|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190312 |
880.50 |
885.00 |
880.25 |
884.75 |
+7.00 |
1,275 |
728 |
-398 |
May19 |
190312 |
890.00 |
899.75 |
887.75 |
897.00 |
+7.00 |
108,751 |
324,125 |
+1,903 |
Jul19 |
190312 |
904.00 |
913.75 |
901.75 |
911.00 |
+7.00 |
55,036 |
188,152 |
+1,815 |
Aug19 |
190312 |
910.25 |
919.75 |
908.25 |
917.00 |
+6.75 |
4,512 |
22,571 |
+294 |
Sep19 |
190312 |
916.25 |
925.00 |
913.50 |
922.00 |
+6.50 |
1,614 |
9,205 |
+131 |
Nov19 |
190312 |
925.75 |
934.75 |
923.25 |
932.25 |
+6.75 |
21,940 |
106,858 |
+2,821 |
Jan20 |
190312 |
934.75 |
944.00 |
933.25 |
941.50 |
+6.25 |
2,220 |
9,655 |
+329 |
Mar20 |
190312 |
943.00 |
950.50 |
940.00 |
948.50 |
+6.50 |
2,786 |
17,814 |
+765 |
May20 |
190312 |
948.50 |
956.75 |
946.75 |
954.75 |
+6.25 |
677 |
2,583 |
+131 |
Jul20 |
190312 |
955.25 |
964.00 |
954.25 |
962.25 |
+6.50 |
289 |
4,718 |
+67 |
Aug20 |
190312 |
963.75 |
963.75 |
963.75 |
963.75 |
+5.75 |
15 |
120 |
+7 |
Sep20 |
190312 |
961.50 |
961.50 |
961.50 |
961.50 |
+5.75 |
8 |
82 |
+2 |
Nov20 |
190312 |
961.00 |
968.50 |
958.50 |
967.00 |
+7.50 |
359 |
2,903 |
+159 |
Jan21 |
190312 |
971.50 |
971.50 |
971.50 |
971.50 |
+7.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
199,482 |
689,628 |
+8,026 |
Soybean Meal(CBOT) |
Mar19 |
190312 |
296.20 |
299.10 |
296.20 |
298.30 |
+1.60 |
659 |
406 |
-298 |
May19 |
190312 |
301.20 |
304.50 |
300.30 |
303.00 |
+1.70 |
52,762 |
212,600 |
-124 |
Jul19 |
190312 |
305.00 |
308.40 |
304.20 |
307.00 |
+1.70 |
18,608 |
104,762 |
+683 |
Aug19 |
190312 |
306.90 |
310.10 |
306.00 |
308.70 |
+1.60 |
4,210 |
19,087 |
+633 |
Sep19 |
190312 |
308.90 |
311.90 |
307.80 |
310.40 |
+1.50 |
2,193 |
17,655 |
-135 |
Oct19 |
190312 |
310.00 |
313.00 |
309.40 |
311.50 |
+1.50 |
1,122 |
15,960 |
+366 |
Dec19 |
190312 |
312.00 |
314.90 |
311.10 |
313.40 |
+1.40 |
12,241 |
52,752 |
-407 |
Jan20 |
190312 |
312.80 |
315.90 |
312.40 |
314.50 |
+1.40 |
667 |
5,178 |
+86 |
Mar20 |
190312 |
314.10 |
316.90 |
313.50 |
315.70 |
+1.50 |
1,159 |
11,423 |
+219 |
May20 |
190312 |
314.50 |
317.90 |
314.50 |
316.30 |
+1.20 |
435 |
6,674 |
+0 |
Total Volume and Open Interest |
94,737 |
449,203 |
+1,269 |
Soybean Oil(CBOT) |
Mar19 |
190312 |
29.47 |
29.79 |
29.47 |
29.78 |
+0.38 |
693 |
525 |
-84 |
May19 |
190312 |
29.63 |
30.08 |
29.58 |
29.99 |
+0.35 |
57,588 |
207,982 |
-8,275 |
Jul19 |
190312 |
29.98 |
30.40 |
29.91 |
30.31 |
+0.34 |
29,168 |
120,028 |
-4,359 |
Aug19 |
190312 |
30.14 |
30.55 |
30.06 |
30.46 |
+0.34 |
2,308 |
21,517 |
+36 |
Sep19 |
190312 |
30.30 |
30.71 |
30.24 |
30.62 |
+0.34 |
2,206 |
17,556 |
-7 |
Oct19 |
190312 |
30.46 |
30.84 |
30.39 |
30.77 |
+0.34 |
1,058 |
11,559 |
+257 |
Dec19 |
190312 |
30.72 |
31.11 |
30.64 |
31.02 |
+0.31 |
14,742 |
66,582 |
+1,080 |
Jan20 |
190312 |
31.05 |
31.36 |
30.95 |
31.27 |
+0.32 |
268 |
6,179 |
-20 |
Mar20 |
190312 |
31.28 |
31.64 |
31.19 |
31.54 |
+0.30 |
826 |
10,434 |
+14 |
May20 |
190312 |
31.58 |
31.90 |
31.48 |
31.82 |
+0.31 |
46 |
1,994 |
+26 |
Total Volume and Open Interest |
108,930 |
467,988 |
-11,323 |
Canola(WCE) |
Mar19 |
190312 |
453.3 |
453.3 |
453.3 |
453.3 |
+2.5 |
|
|
|
May19 |
190312 |
455.5 |
458.8 |
455.0 |
458.3 |
+2.5 |
6,448 |
106,960 |
+266 |
Jul19 |
190312 |
464.2 |
467.5 |
463.3 |
467.1 |
+3.0 |
2,997 |
50,703 |
-149 |
Nov19 |
190312 |
476.6 |
481.0 |
476.2 |
480.6 |
+3.5 |
1,703 |
24,995 |
-49 |
Jan20 |
190312 |
483.2 |
487.0 |
482.0 |
486.7 |
+3.2 |
480 |
2,854 |
+134 |
Total Volume and Open Interest |
11,933 |
186,129 |
+354 |
Corn(CBOT) |
Mar19 |
190312 |
353.25 |
357.75 |
352.75 |
356.50 |
+4.00 |
2,265 |
1,402 |
-274 |
May19 |
190312 |
362.00 |
367.50 |
361.00 |
365.75 |
+3.75 |
206,279 |
785,937 |
-3,964 |
Jul19 |
190312 |
371.50 |
377.25 |
371.00 |
375.50 |
+4.00 |
113,383 |
367,368 |
+8,466 |
Sep19 |
190312 |
378.75 |
384.00 |
378.50 |
382.75 |
+4.50 |
50,646 |
201,300 |
+8,081 |
Dec19 |
190312 |
386.75 |
392.25 |
386.75 |
391.50 |
+5.00 |
34,876 |
284,354 |
+4,563 |
Mar20 |
190312 |
399.75 |
404.00 |
398.75 |
403.50 |
+5.00 |
6,649 |
54,082 |
+343 |
May20 |
190312 |
404.50 |
410.00 |
404.50 |
409.50 |
+5.00 |
1,543 |
6,953 |
-95 |
Jul20 |
190312 |
409.00 |
413.75 |
408.75 |
413.25 |
+5.00 |
1,210 |
14,769 |
+52 |
Sep20 |
190312 |
400.75 |
405.25 |
400.75 |
404.75 |
+4.00 |
527 |
2,052 |
+139 |
Dec20 |
190312 |
403.25 |
408.25 |
403.25 |
407.00 |
+3.50 |
491 |
11,416 |
-2 |
Total Volume and Open Interest |
417,885 |
1,730,371 |
+17,315 |
Wheat(CBOT) |
Mar19 |
190312 |
424.00 |
446.25 |
424.00 |
446.25 |
+24.00 |
31 |
65 |
-19 |
May19 |
190312 |
428.50 |
457.00 |
427.50 |
453.00 |
+24.50 |
82,395 |
247,135 |
-2,421 |
Jul19 |
190312 |
436.75 |
463.75 |
436.00 |
460.75 |
+23.75 |
36,449 |
128,790 |
+3,133 |
Sep19 |
190312 |
446.00 |
471.75 |
445.00 |
469.00 |
+23.00 |
12,435 |
52,405 |
+1,232 |
Dec19 |
190312 |
461.25 |
486.25 |
460.00 |
483.50 |
+22.50 |
7,259 |
57,461 |
+1,134 |
Mar20 |
190312 |
474.00 |
498.00 |
473.00 |
495.50 |
+21.50 |
1,524 |
9,013 |
+65 |
Total Volume and Open Interest |
141,761 |
502,627 |
+2,704 |
Wheat(KCBT) |
Mar19 |
190312 |
435.75 |
435.75 |
435.75 |
435.75 |
+21.50 |
7 |
20 |
-5 |
May19 |
190312 |
420.00 |
445.00 |
418.25 |
442.75 |
+22.50 |
30,468 |
161,420 |
+633 |
Jul19 |
190312 |
429.00 |
453.75 |
427.75 |
451.75 |
+22.00 |
16,162 |
85,467 |
+546 |
Sep19 |
190312 |
442.00 |
465.25 |
440.50 |
463.25 |
+21.00 |
5,470 |
22,962 |
+1,486 |
Dec19 |
190312 |
463.00 |
485.00 |
461.50 |
482.50 |
+19.50 |
2,792 |
27,303 |
+357 |
Mar20 |
190312 |
480.25 |
501.00 |
479.75 |
498.75 |
+18.00 |
634 |
3,700 |
+96 |
May20 |
190312 |
495.00 |
510.25 |
494.75 |
508.25 |
+16.75 |
274 |
1,660 |
+95 |
Total Volume and Open Interest |
56,208 |
304,818 |
+3,237 |
Wheat(MGE) |
Mar19 |
190312 |
552.25 |
552.25 |
552.25 |
552.25 |
+1.50 |
4 |
1 |
-4 |
May19 |
190312 |
547.00 |
561.75 |
546.75 |
560.75 |
+14.50 |
3,743 |
33,198 |
+17 |
Jul19 |
190312 |
550.00 |
564.00 |
549.00 |
563.00 |
+14.25 |
1,328 |
13,752 |
+181 |
Sep19 |
190312 |
557.00 |
570.00 |
556.25 |
569.50 |
+13.75 |
943 |
9,292 |
+205 |
Dec19 |
190312 |
571.50 |
582.25 |
569.75 |
581.00 |
+12.75 |
536 |
4,990 |
+27 |
Mar20 |
190312 |
581.00 |
593.25 |
581.00 |
593.25 |
+12.25 |
65 |
1,284 |
+31 |
Total Volume and Open Interest |
6,632 |
62,550 |
+466 |
Oats(CBOT) |
Mar19 |
190312 |
258.75 |
258.75 |
258.75 |
258.75 |
+5.50 |
1 |
1 |
-1 |
May19 |
190312 |
261.75 |
269.00 |
260.00 |
268.00 |
+5.50 |
223 |
3,365 |
-17 |
Jul19 |
190312 |
261.25 |
269.50 |
260.50 |
268.50 |
+5.75 |
12 |
467 |
-1 |
Sep19 |
190312 |
261.00 |
264.25 |
261.00 |
264.25 |
+4.25 |
0 |
58 |
+0 |
Total Volume and Open Interest |
238 |
4,249 |
-19 |
Rough Rice(CBOT) |
Mar19 |
190312 |
10.48 |
10.48 |
10.48 |
10.48 |
+0.01 |
0 |
4 |
+0 |
May19 |
190312 |
10.70 |
10.81 |
10.68 |
10.73 |
+0.02 |
571 |
7,455 |
-108 |
Jul19 |
190312 |
10.89 |
10.95 |
10.85 |
10.89 |
+0.02 |
11 |
228 |
+0 |
Sep19 |
190312 |
10.81 |
10.81 |
10.81 |
10.81 |
+0.03 |
0 |
20 |
+0 |
Total Volume and Open Interest |
582 |
7,708 |
-108 |
Live Cattle(CME) |
Apr19 |
190312 |
129.185 |
129.400 |
126.330 |
126.650 |
-2.350 |
35,857 |
125,990 |
-9,030 |
Jun19 |
190312 |
120.480 |
120.580 |
117.930 |
118.680 |
-1.570 |
38,164 |
155,554 |
+3,993 |
Aug19 |
190312 |
116.785 |
116.930 |
114.500 |
115.480 |
-1.170 |
20,908 |
80,186 |
+3,422 |
Oct19 |
190312 |
117.035 |
117.150 |
115.050 |
115.900 |
-1.000 |
8,453 |
48,825 |
+2,448 |
Dec19 |
190312 |
119.700 |
119.830 |
117.885 |
118.830 |
-0.920 |
2,869 |
17,109 |
+1,018 |
Feb20 |
190312 |
121.050 |
121.135 |
119.480 |
120.285 |
-0.850 |
421 |
3,888 |
+86 |
Total Volume and Open Interest |
107,103 |
434,314 |
+2,213 |
Feeder Cattle(CME) |
Mar19 |
190312 |
142.080 |
142.400 |
140.785 |
141.300 |
-1.000 |
2,375 |
7,432 |
-502 |
Apr19 |
190312 |
145.750 |
146.080 |
143.750 |
144.400 |
-1.585 |
6,887 |
19,505 |
-980 |
May19 |
190312 |
147.400 |
147.700 |
145.550 |
146.100 |
-1.300 |
5,680 |
14,943 |
+323 |
Aug19 |
190312 |
152.400 |
152.850 |
150.985 |
151.535 |
-0.965 |
2,062 |
9,818 |
+498 |
Sep19 |
190312 |
153.185 |
153.550 |
151.685 |
152.100 |
-1.150 |
290 |
1,439 |
+5 |
Oct19 |
190312 |
153.330 |
153.630 |
151.700 |
152.185 |
-1.195 |
234 |
832 |
+28 |
Nov19 |
190312 |
153.050 |
153.050 |
151.500 |
151.950 |
-1.180 |
59 |
395 |
+14 |
Total Volume and Open Interest |
17,598 |
54,548 |
-609 |
Lean Hogs(CME) |
Apr19 |
190312 |
63.000 |
63.850 |
62.035 |
63.650 |
+0.800 |
39,664 |
74,953 |
-10,889 |
May19 |
190312 |
71.000 |
71.850 |
70.230 |
71.750 |
+0.715 |
513 |
2,630 |
+77 |
Jun19 |
190312 |
79.950 |
80.430 |
79.035 |
80.250 |
+0.300 |
28,659 |
62,391 |
+4,632 |
Jul19 |
190312 |
82.250 |
82.950 |
81.250 |
82.730 |
+0.780 |
11,701 |
29,689 |
+460 |
Aug19 |
190312 |
82.580 |
83.450 |
81.680 |
83.150 |
+0.670 |
8,325 |
28,844 |
+698 |
Oct19 |
190312 |
70.930 |
71.950 |
70.580 |
71.680 |
+0.750 |
4,844 |
33,075 |
+658 |
Dec19 |
190312 |
65.400 |
65.885 |
65.050 |
65.700 |
+0.350 |
2,817 |
15,435 |
+384 |
Feb20 |
190312 |
68.600 |
68.950 |
68.225 |
68.800 |
+0.300 |
716 |
3,458 |
+210 |
Total Volume and Open Interest |
97,765 |
254,409 |
-3,552 |
Class III Milk(CME) |
Mar19 |
190312 |
14.94 |
14.96 |
14.91 |
14.92 |
-0.01 |
345 |
4,072 |
-24 |
Apr19 |
190312 |
14.80 |
14.98 |
14.75 |
14.98 |
+0.18 |
427 |
3,434 |
-22 |
May19 |
190312 |
15.07 |
15.26 |
15.02 |
15.25 |
+0.18 |
177 |
3,707 |
-2 |
Jun19 |
190312 |
15.40 |
15.58 |
15.40 |
15.55 |
+0.14 |
80 |
2,599 |
+33 |
Jul19 |
190312 |
15.94 |
16.05 |
15.93 |
16.04 |
+0.14 |
51 |
1,983 |
-1 |
Aug19 |
190312 |
16.24 |
16.26 |
16.24 |
16.24 |
+0.08 |
21 |
1,410 |
+7 |
Sep19 |
190312 |
16.37 |
16.47 |
16.36 |
16.47 |
+0.07 |
13 |
1,767 |
+2 |
Oct19 |
190312 |
16.40 |
16.41 |
16.40 |
16.40 |
+0.02 |
10 |
1,239 |
+3 |
Nov19 |
190312 |
16.30 |
16.33 |
16.28 |
16.30 |
+0.01 |
8 |
1,277 |
+3 |
Dec19 |
190312 |
16.22 |
16.22 |
16.22 |
16.22 |
unch |
12 |
1,153 |
+3 |
Jan20 |
190312 |
15.85 |
15.85 |
15.85 |
15.85 |
unch |
0 |
45 |
+0 |
Feb20 |
190312 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
42 |
+0 |
Mar20 |
190312 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
56 |
+0 |
Total Volume and Open Interest |
1,144 |
22,787 |
+2 |
Cocoa(ICE) |
Mar19 |
190312 |
2204 |
2204 |
2204 |
2204 |
+15 |
6 |
2 |
-272 |
May19 |
190312 |
2201 |
2226 |
2170 |
2217 |
+15 |
12,953 |
101,577 |
+674 |
Jul19 |
190312 |
2216 |
2240 |
2187 |
2230 |
+14 |
6,538 |
51,512 |
-474 |
Sep19 |
190312 |
2234 |
2252 |
2204 |
2244 |
+12 |
3,880 |
29,456 |
+587 |
Dec19 |
190312 |
2245 |
2266 |
2219 |
2258 |
+13 |
1,655 |
34,004 |
+72 |
Mar20 |
190312 |
2258 |
2267 |
2231 |
2265 |
+13 |
273 |
22,835 |
+62 |
May20 |
190312 |
2254 |
2271 |
2239 |
2271 |
+13 |
28 |
4,962 |
-3 |
Total Volume and Open Interest |
25,334 |
249,599 |
+646 |
Coffee "C"(ICE) |
Mar19 |
190312 |
94.55 |
94.55 |
92.80 |
92.80 |
-1.20 |
2 |
52 |
-1 |
May19 |
190312 |
97.20 |
98.15 |
94.65 |
96.00 |
-1.20 |
20,868 |
153,797 |
-3,136 |
Jul19 |
190312 |
100.05 |
100.80 |
97.45 |
98.75 |
-1.25 |
8,742 |
59,885 |
-998 |
Sep19 |
190312 |
102.90 |
103.65 |
100.35 |
101.55 |
-1.25 |
3,677 |
42,391 |
+380 |
Dec19 |
190312 |
106.75 |
107.45 |
104.25 |
105.45 |
-1.20 |
2,511 |
26,004 |
+570 |
Mar20 |
190312 |
110.60 |
111.30 |
108.05 |
109.30 |
-1.20 |
1,774 |
13,231 |
+349 |
Total Volume and Open Interest |
39,847 |
316,492 |
-2,139 |
Orange Juice(ICE) |
May19 |
190312 |
118.25 |
124.45 |
118.25 |
123.50 |
+4.55 |
431 |
17,033 |
+81 |
Jul19 |
190312 |
119.70 |
125.00 |
119.70 |
124.00 |
+3.95 |
64 |
2,239 |
+20 |
Sep19 |
190312 |
123.35 |
126.15 |
123.35 |
125.50 |
+3.65 |
42 |
1,129 |
+5 |
Nov19 |
190312 |
125.10 |
127.35 |
125.10 |
127.00 |
+3.45 |
16 |
499 |
+3 |
Jan20 |
190312 |
128.20 |
129.00 |
128.20 |
128.95 |
+3.30 |
11 |
179 |
+1 |
Mar20 |
190312 |
130.80 |
130.80 |
130.80 |
130.80 |
+3.30 |
10 |
191 |
-3 |
Total Volume and Open Interest |
576 |
21,523 |
+105 |
Sugar #11(ICE) |
May19 |
190312 |
12.29 |
12.46 |
12.17 |
12.33 |
+0.04 |
78,539 |
354,222 |
-224 |
Jul19 |
190312 |
12.50 |
12.64 |
12.38 |
12.54 |
+0.04 |
49,842 |
177,099 |
+8,531 |
Oct19 |
190312 |
12.89 |
12.99 |
12.76 |
12.90 |
+0.03 |
18,894 |
164,928 |
+514 |
Mar20 |
190312 |
13.68 |
13.77 |
13.57 |
13.71 |
+0.03 |
8,902 |
93,497 |
+1,405 |
May20 |
190312 |
13.84 |
13.89 |
13.72 |
13.85 |
+0.01 |
2,772 |
19,414 |
+1,350 |
Jul20 |
190312 |
13.94 |
14.00 |
13.83 |
13.95 |
+0.01 |
425 |
14,655 |
+91 |
Oct20 |
190312 |
14.06 |
14.19 |
14.02 |
14.13 |
+0.01 |
97 |
19,558 |
-44 |
Mar21 |
190312 |
14.56 |
14.64 |
14.54 |
14.64 |
+0.03 |
63 |
6,151 |
-19 |
Total Volume and Open Interest |
159,587 |
852,104 |
+11,645 |
London Cocoa(LCE) |
Mar19 |
190312 |
1700 |
1734 |
1692 |
1733 |
+29 |
3,893 |
25,523 |
-1,977 |
May19 |
190312 |
1658 |
1687 |
1647 |
1684 |
+18 |
11,386 |
60,679 |
+2,470 |
Jul19 |
190312 |
1640 |
1661 |
1628 |
1659 |
+13 |
6,313 |
43,900 |
-197 |
Sep19 |
190312 |
1641 |
1661 |
1630 |
1660 |
+13 |
2,158 |
35,814 |
+192 |
Dec19 |
190312 |
1643 |
1662 |
1633 |
1660 |
+12 |
2,277 |
57,549 |
+341 |
Mar20 |
190312 |
1644 |
1657 |
1633 |
1656 |
+12 |
470 |
28,226 |
+17 |
May20 |
190312 |
1641 |
1658 |
1637 |
1657 |
+11 |
163 |
15,743 |
+27 |
Total Volume and Open Interest |
26,810 |
280,567 |
+932 |
London Sugar(LCE) |
May19 |
190312 |
340.50 |
343.90 |
337.80 |
340.10 |
-0.40 |
5,917 |
41,239 |
-425 |
Aug19 |
190312 |
345.20 |
349.00 |
343.00 |
346.70 |
+0.90 |
2,884 |
23,714 |
+715 |
Oct19 |
190312 |
350.80 |
353.00 |
348.40 |
351.70 |
+0.70 |
740 |
12,373 |
+297 |
Dec19 |
190312 |
358.60 |
359.30 |
357.00 |
359.30 |
+0.50 |
221 |
5,446 |
-59 |
Mar20 |
190312 |
367.00 |
367.90 |
366.10 |
367.80 |
+0.70 |
126 |
4,888 |
-42 |
Total Volume and Open Interest |
9,903 |
89,918 |
+498 |
Cotton(ICE) |
May19 |
190312 |
73.10 |
75.00 |
73.10 |
74.85 |
+1.65 |
14,477 |
116,468 |
-1,807 |
Jul19 |
190312 |
74.43 |
76.18 |
74.42 |
76.04 |
+1.60 |
7,546 |
41,943 |
-50 |
Oct19 |
190312 |
75.00 |
75.00 |
74.92 |
74.92 |
+0.85 |
0 |
10 |
+0 |
Dec19 |
190312 |
73.51 |
74.47 |
73.22 |
74.28 |
+0.77 |
3,644 |
51,716 |
+944 |
Mar20 |
190312 |
74.34 |
75.26 |
74.07 |
75.12 |
+0.68 |
58 |
7,843 |
+26 |
May20 |
190312 |
75.52 |
75.55 |
75.52 |
75.55 |
+0.68 |
4 |
450 |
+1 |
Total Volume and Open Interest |
25,733 |
219,837 |
-886 |
Lumber(CME) |
Mar19 |
190312 |
404.7 |
406.7 |
396.2 |
396.2 |
-4.1 |
47 |
126 |
-14 |
May19 |
190312 |
411.3 |
412.6 |
393.6 |
399.3 |
-12.5 |
505 |
1,798 |
-65 |
Jul19 |
190312 |
411.0 |
411.0 |
394.8 |
397.7 |
-14.2 |
51 |
425 |
+7 |
Sep19 |
190312 |
393.0 |
407.2 |
393.0 |
393.0 |
-14.2 |
0 |
124 |
+0 |
Total Volume and Open Interest |
603 |
2,490 |
-72 |
Crude Oil(NYM) |
Apr19 |
190312 |
56.76 |
57.55 |
56.74 |
56.87 |
+0.08 |
747,358 |
252,613 |
-42,253 |
May19 |
190312 |
57.10 |
57.87 |
57.08 |
57.20 |
+0.08 |
212,986 |
278,960 |
-1,033 |
Jun19 |
190312 |
57.51 |
58.27 |
57.49 |
57.62 |
+0.08 |
129,290 |
273,628 |
+8,836 |
Jul19 |
190312 |
58.07 |
58.67 |
57.92 |
58.06 |
+0.09 |
48,403 |
128,878 |
-3,282 |
Aug19 |
190312 |
58.43 |
58.98 |
58.31 |
58.40 |
+0.09 |
28,278 |
105,961 |
+2,510 |
Sep19 |
190312 |
58.54 |
59.21 |
58.51 |
58.64 |
+0.09 |
31,245 |
128,975 |
-3,660 |
Oct19 |
190312 |
58.91 |
59.23 |
58.62 |
58.78 |
+0.08 |
12,054 |
67,396 |
-265 |
Nov19 |
190312 |
58.85 |
59.36 |
58.76 |
58.85 |
+0.07 |
10,618 |
55,470 |
-1,428 |
Dec19 |
190312 |
58.82 |
59.37 |
58.64 |
58.87 |
+0.07 |
53,711 |
207,455 |
+374 |
Jan20 |
190312 |
59.24 |
59.28 |
58.75 |
58.82 |
+0.06 |
5,149 |
51,792 |
+110 |
Feb20 |
190312 |
58.88 |
59.22 |
58.61 |
58.74 |
+0.05 |
1,801 |
23,954 |
+255 |
Mar20 |
190312 |
59.03 |
59.11 |
58.47 |
58.63 |
+0.03 |
3,443 |
60,457 |
-1,063 |
Apr20 |
190312 |
58.50 |
58.77 |
58.37 |
58.50 |
+0.02 |
1,868 |
12,924 |
-1,078 |
May20 |
190312 |
58.70 |
58.81 |
58.19 |
58.34 |
+0.01 |
992 |
12,963 |
-67 |
Jun20 |
190312 |
58.38 |
58.63 |
57.89 |
58.16 |
-0.02 |
10,662 |
66,992 |
+61 |
Jul20 |
190312 |
57.97 |
58.22 |
57.82 |
57.97 |
-0.03 |
484 |
12,014 |
+107 |
Total Volume and Open Interest |
1,317,067 |
2,007,023 |
-41,523 |
e-miNY Crude Oil(NYM) |
Apr19 |
190312 |
56.775 |
57.550 |
56.675 |
56.875 |
+0.075 |
23,651 |
2,012 |
+126 |
May19 |
190312 |
57.225 |
57.850 |
57.100 |
57.200 |
+0.075 |
539 |
328 |
+6 |
Jun19 |
190312 |
57.800 |
58.275 |
57.500 |
57.625 |
+0.075 |
90 |
294 |
+23 |
Jul19 |
190312 |
58.400 |
58.625 |
58.050 |
58.050 |
+0.075 |
8 |
68 |
-2 |
Aug19 |
190312 |
58.400 |
58.725 |
58.400 |
58.400 |
+0.100 |
3 |
70 |
+0 |
Sep19 |
190312 |
59.100 |
59.100 |
58.625 |
58.650 |
+0.100 |
11 |
55 |
+0 |
Oct19 |
190312 |
58.775 |
59.075 |
58.775 |
58.775 |
+0.075 |
2 |
23 |
+0 |
Nov19 |
190312 |
58.850 |
59.000 |
58.850 |
58.850 |
+0.075 |
12 |
40 |
+0 |
Dec19 |
190312 |
59.200 |
59.200 |
58.875 |
58.875 |
+0.075 |
8 |
132 |
+1 |
Jan20 |
190312 |
58.825 |
58.825 |
58.825 |
58.825 |
+0.075 |
0 |
26 |
+0 |
Total Volume and Open Interest |
24,334 |
3,170 |
+158 |
NY Harbor ULSD(NYM) |
Apr19 |
190312 |
199.50 |
201.66 |
197.40 |
198.57 |
-0.85 |
84,704 |
129,303 |
-4,802 |
May19 |
190312 |
199.21 |
201.34 |
197.50 |
198.62 |
-0.54 |
46,834 |
80,519 |
-1,384 |
Jun19 |
190312 |
199.43 |
201.36 |
197.84 |
198.91 |
-0.29 |
24,957 |
74,545 |
+2,186 |
Jul19 |
190312 |
200.28 |
201.80 |
198.51 |
199.53 |
-0.22 |
10,211 |
26,228 |
+486 |
Aug19 |
190312 |
201.16 |
202.27 |
199.41 |
200.31 |
-0.15 |
5,535 |
16,245 |
+516 |
Sep19 |
190312 |
201.96 |
203.37 |
200.35 |
201.35 |
-0.13 |
6,249 |
18,921 |
+670 |
Oct19 |
190312 |
202.90 |
203.84 |
201.68 |
202.29 |
-0.14 |
2,003 |
11,670 |
+209 |
Nov19 |
190312 |
204.76 |
205.05 |
202.56 |
203.11 |
-0.16 |
1,642 |
9,979 |
-5 |
Dec19 |
190312 |
204.35 |
205.86 |
202.89 |
203.89 |
-0.14 |
5,810 |
32,586 |
+579 |
Jan20 |
190312 |
205.35 |
206.52 |
203.80 |
204.60 |
-0.12 |
926 |
8,493 |
+126 |
Feb20 |
190312 |
205.50 |
205.50 |
203.88 |
204.75 |
-0.09 |
610 |
7,807 |
-12 |
Mar20 |
190312 |
205.00 |
205.43 |
204.10 |
204.41 |
-0.07 |
425 |
4,227 |
-13 |
Apr20 |
190312 |
203.90 |
203.90 |
202.94 |
203.23 |
-0.04 |
169 |
1,984 |
-64 |
May20 |
190312 |
202.41 |
202.41 |
202.32 |
202.32 |
-0.03 |
113 |
1,125 |
+27 |
Total Volume and Open Interest |
191,554 |
441,852 |
-1,208 |
RBOB Gasoline(NYM) |
Apr19 |
190312 |
182.51 |
183.97 |
181.16 |
181.55 |
-1.05 |
114,037 |
102,457 |
-7,978 |
May19 |
190312 |
182.12 |
183.43 |
180.67 |
181.18 |
-0.84 |
88,836 |
92,157 |
+3,669 |
Jun19 |
190312 |
181.96 |
182.95 |
180.37 |
180.93 |
-0.62 |
45,415 |
61,888 |
+5,803 |
Jul19 |
190312 |
181.26 |
182.06 |
179.65 |
180.23 |
-0.45 |
25,159 |
29,317 |
-1,515 |
Aug19 |
190312 |
179.95 |
180.57 |
178.35 |
178.91 |
-0.32 |
18,780 |
21,417 |
+1,077 |
Sep19 |
190312 |
177.42 |
178.36 |
176.30 |
176.82 |
-0.21 |
15,057 |
32,059 |
+816 |
Oct19 |
190312 |
165.60 |
166.20 |
164.24 |
164.92 |
unch |
5,125 |
13,789 |
-91 |
Nov19 |
190312 |
163.63 |
163.72 |
162.10 |
162.55 |
+0.08 |
2,539 |
10,914 |
-164 |
Dec19 |
190312 |
161.50 |
162.08 |
160.15 |
161.02 |
+0.16 |
5,323 |
25,276 |
+119 |
Jan20 |
190312 |
160.88 |
161.66 |
160.20 |
160.61 |
+0.18 |
565 |
7,048 |
+8 |
Total Volume and Open Interest |
321,870 |
399,885 |
+1,750 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190312 |
181.55 |
181.55 |
181.55 |
181.55 |
-1.05 |
0 |
2 |
+0 |
May19 |
190312 |
181.18 |
181.18 |
181.18 |
181.18 |
-0.84 |
|
|
|
Jun19 |
190312 |
180.93 |
180.93 |
180.93 |
180.93 |
-0.62 |
|
|
|
Jul19 |
190312 |
180.23 |
180.23 |
180.23 |
180.23 |
-0.45 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr19 |
190312 |
2.779 |
2.798 |
2.752 |
2.784 |
+0.012 |
85,877 |
173,974 |
-13,137 |
May19 |
190312 |
2.792 |
2.810 |
2.765 |
2.797 |
+0.012 |
74,669 |
215,768 |
+209 |
Jun19 |
190312 |
2.846 |
2.860 |
2.816 |
2.848 |
+0.014 |
28,675 |
70,170 |
+40 |
Jul19 |
190312 |
2.894 |
2.913 |
2.870 |
2.902 |
+0.015 |
26,428 |
99,288 |
-483 |
Aug19 |
190312 |
2.910 |
2.928 |
2.887 |
2.918 |
+0.014 |
13,842 |
62,554 |
-191 |
Sep19 |
190312 |
2.901 |
2.916 |
2.875 |
2.906 |
+0.014 |
16,715 |
106,813 |
+931 |
Oct19 |
190312 |
2.910 |
2.932 |
2.887 |
2.922 |
+0.016 |
16,709 |
103,748 |
+723 |
Nov19 |
190312 |
2.948 |
2.974 |
2.933 |
2.967 |
+0.018 |
7,605 |
59,734 |
+872 |
Dec19 |
190312 |
3.077 |
3.099 |
3.057 |
3.092 |
+0.018 |
4,592 |
54,062 |
-380 |
Jan20 |
190312 |
3.150 |
3.171 |
3.130 |
3.165 |
+0.018 |
7,640 |
39,426 |
-148 |
Feb20 |
190312 |
3.083 |
3.103 |
3.065 |
3.099 |
+0.016 |
3,340 |
20,818 |
+492 |
Mar20 |
190312 |
2.960 |
2.970 |
2.939 |
2.966 |
+0.004 |
5,523 |
37,377 |
-17 |
Apr20 |
190312 |
2.634 |
2.654 |
2.625 |
2.651 |
+0.006 |
4,699 |
31,924 |
+1,198 |
May20 |
190312 |
2.584 |
2.600 |
2.573 |
2.599 |
+0.006 |
1,634 |
18,890 |
-94 |
Jun20 |
190312 |
2.600 |
2.623 |
2.594 |
2.623 |
+0.007 |
753 |
11,980 |
-210 |
Jul20 |
190312 |
2.626 |
2.649 |
2.623 |
2.649 |
+0.007 |
736 |
9,584 |
+68 |
Total Volume and Open Interest |
301,982 |
1,192,367 |
-9,507 |
Brent Crude Oil(ICE) |
May19 |
190312 |
66.70 |
67.39 |
66.34 |
66.67 |
+0.09 |
316,389 |
412,629 |
-11 |
Jun19 |
190312 |
66.65 |
67.26 |
66.26 |
66.58 |
+0.10 |
192,706 |
401,190 |
+11,775 |
Jul19 |
190312 |
66.50 |
67.09 |
66.10 |
66.43 |
+0.09 |
71,592 |
198,692 |
+5,562 |
Aug19 |
190312 |
66.35 |
66.94 |
66.00 |
66.31 |
+0.09 |
45,787 |
113,209 |
-1,217 |
Sep19 |
190312 |
66.29 |
66.80 |
65.88 |
66.19 |
+0.09 |
58,104 |
185,107 |
+2,462 |
Oct19 |
190312 |
66.16 |
66.67 |
65.78 |
66.09 |
+0.09 |
19,679 |
78,800 |
-612 |
Nov19 |
190312 |
66.09 |
66.56 |
65.66 |
66.00 |
+0.08 |
16,510 |
98,231 |
+1,738 |
Dec19 |
190312 |
66.03 |
66.43 |
65.55 |
65.89 |
+0.08 |
89,622 |
235,594 |
+2,349 |
Jan20 |
190312 |
65.83 |
66.26 |
65.49 |
65.81 |
+0.08 |
9,448 |
49,772 |
+2,750 |
Feb20 |
190312 |
65.70 |
65.70 |
65.70 |
65.70 |
+0.08 |
3,510 |
42,115 |
+985 |
Mar20 |
190312 |
65.65 |
65.65 |
65.25 |
65.58 |
+0.07 |
8,546 |
32,482 |
+1,121 |
Apr20 |
190312 |
65.46 |
65.46 |
65.46 |
65.46 |
+0.07 |
1,285 |
21,919 |
+260 |
May20 |
190312 |
65.53 |
65.82 |
65.19 |
65.31 |
+0.06 |
1,584 |
16,016 |
+375 |
Jun20 |
190312 |
65.23 |
65.59 |
64.79 |
65.14 |
+0.07 |
14,427 |
87,547 |
+21 |
Total Volume and Open Interest |
876,713 |
2,322,313 |
+27,875 |
Gas Oil(ICE) |
Mar19 |
190312 |
612.50 |
617.75 |
610.75 |
612.00 |
unch |
46,876 |
25,334 |
-17,646 |
Apr19 |
190312 |
612.00 |
618.50 |
606.50 |
608.00 |
-3.00 |
130,440 |
178,631 |
-897 |
May19 |
190312 |
610.25 |
616.50 |
606.25 |
608.00 |
-1.50 |
81,944 |
137,313 |
+3,306 |
Jun19 |
190312 |
610.00 |
615.75 |
606.50 |
608.25 |
-1.00 |
61,671 |
113,552 |
+6,979 |
Jul19 |
190312 |
612.00 |
616.25 |
607.50 |
609.75 |
-0.75 |
20,018 |
54,605 |
+3,400 |
Aug19 |
190312 |
614.25 |
618.25 |
610.00 |
611.75 |
-0.75 |
12,223 |
38,234 |
+706 |
Sep19 |
190312 |
616.25 |
620.75 |
613.00 |
614.75 |
-0.50 |
12,486 |
42,692 |
+48 |
Oct19 |
190312 |
619.50 |
623.75 |
616.50 |
617.75 |
-0.25 |
7,888 |
36,636 |
-648 |
Nov19 |
190312 |
620.00 |
624.25 |
617.50 |
618.25 |
-0.25 |
5,671 |
20,877 |
-158 |
Dec19 |
190312 |
621.00 |
624.50 |
616.75 |
618.50 |
-0.50 |
28,037 |
95,558 |
+2,790 |
Total Volume and Open Interest |
421,815 |
938,154 |
+2,050 |
Ethanol(CBOT) |
Apr19 |
190312 |
1.295 |
1.319 |
1.293 |
1.311 |
+0.018 |
377 |
967 |
+119 |
May19 |
190312 |
1.312 |
1.325 |
1.309 |
1.325 |
+0.018 |
156 |
236 |
+57 |
Jun19 |
190312 |
1.338 |
1.338 |
1.338 |
1.338 |
+0.018 |
31 |
121 |
+12 |
Jul19 |
190312 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.018 |
10 |
24 |
+0 |
Aug19 |
190312 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.018 |
0 |
10 |
+0 |
Sep19 |
190312 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.018 |
0 |
12 |
+0 |
Oct19 |
190312 |
1.319 |
1.319 |
1.319 |
1.319 |
+0.018 |
|
|
|
Nov19 |
190312 |
1.319 |
1.319 |
1.319 |
1.319 |
+0.018 |
|
|
|
Total Volume and Open Interest |
574 |
1,390 |
+188 |
WTI Crude Oil(ICE) |
Apr19 |
190312 |
56.97 |
57.54 |
56.76 |
56.87 |
+0.08 |
43,997 |
52,789 |
-2,350 |
May19 |
190312 |
57.36 |
57.86 |
57.08 |
57.20 |
+0.08 |
56,992 |
63,620 |
+746 |
Jun19 |
190312 |
57.75 |
58.26 |
57.50 |
57.62 |
+0.08 |
47,311 |
108,879 |
+227 |
Jul19 |
190312 |
58.21 |
58.61 |
57.93 |
58.06 |
+0.09 |
18,141 |
32,074 |
+189 |
Aug19 |
190312 |
58.55 |
58.97 |
58.26 |
58.40 |
+0.09 |
7,888 |
18,941 |
+237 |
Sep19 |
190312 |
58.78 |
59.18 |
58.47 |
58.64 |
+0.09 |
4,614 |
38,289 |
+43 |
Oct19 |
190312 |
58.92 |
59.30 |
58.60 |
58.78 |
+0.08 |
2,266 |
9,083 |
-129 |
Nov19 |
190312 |
59.06 |
59.10 |
58.67 |
58.85 |
+0.07 |
728 |
7,124 |
-42 |
Dec19 |
190312 |
59.07 |
59.37 |
58.66 |
58.87 |
+0.07 |
14,700 |
119,303 |
-384 |
Jan20 |
190312 |
58.82 |
58.82 |
58.82 |
58.82 |
+0.06 |
629 |
6,020 |
+168 |
Feb20 |
190312 |
58.74 |
58.74 |
58.74 |
58.74 |
+0.05 |
132 |
4,722 |
+58 |
Mar20 |
190312 |
58.63 |
58.63 |
58.63 |
58.63 |
+0.03 |
1,096 |
8,928 |
+811 |
Apr20 |
190312 |
58.50 |
58.50 |
58.50 |
58.50 |
+0.02 |
812 |
3,308 |
+812 |
May20 |
190312 |
58.34 |
58.34 |
58.34 |
58.34 |
+0.01 |
58 |
1,729 |
-37 |
Jun20 |
190312 |
58.60 |
58.60 |
58.14 |
58.16 |
-0.02 |
2,190 |
31,410 |
+103 |
Jul20 |
190312 |
57.97 |
57.97 |
57.97 |
57.97 |
-0.03 |
0 |
2,364 |
+0 |
Total Volume and Open Interest |
205,667 |
604,943 |
+1,111 |
US Dollar Index(ICE) |
Mar19 |
190312 |
97.000 |
97.245 |
96.800 |
96.900 |
-0.275 |
25,408 |
46,236 |
-548 |
Jun19 |
190312 |
96.490 |
96.725 |
96.275 |
96.380 |
-0.280 |
7,567 |
13,433 |
+1,946 |
Sep19 |
190312 |
96.000 |
96.235 |
95.875 |
95.875 |
-0.280 |
6 |
297 |
+6 |
Total Volume and Open Interest |
32,981 |
60,117 |
+1,404 |
Australian Dollar(CME) |
Mar19 |
190312 |
70.70 |
70.93 |
70.58 |
70.88 |
+0.26 |
100,859 |
137,222 |
-2,464 |
Jun19 |
190312 |
70.80 |
71.01 |
70.68 |
70.97 |
+0.26 |
13,308 |
20,367 |
+6,369 |
Sep19 |
190312 |
70.93 |
71.09 |
70.93 |
71.09 |
+0.26 |
8 |
146 |
+1 |
Total Volume and Open Interest |
115,198 |
158,786 |
+4,106 |
British Pound(CME) |
Mar19 |
190312 |
131.97 |
132.96 |
130.09 |
130.85 |
-0.71 |
167,163 |
160,754 |
-10,731 |
Jun19 |
190312 |
132.50 |
133.54 |
130.69 |
131.44 |
-0.71 |
23,611 |
26,407 |
+9,215 |
Sep19 |
190312 |
133.33 |
133.33 |
131.28 |
132.00 |
-0.72 |
19 |
401 |
+13 |
Total Volume and Open Interest |
192,862 |
190,620 |
-1,430 |
Canadian Dollar(CME) |
Mar19 |
190312 |
74.67 |
74.91 |
74.55 |
74.84 |
+0.25 |
89,938 |
133,789 |
-2,567 |
Jun19 |
190312 |
74.83 |
75.07 |
74.70 |
75.00 |
+0.25 |
6,591 |
14,461 |
+1,974 |
Sep19 |
190312 |
74.90 |
75.19 |
74.90 |
75.15 |
+0.25 |
75 |
2,191 |
+35 |
Dec19 |
190312 |
75.22 |
75.33 |
75.22 |
75.30 |
+0.25 |
184 |
1,856 |
+68 |
Total Volume and Open Interest |
96,906 |
153,177 |
-489 |
Japanese Yen(CME) |
Mar19 |
190312 |
89.95 |
90.04 |
89.75 |
89.91 |
-0.04 |
155,362 |
179,093 |
-17,071 |
Jun19 |
190312 |
90.60 |
90.69 |
90.39 |
90.55 |
-0.05 |
10,226 |
14,318 |
+4,176 |
Sep19 |
190312 |
91.15 |
91.21 |
91.15 |
91.20 |
-0.05 |
14 |
188 |
+0 |
Total Volume and Open Interest |
167,325 |
195,906 |
-12,982 |
Swiss Franc(CME) |
Mar19 |
190312 |
99.03 |
99.43 |
98.94 |
99.36 |
+0.41 |
27,927 |
72,860 |
-3,028 |
Jun19 |
190312 |
99.89 |
100.27 |
99.79 |
100.20 |
+0.41 |
3,328 |
7,478 |
+2,235 |
Sep19 |
190312 |
101.06 |
101.06 |
101.06 |
101.06 |
+0.41 |
1 |
25 |
+1 |
Total Volume and Open Interest |
31,263 |
80,392 |
-785 |
EuroFX(CME) |
Mar19 |
190312 |
112.53 |
113.11 |
112.53 |
113.02 |
+0.56 |
240,958 |
431,328 |
-28,564 |
Jun19 |
190312 |
113.40 |
113.97 |
113.39 |
113.88 |
+0.56 |
48,032 |
94,070 |
+16,517 |
Sep19 |
190312 |
114.40 |
114.74 |
114.30 |
114.74 |
+0.55 |
1,467 |
5,558 |
+1,213 |
Total Volume and Open Interest |
292,693 |
538,702 |
-10,645 |
Mexican Peso(CME) |
Mar19 |
190312 |
515.13 |
519.25 |
514.38 |
517.50 |
+2.25 |
90,988 |
191,525 |
-12,647 |
Apr19 |
190312 |
515.25 |
515.25 |
515.25 |
515.25 |
+2.13 |
|
|
|
Total Volume and Open Interest |
120,218 |
244,350 |
+7,754 |
Brazilian Real(CME) |
Apr19 |
190312 |
260.05 |
262.65 |
259.80 |
262.10 |
+2.05 |
5,132 |
14,491 |
+1,293 |
May19 |
190312 |
261.55 |
261.95 |
259.45 |
261.50 |
+2.00 |
52 |
183 |
+1 |
Jun19 |
190312 |
260.85 |
261.15 |
260.85 |
260.85 |
+1.95 |
3,232 |
3,467 |
+2,979 |
Jul19 |
190312 |
260.20 |
260.60 |
260.20 |
260.20 |
+1.95 |
|
|
|
Total Volume and Open Interest |
8,416 |
18,141 |
+4,273 |
30-Year T-Bonds(CBOT) |
Mar19 |
190312 |
146~040 |
147~060 |
145~250 |
147~030 |
+0~250 |
5,156 |
19,191 |
-3,327 |
Jun19 |
190312 |
145~200 |
146~170 |
145~030 |
146~130 |
+0~250 |
277,307 |
922,566 |
-3,838 |
Sep19 |
190312 |
145~260 |
145~260 |
145~260 |
145~260 |
+0~250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
282,463 |
941,758 |
-7,165 |
10-Year T-Notes(CBOT) |
Mar19 |
190312 |
122~080 |
122~220 |
122~050 |
122~195 |
+0~065 |
20,808 |
59,482 |
-6,430 |
Jun19 |
190312 |
122~195 |
122~310 |
122~120 |
122~280 |
+0~075 |
1,883,865 |
3,780,214 |
-3,119 |
Sep19 |
190312 |
122~255 |
122~255 |
122~255 |
122~255 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,904,673 |
3,839,696 |
-9,549 |
5-Year T-Notes(CBOT) |
Mar19 |
190312 |
114~240 |
114~302 |
114~202 |
114~284 |
+0~040 |
9,084 |
115,478 |
-1,651 |
Jun19 |
190312 |
114~266 |
115~016 |
114~224 |
114~316 |
+0~042 |
981,890 |
4,159,453 |
+29,859 |
Sep19 |
190312 |
114~316 |
114~316 |
114~316 |
114~316 |
+0~042 |
|
|
|
Total Volume and Open Interest |
990,974 |
4,274,931 |
+28,208 |
2 Year T-Notes(CBOT) |
Mar19 |
190312 |
106~017 |
106~042 |
106~013 |
106~041 |
+0~013 |
3,156 |
12,002 |
-2,779 |
Jun19 |
190312 |
106~046 |
106~074 |
106~032 |
106~070 |
+0~020 |
448,437 |
2,904,855 |
+15,571 |
Sep19 |
190312 |
106~070 |
106~070 |
106~070 |
106~070 |
+0~020 |
|
|
|
Total Volume and Open Interest |
451,593 |
2,916,857 |
+12,792 |
Eurodollars(CME) |
Mar19 |
190312 |
97.390 |
97.400 |
97.385 |
97.397 |
+0.005 |
202,844 |
1,407,621 |
+16,373 |
Jun19 |
190312 |
97.385 |
97.400 |
97.375 |
97.400 |
+0.015 |
238,189 |
1,337,036 |
-724 |
Sep19 |
190312 |
97.385 |
97.415 |
97.375 |
97.410 |
+0.020 |
220,818 |
1,205,906 |
+2,394 |
Dec19 |
190312 |
97.365 |
97.405 |
97.350 |
97.400 |
+0.030 |
358,908 |
1,774,524 |
-21,649 |
Mar20 |
190312 |
97.440 |
97.485 |
97.410 |
97.475 |
+0.035 |
277,105 |
1,030,924 |
+1,996 |
Jun20 |
190312 |
97.490 |
97.540 |
97.455 |
97.535 |
+0.045 |
208,862 |
949,613 |
+12,202 |
Sep20 |
190312 |
97.540 |
97.595 |
97.505 |
97.585 |
+0.045 |
211,105 |
812,571 |
-14,189 |
Dec20 |
190312 |
97.555 |
97.610 |
97.515 |
97.600 |
+0.045 |
223,646 |
938,155 |
-25,240 |
Mar21 |
190312 |
97.590 |
97.650 |
97.555 |
97.640 |
+0.045 |
132,641 |
597,383 |
-13,922 |
Jun21 |
190312 |
97.600 |
97.660 |
97.565 |
97.645 |
+0.040 |
96,768 |
394,789 |
+3,153 |
Sep21 |
190312 |
97.600 |
97.665 |
97.575 |
97.650 |
+0.040 |
87,232 |
362,219 |
+1,251 |
Dec21 |
190312 |
97.590 |
97.655 |
97.555 |
97.640 |
+0.045 |
87,741 |
427,437 |
+6,657 |
Mar22 |
190312 |
97.580 |
97.645 |
97.550 |
97.630 |
+0.040 |
57,168 |
297,300 |
-1,574 |
Jun22 |
190312 |
97.560 |
97.625 |
97.535 |
97.610 |
+0.035 |
37,299 |
253,805 |
+1,905 |
Sep22 |
190312 |
97.545 |
97.605 |
97.515 |
97.585 |
+0.035 |
24,266 |
169,248 |
-1,717 |
Dec22 |
190312 |
97.515 |
97.575 |
97.485 |
97.555 |
+0.035 |
25,243 |
159,531 |
+1,253 |
Mar23 |
190312 |
97.490 |
97.550 |
97.460 |
97.535 |
+0.040 |
20,220 |
90,162 |
-500 |
Jun23 |
190312 |
97.455 |
97.520 |
97.430 |
97.505 |
+0.040 |
19,741 |
74,128 |
+595 |
Total Volume and Open Interest |
2,592,567 |
12,715,367 |
-32,585 |
Ultra T-Bond(CBOT) |
Mar19 |
190312 |
159~28 |
161~24 |
159~18 |
161~19 |
+1~07 |
1,449 |
14,110 |
-470 |
Jun19 |
190312 |
161~14 |
162~27 |
160~17 |
162~20 |
+1~08 |
138,405 |
1,109,044 |
-1,987 |
Sep19 |
190312 |
162~20 |
162~20 |
162~20 |
162~20 |
+1~08 |
|
|
|
Total Volume and Open Interest |
139,854 |
1,123,154 |
-2,457 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190312 |
130~155 |
131~025 |
130~090 |
131~005 |
+0~135 |
1,161 |
11,302 |
-788 |
Jun19 |
190312 |
130~075 |
130~255 |
129~300 |
130~225 |
+0~140 |
210,536 |
655,797 |
+2,094 |
Sep19 |
190312 |
130~225 |
130~225 |
130~225 |
130~225 |
+0~140 |
|
|
|
Total Volume and Open Interest |
211,697 |
667,099 |
+1,306 |
30 Day Federal Funds(CBOT) |
Mar19 |
190312 |
97.598 |
97.600 |
97.598 |
97.600 |
+0.002 |
9,697 |
109,260 |
-2,867 |
Apr19 |
190312 |
97.600 |
97.600 |
97.595 |
97.600 |
unch |
6,238 |
258,668 |
-2,146 |
May19 |
190312 |
97.600 |
97.605 |
97.595 |
97.605 |
+0.005 |
12,809 |
171,586 |
-1,895 |
Jun19 |
190312 |
97.600 |
97.615 |
97.600 |
97.610 |
+0.010 |
14,502 |
91,285 |
+2,196 |
Jul19 |
190312 |
97.610 |
97.625 |
97.605 |
97.620 |
+0.010 |
39,126 |
201,187 |
+7,192 |
Aug19 |
190312 |
97.610 |
97.625 |
97.610 |
97.625 |
+0.015 |
38,271 |
138,466 |
-924 |
Total Volume and Open Interest |
255,679 |
1,683,682 |
+1,380 |
Japanese Govt Bonds(SGX) |
Jun19 |
190312 |
152.75 |
152.79 |
152.69 |
152.71 |
-0.02 |
6,299 |
15,294 |
+9,946 |
Sep19 |
190312 |
152.71 |
152.71 |
152.71 |
152.71 |
-0.02 |
|
|
|
Dec19 |
190312 |
152.71 |
152.71 |
152.71 |
152.71 |
-0.02 |
|
|
|
Total Volume and Open Interest |
12,717 |
25,864 |
+4,196 |
Euro-Buxl(EUREX) |
Jun19 |
190312 |
185.34 |
186.36 |
184.04 |
185.78 |
-0.02 |
62,138 |
245,100 |
-3,345 |
Sep19 |
190312 |
184.28 |
184.28 |
184.28 |
184.28 |
-0.02 |
31 |
33 |
+0 |
Dec19 |
190312 |
183.38 |
183.38 |
183.38 |
183.38 |
-0.02 |
|
|
|
Total Volume and Open Interest |
62,169 |
245,133 |
-3,345 |
Euro-Bund(EUREX) |
Jun19 |
190312 |
164.25 |
164.74 |
163.92 |
164.54 |
+0.01 |
804,481 |
1,828,111 |
-146,837 |
Sep19 |
190312 |
166.37 |
166.77 |
165.96 |
166.58 |
+0.03 |
553 |
2,985 |
-128 |
Dec19 |
190312 |
164.47 |
164.47 |
164.47 |
164.47 |
+0.01 |
|
|
|
Total Volume and Open Interest |
805,034 |
1,831,096 |
-146,965 |
Euro-Bobl(EUREX) |
Jun19 |
190312 |
132.43 |
132.61 |
132.36 |
132.55 |
+0.02 |
516,836 |
1,362,681 |
-48,379 |
Sep19 |
190312 |
132.39 |
132.40 |
132.35 |
132.40 |
-0.07 |
|
|
|
Dec19 |
190312 |
132.92 |
132.92 |
132.92 |
132.92 |
+0.02 |
|
|
|
Total Volume and Open Interest |
516,836 |
1,362,681 |
-48,379 |
Euro-Schatz(EUREX) |
Jun19 |
190312 |
111.83 |
111.87 |
111.82 |
111.85 |
+0.00 |
330,159 |
1,851,351 |
-53,804 |
Sep19 |
190312 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.04 |
|
|
|
Dec19 |
190312 |
110.95 |
110.95 |
110.95 |
110.95 |
+0.00 |
|
|
|
Total Volume and Open Interest |
330,159 |
1,851,351 |
-53,804 |
3-Mth Euribor(EUREX) |
Mar19 |
190312 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,614 |
+0 |
Jun19 |
190312 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
1,678 |
+0 |
Sep19 |
190312 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,080 |
+50 |
Total Volume and Open Interest |
0 |
13,375 |
+55 |
Long Gilt(LIFFE) |
Mar19 |
190312 |
123~18 |
124~09 |
123~18 |
124~08 |
-0~01 |
9,259 |
81,237 |
-6,745 |
Jun19 |
190312 |
126~28 |
127~18 |
126~14 |
127~10 |
-0~02 |
234,297 |
639,703 |
+1,311 |
Total Volume and Open Interest |
243,556 |
720,989 |
-5,434 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190312 |
99.14 |
99.15 |
99.14 |
99.15 |
unch |
33,677 |
576,698 |
-5,684 |
Jun19 |
190312 |
99.11 |
99.14 |
99.11 |
99.13 |
unch |
71,656 |
501,837 |
-13,234 |
Sep19 |
190312 |
99.07 |
99.10 |
99.05 |
99.08 |
-0.00 |
77,480 |
475,988 |
-454 |
Dec19 |
190312 |
99.01 |
99.05 |
98.99 |
99.03 |
-0.01 |
81,547 |
630,343 |
+4,327 |
Mar20 |
190312 |
98.98 |
99.02 |
98.95 |
99.00 |
-0.01 |
100,281 |
358,059 |
-137 |
Jun20 |
190312 |
98.94 |
98.99 |
98.91 |
98.96 |
-0.01 |
62,001 |
360,442 |
+8,759 |
Total Volume and Open Interest |
851,860 |
4,122,796 |
-14,097 |
3-Mth Euribor(LIFFE) |
Mar19 |
190312 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
31,289 |
513,889 |
-109 |
Jun19 |
190312 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
48,383 |
741,026 |
-2,094 |
Sep19 |
190312 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
37,866 |
658,665 |
-6,204 |
Total Volume and Open Interest |
994,967 |
5,176,718 |
-44,744 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190307 |
98.02 |
98.13 |
97.94 |
98.12 |
+0.10 |
43,132 |
57,207 |
-28,480 |
Jun19 |
190312 |
98.21 |
98.22 |
98.19 |
98.22 |
unch |
22,780 |
256,059 |
-4,911 |
Sep19 |
190312 |
98.30 |
98.30 |
98.27 |
98.30 |
unch |
34,987 |
230,942 |
-8,354 |
Dec19 |
190312 |
98.35 |
98.35 |
98.32 |
98.34 |
-0.01 |
24,231 |
232,250 |
+1,937 |
Mar20 |
190312 |
98.38 |
98.38 |
98.35 |
98.37 |
-0.01 |
26,223 |
193,600 |
-1,935 |
Jun20 |
190312 |
98.38 |
98.39 |
98.36 |
98.39 |
unch |
13,849 |
145,027 |
+266 |
Sep20 |
190312 |
98.37 |
98.39 |
98.36 |
98.38 |
unch |
12,114 |
77,117 |
-698 |
Dec20 |
190312 |
98.36 |
98.37 |
98.35 |
98.36 |
-0.01 |
7,355 |
53,718 |
-2,399 |
Mar21 |
190312 |
98.34 |
98.36 |
98.33 |
98.35 |
+0.01 |
2,484 |
17,963 |
+428 |
Jun21 |
190312 |
98.33 |
98.33 |
98.32 |
98.32 |
unch |
355 |
3,023 |
-325 |
Total Volume and Open Interest |
144,934 |
1,213,238 |
-16,232 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190312 |
97.97 |
97.99 |
97.95 |
97.97 |
unch |
190,296 |
1,254,115 |
-7,187 |
Jun19 |
190312 |
97.97 |
97.99 |
97.95 |
97.97 |
unch |
23,306 |
55,667 |
+11,295 |
Total Volume and Open Interest |
213,602 |
1,309,782 |
+4,108 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190312 |
98.39 |
98.40 |
98.36 |
98.39 |
-0.00 |
362,437 |
1,358,005 |
-40,618 |
Jun19 |
190312 |
98.46 |
98.47 |
98.43 |
98.46 |
unch |
105,868 |
188,235 |
+82,654 |
Total Volume and Open Interest |
468,305 |
1,546,240 |
+42,036 |
Gold(CMX) |
Apr19 |
190312 |
1293.6 |
1302.6 |
1292.0 |
1298.1 |
+7.0 |
283,843 |
291,136 |
+476 |
Jun19 |
190312 |
1300.1 |
1308.8 |
1298.6 |
1304.5 |
+6.9 |
33,719 |
143,444 |
+11,879 |
Aug19 |
190312 |
1306.6 |
1314.6 |
1305.7 |
1310.7 |
+6.8 |
6,397 |
33,848 |
+1,357 |
Oct19 |
190312 |
1311.0 |
1320.6 |
1310.8 |
1316.4 |
+6.7 |
891 |
5,322 |
-71 |
Dec19 |
190312 |
1319.1 |
1326.3 |
1319.0 |
1322.4 |
+6.7 |
2,402 |
24,548 |
-143 |
Feb20 |
190312 |
1327.1 |
1332.5 |
1327.1 |
1328.4 |
+6.7 |
178 |
9,256 |
+65 |
Apr20 |
190312 |
1334.1 |
1334.1 |
1334.1 |
1334.1 |
+6.7 |
262 |
2,683 |
+243 |
Jun20 |
190312 |
1333.8 |
1339.9 |
1333.8 |
1339.9 |
+6.6 |
3 |
1,590 |
+0 |
Aug20 |
190312 |
1345.6 |
1345.6 |
1345.6 |
1345.6 |
+6.6 |
0 |
4 |
+0 |
Oct20 |
190312 |
1350.7 |
1350.7 |
1350.7 |
1350.7 |
+6.6 |
0 |
6 |
+0 |
Dec20 |
190312 |
1356.6 |
1356.6 |
1356.6 |
1356.6 |
+6.6 |
1 |
1,242 |
-1 |
Total Volume and Open Interest |
327,867 |
513,795 |
+13,828 |
Silver(CMX) |
Mar19 |
190312 |
1538.0 |
1540.0 |
1533.8 |
1533.8 |
+14.1 |
11 |
410 |
-125 |
May19 |
190312 |
1533.0 |
1549.0 |
1531.0 |
1541.3 |
+13.9 |
73,174 |
139,802 |
-581 |
Jul19 |
190312 |
1541.5 |
1558.0 |
1541.0 |
1550.6 |
+13.9 |
2,126 |
27,680 |
+236 |
Sep19 |
190312 |
1551.0 |
1567.0 |
1550.5 |
1560.1 |
+13.9 |
750 |
7,453 |
-255 |
Dec19 |
190312 |
1565.5 |
1581.5 |
1564.5 |
1574.1 |
+13.9 |
1,003 |
13,958 |
+82 |
Mar20 |
190312 |
1591.0 |
1591.0 |
1587.8 |
1587.8 |
+13.9 |
24 |
692 |
-2 |
May20 |
190312 |
1596.1 |
1596.1 |
1596.1 |
1596.1 |
+13.9 |
2 |
5 |
+1 |
Total Volume and Open Interest |
77,303 |
191,346 |
-647 |
Platinum(NYMEX) |
Apr19 |
190312 |
819.4 |
838.0 |
819.4 |
831.9 |
+15.1 |
19,972 |
55,373 |
-1,947 |
Jul19 |
190312 |
825.7 |
843.2 |
825.6 |
837.2 |
+15.1 |
2,767 |
20,832 |
+1,552 |
Oct19 |
190312 |
833.9 |
847.8 |
833.9 |
842.5 |
+15.1 |
31 |
954 |
+7 |
Jan20 |
190312 |
849.1 |
851.9 |
847.0 |
847.6 |
+15.2 |
69 |
203 |
+66 |
Total Volume and Open Interest |
22,844 |
77,370 |
-318 |
Palladium(NYMEX) |
Mar19 |
190312 |
1519.90 |
1519.90 |
1519.90 |
1519.90 |
+16.20 |
6 |
68 |
-4 |
Jun19 |
190312 |
1493.10 |
1508.90 |
1488.00 |
1490.00 |
+8.00 |
4,191 |
23,665 |
-303 |
Sep19 |
190312 |
1480.80 |
1495.20 |
1478.10 |
1478.60 |
+10.10 |
353 |
2,402 |
+317 |
Total Volume and Open Interest |
4,550 |
26,744 |
+10 |
Copper(CMX) |
Mar19 |
190312 |
291.20 |
295.10 |
291.10 |
292.75 |
+2.75 |
875 |
2,408 |
-675 |
May19 |
190312 |
290.65 |
295.70 |
290.50 |
292.85 |
+2.75 |
66,544 |
129,869 |
-1,701 |
Jul19 |
190312 |
291.30 |
296.10 |
291.25 |
293.35 |
+2.70 |
9,083 |
49,528 |
-182 |
Sep19 |
190312 |
291.75 |
296.40 |
291.75 |
293.65 |
+2.70 |
5,184 |
35,666 |
-557 |
Dec19 |
190312 |
293.70 |
296.80 |
293.65 |
294.10 |
+2.65 |
867 |
24,082 |
+288 |
Total Volume and Open Interest |
82,976 |
256,168 |
-2,878 |
E-mini DJIA Index(CBOT) |
Mar19 |
190312 |
25666 |
25759 |
25512 |
25553 |
-100 |
159,398 |
57,914 |
-18,816 |
Jun19 |
190312 |
25704 |
25794 |
25547 |
25589 |
-101 |
186,109 |
34,646 |
+22,024 |
Sep19 |
190312 |
25626 |
25794 |
25596 |
25607 |
-100 |
10 |
31 |
+2 |
Dec19 |
190312 |
25595 |
25725 |
25595 |
25595 |
-105 |
0 |
6 |
+0 |
Total Volume and Open Interest |
345,517 |
92,597 |
+3,210 |
S & P 500(CME) |
Mar19 |
190312 |
2787.50 |
2796.50 |
2787.50 |
2792.10 |
+8.10 |
5,099 |
40,705 |
-3,663 |
Jun19 |
190312 |
2790.40 |
2803.00 |
2785.70 |
2797.20 |
+8.20 |
4,297 |
5,792 |
+1,902 |
Sep19 |
190312 |
2801.60 |
2801.60 |
2801.60 |
2801.60 |
+7.90 |
|
|
|
Dec19 |
190312 |
2805.60 |
2805.60 |
2805.60 |
2805.60 |
+7.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,396 |
46,502 |
-1,761 |
S & P 500 E-Mini(CME) |
Mar19 |
190312 |
2784.75 |
2798.25 |
2780.50 |
2792.00 |
+8.00 |
1,380,324 |
1,845,426 |
-305,125 |
Jun19 |
190312 |
2790.00 |
2803.25 |
2785.50 |
2797.25 |
+8.25 |
1,531,907 |
920,520 |
+392,931 |
Sep19 |
190312 |
2793.50 |
2807.50 |
2790.25 |
2801.50 |
+7.75 |
779 |
7,261 |
+369 |
Dec19 |
190312 |
2800.50 |
2810.00 |
2796.50 |
2805.50 |
+7.25 |
21 |
710 |
+9 |
Total Volume and Open Interest |
2,913,033 |
2,775,999 |
+88,182 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190312 |
7176.00 |
7223.00 |
7163.25 |
7206.50 |
+41.75 |
312,130 |
178,808 |
-27,823 |
Jun19 |
190312 |
7200.00 |
7250.50 |
7188.00 |
7234.25 |
+42.00 |
379,784 |
66,803 |
+39,655 |
Sep19 |
190312 |
7225.00 |
7275.50 |
7216.75 |
7262.00 |
+44.50 |
110 |
479 |
+26 |
Total Volume and Open Interest |
692,024 |
246,097 |
+11,858 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190312 |
1885.60 |
1892.50 |
1881.80 |
1887.90 |
+2.90 |
22,968 |
49,424 |
-10,125 |
Jun19 |
190312 |
1889.20 |
1897.50 |
1886.40 |
1892.60 |
+2.90 |
29,222 |
25,370 |
+12,073 |
Sep19 |
190312 |
1895.40 |
1895.40 |
1895.40 |
1895.40 |
+3.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
52,190 |
74,795 |
+1,948 |
Volatility Index(CBOE) |
Mar19 |
190312 |
15.05 |
15.25 |
14.35 |
14.48 |
-0.55 |
126,594 |
93,826 |
-9,779 |
Apr19 |
190312 |
15.90 |
16.05 |
15.60 |
15.68 |
-0.25 |
99,330 |
133,541 |
+5,412 |
May19 |
190312 |
16.35 |
16.45 |
16.05 |
16.18 |
-0.20 |
26,249 |
35,110 |
+1,062 |
Jun19 |
190312 |
16.60 |
16.70 |
16.36 |
16.48 |
-0.20 |
13,769 |
24,591 |
+667 |
Total Volume and Open Interest |
276,842 |
333,828 |
-2,898 |
S & P 600(CME) |
Mar19 |
190312 |
947.80 |
947.80 |
947.80 |
947.80 |
-1.20 |
|
|
|
Jun19 |
190312 |
948.50 |
948.50 |
948.50 |
948.50 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190312 |
1549.20 |
1556.60 |
1544.70 |
1548.90 |
+0.40 |
162,064 |
397,410 |
-77,560 |
Jun19 |
190312 |
1554.90 |
1561.20 |
1549.20 |
1553.60 |
+0.30 |
176,227 |
175,775 |
+80,778 |
Sep19 |
190312 |
1555.40 |
1555.40 |
1555.40 |
1555.40 |
+0.70 |
|
|
|
Total Volume and Open Interest |
338,291 |
573,185 |
+3,218 |
Nikkei 225(CME) |
Jun19 |
190312 |
21200 |
21410 |
21175 |
21260 |
+95 |
17,773 |
23,033 |
+2,218 |
Sep19 |
190312 |
21210 |
21350 |
21210 |
21210 |
+95 |
|
|
|
Total Volume and Open Interest |
17,773 |
23,033 |
+2,218 |
Nikkei 225(SGX) |
Mar19 |
190308 |
21610 |
21645 |
21405 |
21430 |
unch |
132,356 |
151,201 |
+5,318 |
Jun19 |
190312 |
20950 |
21380 |
20890 |
21300 |
+350 |
104,654 |
121,339 |
+11,912 |
Sep19 |
190312 |
21260 |
21260 |
21260 |
21260 |
+350 |
7 |
7 |
+1 |
Total Volume and Open Interest |
105,028 |
137,277 |
-129,759 |
Nikkei 225 Mini(JPX) |
Mar19 |
190307 |
21595 |
21645 |
21405 |
21420 |
-170 |
951,577 |
361,589 |
-59,092 |
Jun19 |
190312 |
20955 |
21380 |
20890 |
21330 |
+400 |
1,043,842 |
221,412 |
+66,052 |
Sep19 |
190312 |
20885 |
21315 |
20830 |
21270 |
+400 |
11,226 |
2,912 |
+1,649 |
Total Volume and Open Interest |
1,118,847 |
296,016 |
-259,880 |
Nikkei 225(JPX) |
Mar19 |
190307 |
21590 |
21640 |
21400 |
21420 |
-170 |
117,888 |
221,083 |
-42,344 |
Jun19 |
190312 |
20960 |
21390 |
20890 |
21330 |
+400 |
79,300 |
262,179 |
+15,157 |
Sep19 |
190312 |
20900 |
21310 |
20840 |
21270 |
+400 |
108 |
4,709 |
+776 |
Total Volume and Open Interest |
79,414 |
372,487 |
-131,295 |
Nikkei 225(CME) Yen |
Mar19 |
190307 |
21515 |
21545 |
21210 |
21275 |
-270 |
41,844 |
61,639 |
-1,147 |
Jun19 |
190312 |
21170 |
21380 |
21150 |
21230 |
+90 |
46,676 |
51,574 |
+5,128 |
Sep19 |
190312 |
21165 |
21295 |
21165 |
21165 |
+90 |
1 |
1 |
+1 |
Total Volume and Open Interest |
46,700 |
51,601 |
+5,134 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190312 |
21310 |
21320 |
21220 |
21230 |
+90 |
|
|
|
Sep19 |
190312 |
21170 |
21170 |
21170 |
21170 |
+90 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Mar19 |
190312 |
5289.5 |
5295.0 |
5244.0 |
5269.5 |
+4.0 |
95,047 |
321,941 |
-1,944 |
Apr19 |
190312 |
5270.0 |
5276.0 |
5225.5 |
5251.0 |
+4.0 |
10,443 |
16,368 |
+9,619 |
May19 |
190312 |
5189.0 |
5189.0 |
5189.0 |
5189.0 |
+4.0 |
|
|
|
Jun19 |
190312 |
5139.5 |
5144.5 |
5099.5 |
5121.5 |
+3.5 |
6,576 |
23,293 |
+6,566 |
Total Volume and Open Interest |
112,066 |
423,612 |
+14,241 |
Hang Seng Index(HKFE) |
Mar19 |
190312 |
28480 |
28990 |
28445 |
28905 |
+420 |
245,411 |
126,775 |
+3,321 |
Apr19 |
190312 |
28503 |
29020 |
28485 |
28939 |
+421 |
1,396 |
3,274 |
+662 |
Total Volume and Open Interest |
247,416 |
148,575 |
+3,930 |
DAX(EUREX) |
Mar19 |
190312 |
11605.5 |
11634.0 |
11496.0 |
11536.0 |
-4.0 |
133,279 |
121,088 |
-1,081 |
Jun19 |
190312 |
11625.0 |
11650.0 |
11514.0 |
11552.5 |
-4.0 |
6,220 |
34,474 |
+18,762 |
Sep19 |
190312 |
11532.5 |
11540.5 |
11510.0 |
11540.5 |
-4.0 |
8 |
148 |
+7 |
Total Volume and Open Interest |
139,507 |
155,710 |
+17,688 |
Mini-DAX(EUREX) |
Mar19 |
190312 |
11603.0 |
11634.0 |
11497.0 |
11536.0 |
-4.0 |
56,273 |
17,223 |
+221 |
Jun19 |
190312 |
11639.0 |
11645.0 |
11515.0 |
11552.5 |
-4.0 |
501 |
1,799 |
+451 |
Sep19 |
190312 |
11610.0 |
11620.0 |
11517.0 |
11540.5 |
-4.0 |
1 |
40 |
-4 |
Total Volume and Open Interest |
56,775 |
19,062 |
+668 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190312 |
3320 |
3324 |
3291 |
3308 |
+4 |
1,712,841 |
3,928,668 |
-215,579 |
Jun19 |
190312 |
3234 |
3240 |
3206 |
3223 |
+3 |
633,019 |
1,857,506 |
+792,437 |
Sep19 |
190312 |
3218 |
3218 |
3198 |
3213 |
+4 |
334 |
12,660 |
+262 |
Total Volume and Open Interest |
2,366,194 |
5,984,054 |
+580,620 |
Swiss Market Index(EUREX) |
Mar19 |
190312 |
9379 |
9382 |
9301 |
9327 |
-23 |
74,934 |
219,915 |
+3,289 |
Jun19 |
190312 |
9194 |
9197 |
9117 |
9146 |
-19 |
34,366 |
102,049 |
+51,876 |
Sep19 |
190312 |
9121 |
9125 |
9114 |
9114 |
-23 |
27 |
73 |
+0 |
Total Volume and Open Interest |
109,327 |
322,037 |
+55,165 |
FT-SE 100(EURONEXT) |
Mar19 |
190312 |
7140.00 |
7165.50 |
7080.00 |
7159.00 |
+31.50 |
191,606 |
584,001 |
-50,431 |
Jun19 |
190312 |
7053.50 |
7081.00 |
6995.50 |
7075.50 |
+32.50 |
101,096 |
102,682 |
+63,865 |
Sep19 |
190312 |
6992.00 |
7007.50 |
6991.50 |
7007.50 |
+32.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
292,702 |
686,710 |
+13,434 |
SPI 200(SFE) |
Mar19 |
190312 |
6185.0 |
6227.0 |
6162.0 |
6173.0 |
-13.0 |
62,818 |
362,712 |
-899 |
Jun19 |
190312 |
6177.0 |
6214.0 |
6157.0 |
6163.0 |
-11.0 |
9,060 |
13,989 |
+8,192 |
Sep19 |
190312 |
6106.0 |
6106.0 |
6106.0 |
6106.0 |
-12.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
71,976 |
382,015 |
+7,388 |
FTSE MIB(ISE) |
Mar19 |
190312 |
20755.00 |
20785.00 |
20530.00 |
20649.00 |
+18.00 |
25,529 |
87,487 |
-230 |
Jun19 |
190312 |
20190.00 |
20210.00 |
19975.00 |
20092.00 |
+28.00 |
5,091 |
8,831 |
+2,478 |
Sep19 |
190312 |
19970.00 |
19970.00 |
19965.00 |
19965.00 |
+28.00 |
13 |
57 |
+13 |
Total Volume and Open Interest |
30,633 |
96,375 |
+2,261 |
KOSPI 200(KFE) |
Mar19 |
190312 |
277.80 |
278.00 |
277.75 |
278.00 |
+2.75 |
226,586 |
308,653 |
-5,998 |
Jun19 |
190312 |
278.10 |
278.70 |
278.10 |
278.70 |
+2.65 |
7,370 |
55,630 |
+13,353 |
Sep19 |
190312 |
279.55 |
279.60 |
278.45 |
279.00 |
+2.85 |
14 |
1,531 |
+3 |
Total Volume and Open Interest |
233,973 |
411,533 |
+7,610 |
GSCI(CME) |
Mar19 |
190312 |
425.40 |
426.80 |
423.80 |
424.50 |
+1.05 |
3,148 |
8,489 |
-3,125 |
Apr19 |
190312 |
427.00 |
428.25 |
425.45 |
426.25 |
+1.20 |
3,124 |
5,332 |
+3,108 |
May19 |
190312 |
428.60 |
428.60 |
428.60 |
428.60 |
+1.20 |
|
|
|
Total Volume and Open Interest |
6,272 |
13,821 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|