 |
190305 |
2.955 |
2.979 |
2.936 |
2.968 |
+0.015 |
26,156 |
97,356 |
+982 |
Nov19 |
190305 |
3.015 |
3.026 |
2.981 |
3.010 |
+0.009 |
10,376 |
55,878 |
+1,571 |
Dec19 |
190305 |
3.150 |
3.165 |
3.117 |
3.147 |
+0.004 |
14,996 |
55,878 |
+1,428 |
Jan20 |
190305 |
3.224 |
3.243 |
3.198 |
3.226 |
+0.004 |
12,582 |
39,132 |
-500 |
Feb20 |
190305 |
3.171 |
3.178 |
3.135 |
3.160 |
+0.001 |
2,132 |
18,789 |
+567 |
Mar20 |
190305 |
3.028 |
3.033 |
3.000 |
3.025 |
+0.004 |
5,957 |
37,929 |
+461 |
Apr20 |
190305 |
2.640 |
2.650 |
2.621 |
2.643 |
+0.003 |
3,578 |
27,374 |
+790 |
May20 |
190305 |
2.598 |
2.598 |
2.570 |
2.591 |
+0.005 |
1,697 |
18,862 |
+200 |
Jun20 |
190305 |
2.615 |
2.617 |
2.594 |
2.613 |
+0.005 |
698 |
12,266 |
+61 |
Jul20 |
190305 |
2.640 |
2.640 |
2.615 |
2.638 |
+0.005 |
308 |
8,733 |
-26 |
Total Volume and Open Interest |
349,186 |
1,187,296 |
+10,671 |
Brent Crude Oil(ICE) |
May19 |
190305 |
65.46 |
66.23 |
65.04 |
65.86 |
+0.19 |
297,192 |
419,414 |
-21,845 |
Jun19 |
190305 |
65.50 |
66.33 |
65.14 |
65.92 |
+0.18 |
188,233 |
318,391 |
+613 |
Jul19 |
190305 |
65.57 |
66.28 |
65.13 |
65.86 |
+0.17 |
80,358 |
179,639 |
+4,492 |
Aug19 |
190305 |
65.56 |
66.23 |
65.11 |
65.82 |
+0.15 |
41,711 |
113,152 |
-2,283 |
Sep19 |
190305 |
65.51 |
66.18 |
65.08 |
65.77 |
+0.15 |
50,327 |
169,737 |
+7,614 |
Oct19 |
190305 |
65.45 |
66.12 |
65.03 |
65.70 |
+0.13 |
20,975 |
74,858 |
+1,213 |
Nov19 |
190305 |
65.39 |
66.07 |
64.98 |
65.63 |
+0.12 |
17,968 |
94,167 |
+3,881 |
Dec19 |
190305 |
65.27 |
65.99 |
64.90 |
65.54 |
+0.13 |
69,497 |
218,853 |
+5,359 |
Jan20 |
190305 |
65.19 |
65.83 |
64.84 |
65.45 |
+0.11 |
3,718 |
44,589 |
+589 |
Feb20 |
190305 |
65.36 |
65.36 |
65.36 |
65.36 |
+0.11 |
2,216 |
40,820 |
+611 |
Mar20 |
190305 |
65.35 |
65.35 |
65.25 |
65.25 |
+0.10 |
1,355 |
30,210 |
+207 |
Apr20 |
190305 |
65.15 |
65.15 |
65.15 |
65.15 |
+0.11 |
440 |
22,007 |
-29 |
May20 |
190305 |
65.02 |
65.02 |
65.02 |
65.02 |
+0.11 |
926 |
15,010 |
+45 |
Jun20 |
190305 |
64.64 |
65.32 |
64.35 |
64.87 |
+0.11 |
8,566 |
87,741 |
+471 |
Total Volume and Open Interest |
804,516 |
2,174,047 |
+1,105 |
Gas Oil(ICE) |
Mar19 |
190305 |
619.75 |
622.75 |
612.50 |
619.25 |
-3.50 |
55,851 |
89,610 |
-11,052 |
Apr19 |
190305 |
615.50 |
619.00 |
608.75 |
615.50 |
-2.75 |
97,241 |
176,196 |
-1,368 |
May19 |
190305 |
612.50 |
616.50 |
606.75 |
613.25 |
-1.75 |
47,570 |
112,927 |
-123 |
Jun19 |
190305 |
611.75 |
615.25 |
605.75 |
612.00 |
-1.25 |
51,662 |
87,728 |
+4,420 |
Jul19 |
190305 |
610.25 |
616.00 |
606.75 |
612.75 |
-0.75 |
12,812 |
44,758 |
+501 |
Aug19 |
190305 |
612.25 |
618.00 |
608.75 |
615.00 |
-0.50 |
7,892 |
36,344 |
+1,589 |
Sep19 |
190305 |
614.75 |
620.75 |
612.00 |
617.75 |
-0.25 |
6,064 |
40,639 |
+932 |
Oct19 |
190305 |
618.00 |
623.25 |
615.25 |
620.75 |
unch |
3,566 |
35,466 |
+78 |
Nov19 |
190305 |
619.50 |
623.50 |
616.25 |
621.25 |
+0.25 |
1,741 |
20,408 |
-77 |
Dec19 |
190305 |
618.00 |
624.25 |
615.50 |
621.25 |
unch |
15,566 |
92,265 |
-443 |
Total Volume and Open Interest |
312,788 |
924,243 |
-3,566 |
Ethanol(CBOT) |
Apr19 |
190305 |
1.349 |
1.356 |
1.345 |
1.350 |
-0.002 |
305 |
1,031 |
+74 |
May19 |
190305 |
1.365 |
1.372 |
1.360 |
1.363 |
-0.002 |
69 |
199 |
+42 |
Jun19 |
190305 |
1.372 |
1.375 |
1.372 |
1.372 |
-0.001 |
2 |
77 |
+1 |
Jul19 |
190305 |
1.377 |
1.377 |
1.377 |
1.377 |
-0.001 |
4 |
13 |
+0 |
Aug19 |
190305 |
1.379 |
1.379 |
1.379 |
1.379 |
-0.001 |
8 |
9 |
+5 |
Sep19 |
190305 |
1.370 |
1.370 |
1.370 |
1.370 |
-0.001 |
5 |
12 |
+0 |
Oct19 |
190305 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.001 |
|
|
|
Nov19 |
190305 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.001 |
|
|
|
Total Volume and Open Interest |
461 |
1,539 |
+75 |
WTI Crude Oil(ICE) |
Apr19 |
190305 |
56.40 |
57.18 |
56.10 |
56.56 |
-0.03 |
33,318 |
69,958 |
-2,109 |
May19 |
190305 |
56.80 |
57.55 |
56.46 |
56.94 |
-0.03 |
49,029 |
64,541 |
+674 |
Jun19 |
190305 |
57.25 |
57.99 |
56.93 |
57.40 |
-0.02 |
34,020 |
109,144 |
+202 |
Jul19 |
190305 |
57.72 |
58.45 |
57.45 |
57.87 |
-0.02 |
14,262 |
29,293 |
+618 |
Aug19 |
190305 |
58.11 |
58.69 |
57.89 |
58.26 |
-0.02 |
8,116 |
18,452 |
+119 |
Sep19 |
190305 |
58.23 |
58.93 |
58.16 |
58.54 |
-0.01 |
4,574 |
36,655 |
+402 |
Oct19 |
190305 |
58.92 |
59.08 |
58.48 |
58.70 |
-0.01 |
2,069 |
9,041 |
+637 |
Nov19 |
190305 |
58.66 |
59.10 |
58.54 |
58.77 |
-0.01 |
885 |
7,348 |
+11 |
Dec19 |
190305 |
58.63 |
59.09 |
58.51 |
58.78 |
unch |
11,350 |
114,364 |
+589 |
Jan20 |
190305 |
58.72 |
58.72 |
58.72 |
58.72 |
unch |
108 |
5,703 |
-33 |
Feb20 |
190305 |
58.63 |
58.63 |
58.63 |
58.63 |
unch |
112 |
4,779 |
-14 |
Mar20 |
190305 |
58.51 |
58.51 |
58.51 |
58.51 |
unch |
67 |
8,130 |
+25 |
Apr20 |
190305 |
58.38 |
58.38 |
58.38 |
58.38 |
unch |
3 |
2,376 |
+0 |
May20 |
190305 |
58.22 |
58.22 |
58.22 |
58.22 |
unch |
36 |
1,685 |
+23 |
Jun20 |
190305 |
58.03 |
58.08 |
58.02 |
58.08 |
+0.01 |
1,337 |
30,386 |
+81 |
Jul20 |
190305 |
57.90 |
57.90 |
57.90 |
57.90 |
+0.01 |
0 |
2,274 |
+0 |
Total Volume and Open Interest |
162,512 |
607,973 |
+1,565 |
US Dollar Index(ICE) |
Mar19 |
190305 |
96.615 |
96.950 |
96.585 |
96.795 |
+0.185 |
30,246 |
50,799 |
-3,402 |
Jun19 |
190305 |
96.110 |
96.435 |
96.100 |
96.295 |
+0.195 |
1,482 |
7,650 |
+1,234 |
Sep19 |
190305 |
95.830 |
95.945 |
95.790 |
95.790 |
+0.195 |
0 |
216 |
+0 |
Total Volume and Open Interest |
31,728 |
58,806 |
-2,168 |
Australian Dollar(CME) |
Mar19 |
190305 |
70.87 |
70.99 |
70.60 |
70.88 |
unch |
112,173 |
135,115 |
+6,597 |
Jun19 |
190305 |
71.00 |
71.07 |
70.69 |
70.97 |
unch |
740 |
4,182 |
+324 |
Sep19 |
190305 |
71.00 |
71.07 |
71.00 |
71.07 |
unch |
11 |
132 |
-2 |
Total Volume and Open Interest |
113,055 |
139,966 |
+6,948 |
British Pound(CME) |
Mar19 |
190305 |
131.85 |
132.07 |
131.05 |
131.78 |
-0.02 |
124,707 |
190,264 |
-3,324 |
Jun19 |
190305 |
132.45 |
132.66 |
131.65 |
132.37 |
-0.02 |
834 |
5,082 |
+399 |
Sep19 |
190305 |
132.80 |
133.03 |
132.36 |
132.95 |
-0.02 |
21 |
374 |
+6 |
Total Volume and Open Interest |
125,928 |
199,061 |
-3,123 |
Canadian Dollar(CME) |
Mar19 |
190305 |
75.15 |
75.15 |
74.87 |
74.96 |
-0.17 |
114,616 |
137,995 |
-1,195 |
Jun19 |
190305 |
75.26 |
75.29 |
75.03 |
75.11 |
-0.18 |
1,589 |
7,285 |
+520 |
Sep19 |
190305 |
75.37 |
75.37 |
75.20 |
75.26 |
-0.18 |
108 |
1,961 |
+2 |
Dec19 |
190305 |
75.40 |
75.46 |
75.40 |
75.40 |
-0.18 |
113 |
1,315 |
+103 |
Total Volume and Open Interest |
120,035 |
149,333 |
-628 |
Japanese Yen(CME) |
Mar19 |
190305 |
89.56 |
89.59 |
89.26 |
89.46 |
-0.13 |
127,579 |
198,407 |
+6,889 |
Jun19 |
190305 |
90.21 |
90.23 |
89.91 |
90.10 |
-0.13 |
949 |
5,076 |
+177 |
Sep19 |
190305 |
90.77 |
90.77 |
90.76 |
90.76 |
-0.13 |
20 |
148 |
+18 |
Total Volume and Open Interest |
129,100 |
205,554 |
+7,093 |
Swiss Franc(CME) |
Mar19 |
190305 |
100.16 |
100.23 |
99.57 |
99.67 |
-0.50 |
19,287 |
75,479 |
-379 |
Jun19 |
190305 |
101.03 |
101.08 |
100.41 |
100.52 |
-0.50 |
297 |
743 |
+84 |
Sep19 |
190305 |
101.39 |
101.39 |
101.39 |
101.39 |
-0.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,584 |
76,258 |
-295 |
EuroFX(CME) |
Mar19 |
190305 |
113.49 |
113.51 |
113.02 |
113.15 |
-0.29 |
157,333 |
496,641 |
+2,095 |
Jun19 |
190305 |
114.37 |
114.37 |
113.88 |
114.01 |
-0.29 |
3,345 |
23,692 |
+1,200 |
Sep19 |
190305 |
115.09 |
115.15 |
114.80 |
114.88 |
-0.30 |
112 |
2,850 |
+4 |
Total Volume and Open Interest |
162,316 |
530,097 |
+3,420 |
Mexican Peso(CME) |
Mar19 |
190305 |
516.75 |
519.38 |
516.38 |
518.13 |
+1.75 |
45,069 |
236,817 |
+1,576 |
Apr19 |
190305 |
515.75 |
515.75 |
515.75 |
515.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
45,192 |
237,771 |
+1,636 |
Brazilian Real(CME) |
Apr19 |
190305 |
264.20 |
265.15 |
263.55 |
264.55 |
+0.20 |
3,509 |
9,916 |
+335 |
May19 |
190305 |
263.65 |
264.35 |
263.60 |
264.00 |
+0.20 |
7 |
135 |
+6 |
Jun19 |
190305 |
263.05 |
264.15 |
263.05 |
263.30 |
+0.20 |
8 |
5,590 |
+2 |
Jul19 |
190305 |
262.55 |
262.80 |
262.55 |
262.55 |
+0.15 |
|
|
|
Total Volume and Open Interest |
3,524 |
15,641 |
+343 |
30-Year T-Bonds(CBOT) |
Mar19 |
190305 |
145~000 |
145~050 |
144~190 |
145~030 |
+0~010 |
15,370 |
50,247 |
-5,931 |
Jun19 |
190305 |
144~110 |
144~170 |
143~280 |
144~130 |
unch |
311,156 |
945,077 |
+24,552 |
Sep19 |
190305 |
143~260 |
143~260 |
143~260 |
143~260 |
unch |
|
|
|
Total Volume and Open Interest |
326,526 |
995,324 |
+18,621 |
10-Year T-Notes(CBOT) |
Mar19 |
190305 |
121~215 |
121~230 |
121~150 |
121~220 |
+0~005 |
103,654 |
133,677 |
-33,559 |
Jun19 |
190305 |
121~280 |
121~295 |
121~200 |
121~280 |
+0~005 |
1,880,066 |
3,744,512 |
-73,272 |
Sep19 |
190305 |
121~255 |
121~255 |
121~255 |
121~255 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,983,720 |
3,878,189 |
-106,831 |
5-Year T-Notes(CBOT) |
Mar19 |
190305 |
114~120 |
114~130 |
114~074 |
114~120 |
-0~002 |
83,960 |
172,018 |
-12,677 |
Jun19 |
190305 |
114~144 |
114~152 |
114~092 |
114~140 |
-0~002 |
953,614 |
4,132,148 |
-89 |
Sep19 |
190305 |
114~140 |
114~140 |
114~140 |
114~140 |
-0~002 |
|
|
|
Total Volume and Open Interest |
1,037,574 |
4,304,166 |
-12,766 |
2 Year T-Notes(CBOT) |
Mar19 |
190305 |
105~304 |
105~304 |
105~287 |
105~295 |
-0~005 |
33,087 |
41,888 |
+41,888 |
Jun19 |
190305 |
106~004 |
106~007 |
105~306 |
105~317 |
-0~005 |
572,436 |
2,927,602 |
+2,927,602 |
Sep19 |
190305 |
105~317 |
105~317 |
105~317 |
105~317 |
-0~005 |
|
|
|
Total Volume and Open Interest |
605,523 |
2,969,490 |
+2,969,490 |
Eurodollars(CME) |
Mar19 |
190305 |
97.395 |
97.397 |
97.387 |
97.390 |
-0.005 |
291,219 |
1,388,409 |
+8,236 |
Jun19 |
190305 |
97.385 |
97.390 |
97.365 |
97.375 |
-0.010 |
290,015 |
1,327,362 |
+14,533 |
Sep19 |
190305 |
97.380 |
97.380 |
97.345 |
97.360 |
-0.015 |
305,703 |
1,209,720 |
+41,713 |
Dec19 |
190305 |
97.340 |
97.340 |
97.300 |
97.320 |
-0.020 |
397,371 |
1,778,902 |
+41,860 |
Mar20 |
190305 |
97.405 |
97.410 |
97.355 |
97.380 |
-0.025 |
313,000 |
1,044,822 |
+33,979 |
Jun20 |
190305 |
97.450 |
97.450 |
97.395 |
97.420 |
-0.030 |
299,922 |
953,067 |
+5,125 |
Sep20 |
190305 |
97.495 |
97.495 |
97.440 |
97.460 |
-0.035 |
222,144 |
810,576 |
-7,058 |
Dec20 |
190305 |
97.500 |
97.505 |
97.445 |
97.470 |
-0.030 |
241,790 |
957,275 |
+10,604 |
Mar21 |
190305 |
97.530 |
97.530 |
97.475 |
97.505 |
-0.020 |
176,457 |
596,607 |
+3,635 |
Jun21 |
190305 |
97.530 |
97.535 |
97.485 |
97.510 |
-0.020 |
89,613 |
396,628 |
-8,102 |
Sep21 |
190305 |
97.530 |
97.535 |
97.485 |
97.515 |
-0.015 |
102,815 |
362,746 |
+1,106 |
Dec21 |
190305 |
97.515 |
97.520 |
97.470 |
97.505 |
-0.010 |
124,594 |
398,314 |
+9,780 |
Mar22 |
190305 |
97.505 |
97.505 |
97.465 |
97.495 |
-0.010 |
58,576 |
295,390 |
-2,263 |
Jun22 |
190305 |
97.485 |
97.490 |
97.450 |
97.480 |
-0.005 |
36,445 |
246,793 |
+496 |
Sep22 |
190305 |
97.465 |
97.465 |
97.430 |
97.460 |
-0.005 |
51,908 |
175,654 |
-10,966 |
Dec22 |
190305 |
97.435 |
97.440 |
97.400 |
97.430 |
-0.005 |
31,532 |
157,527 |
-2,021 |
Mar23 |
190305 |
97.410 |
97.410 |
97.375 |
97.405 |
-0.005 |
24,115 |
86,398 |
+511 |
Jun23 |
190305 |
97.375 |
97.380 |
97.345 |
97.375 |
-0.005 |
20,717 |
79,379 |
-1,141 |
Total Volume and Open Interest |
3,182,850 |
12,658,996 |
+168,132 |
Ultra T-Bond(CBOT) |
Mar19 |
190305 |
158~14 |
158~26 |
157~28 |
158~20 |
+0~03 |
25,466 |
21,117 |
-5,288 |
Jun19 |
190305 |
159~17 |
159~26 |
158~27 |
159~20 |
+0~04 |
156,254 |
1,117,612 |
-3,961 |
Sep19 |
190305 |
159~20 |
159~20 |
159~20 |
159~20 |
+0~04 |
993 |
993 |
+993 |
Total Volume and Open Interest |
182,713 |
1,139,722 |
-8,256 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190305 |
129~200 |
129~240 |
129~125 |
129~225 |
+0~015 |
20,952 |
23,566 |
-5,723 |
Jun19 |
190305 |
129~095 |
129~130 |
129~010 |
129~110 |
+0~010 |
216,109 |
651,693 |
+15,705 |
Sep19 |
190305 |
129~110 |
129~110 |
129~110 |
129~110 |
+0~010 |
|
|
|
Total Volume and Open Interest |
237,061 |
675,259 |
+9,982 |
30 Day Federal Funds(CBOT) |
Mar19 |
190305 |
97.598 |
97.600 |
97.598 |
97.598 |
+0.003 |
20,135 |
111,480 |
-10,326 |
Apr19 |
190305 |
97.595 |
97.600 |
97.595 |
97.595 |
unch |
16,361 |
263,417 |
-2,769 |
May19 |
190305 |
97.595 |
97.600 |
97.595 |
97.595 |
unch |
22,774 |
166,462 |
-1,959 |
Jun19 |
190305 |
97.595 |
97.595 |
97.590 |
97.590 |
-0.005 |
13,831 |
83,558 |
-1,021 |
Jul19 |
190305 |
97.600 |
97.600 |
97.590 |
97.590 |
-0.005 |
44,201 |
194,126 |
-438 |
Aug19 |
190305 |
97.595 |
97.595 |
97.585 |
97.590 |
-0.005 |
27,769 |
138,287 |
-7,121 |
Total Volume and Open Interest |
354,156 |
1,626,859 |
-21,998 |
Japanese Govt Bonds(SGX) |
Mar19 |
190305 |
152.51 |
152.57 |
152.40 |
152.43 |
-0.09 |
1,516 |
18,576 |
-640 |
Jun19 |
190305 |
152.43 |
152.47 |
152.35 |
152.35 |
-0.10 |
68 |
365 |
+24 |
Sep19 |
190305 |
152.35 |
152.35 |
152.35 |
152.35 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,584 |
18,941 |
-156 |
Euro-Buxl(EUREX) |
Mar19 |
190305 |
184.28 |
184.62 |
183.34 |
184.04 |
-0.12 |
72,504 |
293,181 |
+45,725 |
Jun19 |
190305 |
182.74 |
183.10 |
181.82 |
182.50 |
-0.16 |
25,947 |
131,157 |
+90,392 |
Sep19 |
190305 |
181.04 |
181.04 |
181.04 |
181.04 |
-0.12 |
|
|
|
Total Volume and Open Interest |
98,451 |
424,338 |
+136,117 |
Euro-Bund(EUREX) |
Mar19 |
190305 |
165.67 |
165.79 |
165.26 |
165.52 |
-0.07 |
1,036,780 |
1,832,114 |
-10,799 |
Jun19 |
190305 |
163.13 |
163.23 |
162.70 |
162.96 |
-0.08 |
484,867 |
1,393,634 |
+626,227 |
Sep19 |
190305 |
164.81 |
165.04 |
164.56 |
164.80 |
-0.07 |
281 |
569 |
+94 |
Total Volume and Open Interest |
1,521,928 |
3,226,317 |
+615,522 |
Euro-Bobl(EUREX) |
Mar19 |
190305 |
132.80 |
132.81 |
132.64 |
132.73 |
-0.03 |
886,992 |
1,551,443 |
+66,284 |
Jun19 |
190305 |
132.12 |
132.12 |
131.93 |
132.02 |
-0.03 |
518,394 |
1,039,591 |
+557,466 |
Sep19 |
190305 |
132.02 |
132.02 |
132.02 |
132.02 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,405,386 |
2,591,034 |
+623,750 |
Euro-Schatz(EUREX) |
Mar19 |
190305 |
111.79 |
111.81 |
111.78 |
111.79 |
+0.00 |
891,906 |
1,785,581 |
-99,978 |
Jun19 |
190305 |
111.75 |
111.77 |
111.74 |
111.75 |
+0.00 |
607,082 |
1,301,012 |
+583,362 |
Sep19 |
190305 |
111.75 |
111.75 |
111.75 |
111.75 |
+0.00 |
|
|
|
Total Volume and Open Interest |
1,498,988 |
3,086,593 |
+483,384 |
3-Mth Euribor(EUREX) |
Mar19 |
190305 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,614 |
+0 |
Jun19 |
190305 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
0 |
1,778 |
-500 |
Sep19 |
190305 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
50 |
2,030 |
+0 |
Total Volume and Open Interest |
100 |
13,419 |
-500 |
Long Gilt(LIFFE) |
Mar19 |
190305 |
123~07 |
123~17 |
123~05 |
123~05 |
-0~03 |
13,274 |
120,534 |
-6,469 |
Jun19 |
190305 |
126~01 |
126~08 |
125~28 |
125~30 |
-0~03 |
179,917 |
651,845 |
-2,979 |
Total Volume and Open Interest |
193,192 |
772,428 |
-9,449 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190305 |
99.14 |
99.15 |
99.14 |
99.14 |
unch |
21,462 |
598,931 |
-6,158 |
Jun19 |
190305 |
99.11 |
99.12 |
99.10 |
99.11 |
-0.00 |
41,440 |
506,547 |
+1,067 |
Sep19 |
190305 |
99.04 |
99.06 |
99.03 |
99.04 |
-0.01 |
57,253 |
462,338 |
-4,980 |
Dec19 |
190305 |
98.98 |
99.00 |
98.96 |
98.97 |
-0.01 |
72,830 |
614,545 |
-1,896 |
Mar20 |
190305 |
98.94 |
98.96 |
98.92 |
98.93 |
-0.01 |
40,971 |
368,639 |
+6,170 |
Jun20 |
190305 |
98.89 |
98.90 |
98.87 |
98.89 |
-0.01 |
44,846 |
353,040 |
-3,050 |
Total Volume and Open Interest |
584,865 |
4,094,030 |
-12,832 |
3-Mth Euribor(LIFFE) |
Mar19 |
190305 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
24,727 |
525,742 |
-6,284 |
Jun19 |
190305 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
52,041 |
738,119 |
+5,844 |
Sep19 |
190305 |
100.280 |
100.290 |
100.280 |
100.285 |
+0.005 |
60,419 |
658,552 |
+1,194 |
Total Volume and Open Interest |
911,537 |
5,120,869 |
+32,161 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190305 |
98.09 |
98.09 |
98.05 |
98.07 |
-0.02 |
20,122 |
90,322 |
-8,038 |
Jun19 |
190305 |
98.15 |
98.16 |
98.13 |
98.16 |
+0.01 |
30,371 |
251,575 |
+4,700 |
Sep19 |
190305 |
98.20 |
98.22 |
98.19 |
98.22 |
+0.02 |
23,679 |
224,460 |
-2,290 |
Dec19 |
190305 |
98.24 |
98.26 |
98.23 |
98.26 |
+0.02 |
25,522 |
234,600 |
-800 |
Mar20 |
190305 |
98.26 |
98.28 |
98.26 |
98.28 |
+0.02 |
22,512 |
191,574 |
-1,529 |
Jun20 |
190305 |
98.26 |
98.28 |
98.26 |
98.28 |
+0.02 |
11,287 |
145,586 |
+391 |
Sep20 |
190305 |
98.25 |
98.27 |
98.25 |
98.27 |
+0.02 |
7,802 |
75,423 |
+1,403 |
Dec20 |
190305 |
98.23 |
98.26 |
98.23 |
98.25 |
+0.02 |
4,908 |
51,701 |
-1,028 |
Mar21 |
190305 |
98.22 |
98.23 |
98.22 |
98.23 |
+0.02 |
2,071 |
9,372 |
+1,364 |
Jun21 |
190305 |
98.20 |
98.21 |
98.20 |
98.21 |
+0.03 |
176 |
3,282 |
+52 |
Total Volume and Open Interest |
148,517 |
1,281,591 |
-5,817 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190305 |
97.81 |
97.85 |
97.80 |
97.85 |
+0.04 |
174,019 |
1,308,564 |
+12,852 |
Jun19 |
190305 |
97.81 |
97.84 |
97.81 |
97.84 |
+0.04 |
14,669 |
15,899 |
+13,145 |
Total Volume and Open Interest |
188,688 |
1,324,463 |
+25,997 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190305 |
98.29 |
98.33 |
98.29 |
98.33 |
+0.03 |
228,623 |
1,386,840 |
+9,624 |
Jun19 |
190305 |
98.36 |
98.39 |
98.36 |
98.39 |
+0.03 |
10,399 |
52,159 |
+8,574 |
Total Volume and Open Interest |
239,022 |
1,438,999 |
+18,198 |
Gold(CMX) |
Apr19 |
190305 |
1287.8 |
1290.6 |
1282.0 |
1284.7 |
-2.8 |
343,472 |
312,568 |
-20,643 |
Jun19 |
190305 |
1294.1 |
1297.0 |
1288.5 |
1291.2 |
-2.8 |
32,359 |
93,334 |
+5,961 |
Aug19 |
190305 |
1302.0 |
1302.5 |
1295.4 |
1297.4 |
-2.8 |
1,017 |
27,402 |
-110 |
Oct19 |
190305 |
1305.0 |
1308.1 |
1301.6 |
1303.2 |
-2.7 |
967 |
4,596 |
-130 |
Dec19 |
190305 |
1311.8 |
1314.1 |
1306.9 |
1309.1 |
-2.8 |
2,177 |
22,752 |
+100 |
Feb20 |
190305 |
1319.9 |
1319.9 |
1314.9 |
1315.2 |
-2.9 |
367 |
8,999 |
+1 |
Apr20 |
190305 |
1321.5 |
1321.5 |
1321.1 |
1321.1 |
-2.8 |
270 |
2,128 |
+79 |
Jun20 |
190305 |
1328.0 |
1328.0 |
1326.8 |
1326.8 |
-2.8 |
133 |
1,479 |
+74 |
Aug20 |
190305 |
1332.5 |
1332.5 |
1332.5 |
1332.5 |
-2.8 |
0 |
4 |
+0 |
Oct20 |
190305 |
1337.6 |
1337.6 |
1337.6 |
1337.6 |
-2.8 |
1 |
6 |
+1 |
Dec20 |
190305 |
1343.5 |
1343.5 |
1343.5 |
1343.5 |
-2.8 |
0 |
1,245 |
+0 |
Total Volume and Open Interest |
380,932 |
475,158 |
-14,721 |
Silver(CMX) |
Mar19 |
190305 |
1502.5 |
1508.5 |
1500.5 |
1502.0 |
+0.3 |
585 |
1,124 |
-311 |
May19 |
190305 |
1511.5 |
1517.5 |
1506.0 |
1510.5 |
unch |
102,859 |
145,179 |
-1,732 |
Jul19 |
190305 |
1520.0 |
1526.5 |
1515.5 |
1520.0 |
+0.1 |
2,913 |
25,702 |
+99 |
Sep19 |
190305 |
1527.5 |
1535.0 |
1525.5 |
1529.2 |
-0.1 |
571 |
7,647 |
+68 |
Dec19 |
190305 |
1545.0 |
1549.5 |
1539.0 |
1543.0 |
unch |
1,028 |
13,369 |
+222 |
Mar20 |
190305 |
1555.0 |
1558.5 |
1555.0 |
1557.0 |
-0.1 |
73 |
673 |
+13 |
May20 |
190305 |
1565.3 |
1565.3 |
1565.3 |
1565.3 |
-0.1 |
1 |
3 |
+0 |
Total Volume and Open Interest |
108,365 |
195,000 |
-1,641 |
Platinum(NYMEX) |
Apr19 |
190305 |
838.5 |
843.1 |
835.0 |
838.0 |
-0.9 |
26,720 |
67,426 |
-2,749 |
Jul19 |
190305 |
845.0 |
848.2 |
840.5 |
843.4 |
-0.8 |
2,934 |
10,132 |
+2,201 |
Oct19 |
190305 |
850.4 |
851.0 |
847.8 |
848.5 |
-0.9 |
108 |
696 |
+32 |
Jan20 |
190305 |
853.6 |
853.6 |
853.6 |
853.6 |
-0.9 |
6 |
79 |
+1 |
Total Volume and Open Interest |
29,768 |
78,340 |
-515 |
Palladium(NYMEX) |
Mar19 |
190305 |
1505.00 |
1511.10 |
1496.40 |
1496.40 |
-19.20 |
20 |
97 |
-24 |
Jun19 |
190305 |
1489.00 |
1493.00 |
1460.00 |
1465.90 |
-19.20 |
5,223 |
23,876 |
-203 |
Sep19 |
190305 |
1474.00 |
1475.00 |
1447.00 |
1452.10 |
-18.80 |
74 |
1,864 |
+19 |
Total Volume and Open Interest |
5,317 |
26,249 |
-208 |
Copper(CMX) |
Mar19 |
190305 |
291.95 |
295.15 |
291.95 |
293.60 |
+2.50 |
1,431 |
4,105 |
-393 |
May19 |
190305 |
291.10 |
295.15 |
290.75 |
293.35 |
+2.45 |
75,972 |
132,826 |
+1,078 |
Jul19 |
190305 |
291.60 |
295.65 |
291.45 |
293.95 |
+2.40 |
7,296 |
47,269 |
-227 |
Sep19 |
190305 |
293.40 |
296.00 |
293.40 |
294.40 |
+2.40 |
4,526 |
34,017 |
+1,099 |
Dec19 |
190305 |
292.25 |
296.15 |
292.25 |
294.70 |
+2.35 |
1,043 |
22,665 |
+3 |
Total Volume and Open Interest |
90,753 |
256,318 |
+1,673 |
E-mini DJIA Index(CBOT) |
Mar19 |
190305 |
25809 |
25890 |
25721 |
25827 |
+13 |
178,642 |
85,054 |
-933 |
Jun19 |
190305 |
25825 |
25925 |
25759 |
25863 |
+13 |
571 |
2,014 |
+15 |
Sep19 |
190305 |
25880 |
25922 |
25797 |
25878 |
+13 |
4 |
24 |
+1 |
Dec19 |
190305 |
25900 |
25900 |
25875 |
25875 |
+12 |
3 |
4 |
+1 |
Total Volume and Open Interest |
179,220 |
87,096 |
-916 |
S & P 500(CME) |
Mar19 |
190305 |
2790.30 |
2798.50 |
2784.00 |
2791.50 |
-0.10 |
1,463 |
59,266 |
-4,501 |
Jun19 |
190305 |
2798.50 |
2799.00 |
2792.00 |
2796.80 |
+0.20 |
118 |
603 |
+100 |
Sep19 |
190305 |
2801.50 |
2801.50 |
2801.50 |
2801.50 |
+0.10 |
|
|
|
Dec19 |
190305 |
2805.90 |
2805.90 |
2805.90 |
2805.90 |
-0.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,581 |
59,874 |
-4,401 |
S & P 500 E-Mini(CME) |
Mar19 |
190305 |
2790.50 |
2799.00 |
2783.25 |
2791.50 |
unch |
1,265,597 |
2,510,357 |
-21,137 |
Jun19 |
190305 |
2794.50 |
2803.75 |
2788.50 |
2796.75 |
+0.25 |
19,034 |
149,338 |
+6,475 |
Sep19 |
190305 |
2799.00 |
2807.75 |
2793.75 |
2801.50 |
unch |
124 |
3,979 |
+22 |
Dec19 |
190305 |
2806.00 |
2806.00 |
2801.75 |
2806.00 |
unch |
16 |
489 |
+2 |
Total Volume and Open Interest |
1,284,771 |
2,666,244 |
-14,638 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190305 |
7144.50 |
7182.00 |
7124.25 |
7165.50 |
+19.75 |
383,198 |
222,523 |
+939 |
Jun19 |
190305 |
7167.00 |
7208.75 |
7150.75 |
7193.00 |
+20.25 |
1,735 |
6,355 |
+656 |
Sep19 |
190305 |
7213.50 |
7232.00 |
7185.75 |
7219.00 |
+20.25 |
4 |
448 |
+4 |
Total Volume and Open Interest |
384,937 |
229,330 |
+1,599 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190305 |
1913.60 |
1920.40 |
1906.20 |
1908.20 |
-7.30 |
15,525 |
67,785 |
-453 |
Jun19 |
190305 |
1926.10 |
1926.10 |
1912.30 |
1913.40 |
-7.30 |
22 |
22 |
+18 |
Sep19 |
190305 |
1916.00 |
1916.00 |
1916.00 |
1916.00 |
-7.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,547 |
67,808 |
-435 |
Volatility Index(CBOE) |
Mar19 |
190305 |
15.40 |
15.80 |
15.20 |
15.48 |
+0.20 |
74,226 |
140,345 |
-1,747 |
Apr19 |
190305 |
15.92 |
16.25 |
15.80 |
16.08 |
+0.20 |
52,147 |
105,333 |
+12,369 |
May19 |
190305 |
16.35 |
16.65 |
16.25 |
16.43 |
+0.10 |
20,885 |
32,188 |
-349 |
Jun19 |
190305 |
16.55 |
16.80 |
16.46 |
16.63 |
+0.11 |
14,108 |
23,419 |
+151 |
Total Volume and Open Interest |
200,348 |
351,709 |
-243 |
S & P 600(CME) |
Mar19 |
190305 |
965.00 |
965.00 |
965.00 |
965.00 |
-3.90 |
|
|
|
Jun19 |
190305 |
965.70 |
965.70 |
965.70 |
965.70 |
-3.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190305 |
1574.10 |
1579.30 |
1566.90 |
1569.80 |
-4.60 |
124,013 |
508,621 |
-466 |
Jun19 |
190305 |
1576.70 |
1583.70 |
1571.70 |
1574.70 |
-4.40 |
185 |
6,620 |
+53 |
Sep19 |
190305 |
1577.90 |
1577.90 |
1577.90 |
1577.90 |
-3.80 |
|
|
|
Total Volume and Open Interest |
124,198 |
515,241 |
-413 |
Nikkei 225(CME) |
Mar19 |
190305 |
21675 |
21835 |
21655 |
21690 |
+5 |
9,492 |
27,451 |
-604 |
Jun19 |
190305 |
21540 |
21675 |
21500 |
21535 |
+5 |
1,803 |
2,227 |
+1,347 |
Total Volume and Open Interest |
11,295 |
29,678 |
+743 |
Nikkei 225(SGX) |
Mar19 |
190305 |
21830 |
21835 |
21595 |
21755 |
-70 |
84,346 |
172,762 |
+7,397 |
Jun19 |
190305 |
21615 |
21635 |
21400 |
21575 |
-45 |
9,364 |
9,367 |
+6,059 |
Sep19 |
190305 |
21540 |
21540 |
21540 |
21540 |
-60 |
0 |
6 |
+0 |
Total Volume and Open Interest |
93,710 |
196,344 |
+13,456 |
Nikkei 225 Mini(JPX) |
Mar19 |
190305 |
21825 |
21840 |
21595 |
21750 |
-70 |
804,445 |
446,692 |
-1,751 |
Jun19 |
190305 |
21625 |
21635 |
21395 |
21550 |
-60 |
50,875 |
27,023 |
+2,665 |
Sep19 |
190305 |
21565 |
21580 |
21340 |
21470 |
-80 |
408 |
1,028 |
+6 |
Total Volume and Open Interest |
868,735 |
538,739 |
-1,400 |
Nikkei 225(JPX) |
Mar19 |
190305 |
21830 |
21840 |
21600 |
21750 |
-70 |
83,307 |
281,769 |
+1,382 |
Jun19 |
190305 |
21620 |
21630 |
21400 |
21550 |
-60 |
27,423 |
67,555 |
+25,764 |
Sep19 |
190305 |
21550 |
21550 |
21350 |
21470 |
-80 |
2 |
3,945 |
+2,281 |
Total Volume and Open Interest |
110,745 |
458,572 |
+21,836 |
Nikkei 225(CME) Yen |
Mar19 |
190305 |
21685 |
21830 |
21655 |
21685 |
unch |
31,055 |
69,963 |
-915 |
Jun19 |
190305 |
21465 |
21635 |
21455 |
21490 |
+5 |
3,381 |
3,166 |
+1,392 |
Sep19 |
190305 |
21390 |
21390 |
21390 |
21390 |
+30 |
|
|
|
Total Volume and Open Interest |
34,436 |
73,129 |
+477 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190305 |
21690 |
21810 |
21690 |
21690 |
unch |
1 |
12 |
+1 |
Jun19 |
190305 |
21490 |
21490 |
21490 |
21490 |
unch |
|
|
|
Sep19 |
190305 |
21390 |
21390 |
21390 |
21390 |
+30 |
|
|
|
Total Volume and Open Interest |
1 |
12 |
+1 |
CAC 40(EURONEXT) |
Mar19 |
190305 |
5285.5 |
5301.0 |
5265.5 |
5296.5 |
+12.0 |
74,128 |
321,590 |
+1,893 |
Apr19 |
190305 |
5270.5 |
5280.0 |
5258.0 |
5277.5 |
+12.0 |
77 |
657 |
+40 |
May19 |
190305 |
5216.0 |
5216.0 |
5216.0 |
5216.0 |
+12.0 |
|
|
|
Jun19 |
190305 |
5126.0 |
5150.5 |
5124.0 |
5150.5 |
+12.0 |
2 |
7,048 |
+1 |
Total Volume and Open Interest |
74,207 |
391,305 |
+1,934 |
Hang Seng Index(HKFE) |
Mar19 |
190305 |
28880 |
28989 |
28617 |
28890 |
+5 |
194,901 |
117,140 |
+1,710 |
Apr19 |
190305 |
28929 |
29007 |
28660 |
28927 |
+6 |
396 |
789 |
+173 |
Total Volume and Open Interest |
196,168 |
131,009 |
+2,571 |
DAX(EUREX) |
Mar19 |
190305 |
11546.0 |
11634.0 |
11543.5 |
11618.5 |
+20.5 |
122,243 |
127,154 |
-2,928 |
Jun19 |
190305 |
11563.5 |
11644.0 |
11563.5 |
11634.5 |
+20.5 |
320 |
3,843 |
+257 |
Sep19 |
190305 |
11622.5 |
11622.5 |
11622.5 |
11622.5 |
+20.5 |
11 |
119 |
+26 |
Total Volume and Open Interest |
122,574 |
131,116 |
-2,645 |
Mini-DAX(EUREX) |
Mar19 |
190305 |
11539.0 |
11634.0 |
11536.0 |
11618.5 |
+20.5 |
59,898 |
18,080 |
-313 |
Jun19 |
190305 |
11567.0 |
11648.0 |
11565.0 |
11634.5 |
+20.5 |
147 |
785 |
+134 |
Sep19 |
190305 |
11570.0 |
11633.0 |
11570.0 |
11622.5 |
+20.5 |
47 |
38 |
+5 |
Total Volume and Open Interest |
60,092 |
18,903 |
-174 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190305 |
3309 |
3331 |
3306 |
3326 |
+11 |
1,143,119 |
3,894,502 |
-21,989 |
Jun19 |
190305 |
3230 |
3245 |
3222 |
3242 |
+11 |
38,792 |
374,866 |
-603 |
Sep19 |
190305 |
3232 |
3232 |
3215 |
3231 |
+11 |
18 |
12,164 |
+1 |
Total Volume and Open Interest |
1,187,029 |
4,438,250 |
-14,711 |
Swiss Market Index(EUREX) |
Mar19 |
190305 |
9324 |
9388 |
9296 |
9376 |
+18 |
40,353 |
208,508 |
-1,787 |
Jun19 |
190305 |
9153 |
9196 |
9119 |
9193 |
+18 |
598 |
20,380 |
-131 |
Sep19 |
190305 |
9140 |
9170 |
9140 |
9166 |
+18 |
0 |
47 |
+0 |
Total Volume and Open Interest |
40,951 |
228,935 |
-1,918 |
FT-SE 100(EURONEXT) |
Mar19 |
190305 |
7118.00 |
7178.00 |
7101.50 |
7173.50 |
+54.50 |
107,130 |
651,446 |
-2,095 |
Jun19 |
190305 |
7020.00 |
7091.50 |
7020.00 |
7089.00 |
+55.00 |
516 |
2,094 |
+320 |
Sep19 |
190305 |
7020.50 |
7020.50 |
7020.50 |
7020.50 |
+55.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
107,646 |
653,567 |
-1,775 |
SPI 200(SFE) |
Mar19 |
190305 |
6211.0 |
6212.0 |
6154.0 |
6180.0 |
-33.0 |
52,672 |
333,397 |
+9,784 |
Jun19 |
190305 |
6188.0 |
6188.0 |
6150.0 |
6167.0 |
-34.0 |
82 |
3,976 |
+60 |
Sep19 |
190305 |
6111.0 |
6111.0 |
6111.0 |
6111.0 |
-34.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
52,754 |
341,742 |
+9,844 |
FTSE MIB(ISE) |
Mar19 |
190305 |
20715.00 |
20830.00 |
20650.00 |
20719.00 |
+4.00 |
16,689 |
82,349 |
+611 |
Jun19 |
190305 |
20190.00 |
20260.00 |
20120.00 |
20172.00 |
+2.00 |
236 |
1,782 |
+156 |
Sep19 |
190305 |
20055.00 |
20055.00 |
20037.00 |
20037.00 |
-1.00 |
4 |
12 |
+2 |
Total Volume and Open Interest |
16,929 |
84,143 |
+769 |
KOSPI 200(KFE) |
Mar19 |
190305 |
282.60 |
282.90 |
279.75 |
280.70 |
-1.90 |
294,378 |
308,132 |
+3,132 |
Jun19 |
190305 |
283.30 |
283.50 |
280.40 |
281.35 |
-1.95 |
1,023 |
26,493 |
+377 |
Sep19 |
190305 |
281.00 |
282.60 |
280.70 |
281.30 |
-2.70 |
19 |
1,527 |
-1 |
Total Volume and Open Interest |
295,421 |
381,330 |
+4,509 |
GSCI(CME) |
Mar19 |
190305 |
425.00 |
425.10 |
422.55 |
424.35 |
+1.95 |
91 |
13,839 |
-60 |
Apr19 |
190305 |
426.40 |
426.60 |
424.10 |
426.40 |
+1.95 |
15 |
15 |
+15 |
May19 |
190305 |
428.75 |
428.75 |
428.75 |
428.75 |
+1.95 |
|
|
|
Total Volume and Open Interest |
106 |
13,854 |
-45 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|