|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190313 |
882.75 |
889.25 |
882.50 |
889.00 |
+4.25 |
436 |
325 |
-403 |
May19 |
190313 |
896.00 |
903.25 |
892.25 |
901.00 |
+4.00 |
75,764 |
326,427 |
+2,302 |
Jul19 |
190313 |
910.00 |
917.00 |
906.00 |
914.75 |
+3.75 |
31,929 |
185,395 |
-2,757 |
Aug19 |
190313 |
916.50 |
922.75 |
912.50 |
921.00 |
+4.00 |
5,440 |
22,611 |
+40 |
Sep19 |
190313 |
921.75 |
927.75 |
917.75 |
925.75 |
+3.75 |
1,859 |
8,756 |
-449 |
Nov19 |
190313 |
931.50 |
937.25 |
927.25 |
935.75 |
+3.50 |
19,897 |
109,977 |
+3,119 |
Jan20 |
190313 |
941.00 |
946.50 |
936.75 |
944.75 |
+3.25 |
1,843 |
9,710 |
+55 |
Mar20 |
190313 |
947.25 |
953.00 |
943.00 |
952.00 |
+3.50 |
2,695 |
18,235 |
+421 |
May20 |
190313 |
952.50 |
959.00 |
949.75 |
958.00 |
+3.25 |
283 |
2,708 |
+125 |
Jul20 |
190313 |
960.00 |
966.75 |
957.50 |
966.00 |
+3.75 |
300 |
4,909 |
+191 |
Aug20 |
190313 |
968.00 |
968.00 |
968.00 |
968.00 |
+4.25 |
0 |
120 |
+0 |
Sep20 |
190313 |
965.75 |
965.75 |
965.75 |
965.75 |
+4.25 |
0 |
82 |
+0 |
Nov20 |
190313 |
964.25 |
973.25 |
963.00 |
971.50 |
+4.50 |
113 |
2,943 |
+40 |
Jan21 |
190313 |
976.00 |
976.00 |
976.00 |
976.00 |
+4.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
140,581 |
692,310 |
+2,682 |
Soybean Meal(CBOT) |
Mar19 |
190313 |
298.50 |
300.60 |
297.80 |
300.20 |
+1.90 |
258 |
193 |
-213 |
May19 |
190313 |
302.50 |
305.70 |
301.40 |
304.70 |
+1.70 |
40,986 |
212,377 |
-223 |
Jul19 |
190313 |
306.60 |
309.60 |
305.40 |
308.70 |
+1.70 |
17,193 |
106,440 |
+1,678 |
Aug19 |
190313 |
308.30 |
311.30 |
307.20 |
310.50 |
+1.80 |
4,613 |
19,637 |
+550 |
Sep19 |
190313 |
310.40 |
312.90 |
308.90 |
312.20 |
+1.80 |
2,278 |
17,787 |
+132 |
Oct19 |
190313 |
312.10 |
314.00 |
310.20 |
313.30 |
+1.80 |
2,018 |
16,807 |
+847 |
Dec19 |
190313 |
313.00 |
316.00 |
312.00 |
315.40 |
+2.00 |
9,886 |
53,915 |
+1,163 |
Jan20 |
190313 |
314.50 |
317.20 |
313.20 |
316.50 |
+2.00 |
214 |
5,200 |
+22 |
Mar20 |
190313 |
316.10 |
318.20 |
314.30 |
317.70 |
+2.00 |
385 |
11,502 |
+79 |
May20 |
190313 |
316.90 |
318.90 |
315.60 |
318.40 |
+2.10 |
233 |
6,734 |
+60 |
Total Volume and Open Interest |
78,529 |
453,514 |
+4,311 |
Soybean Oil(CBOT) |
Mar19 |
190313 |
29.69 |
29.69 |
29.58 |
29.69 |
-0.09 |
487 |
251 |
-274 |
May19 |
190313 |
29.99 |
30.04 |
29.71 |
29.93 |
-0.06 |
44,557 |
204,645 |
-3,337 |
Jul19 |
190313 |
30.30 |
30.34 |
30.03 |
30.25 |
-0.06 |
21,177 |
119,331 |
-697 |
Aug19 |
190313 |
30.41 |
30.49 |
30.18 |
30.39 |
-0.07 |
5,035 |
22,449 |
+932 |
Sep19 |
190313 |
30.51 |
30.63 |
30.34 |
30.55 |
-0.07 |
3,273 |
18,020 |
+464 |
Oct19 |
190313 |
30.66 |
30.78 |
30.49 |
30.70 |
-0.07 |
2,066 |
11,480 |
-79 |
Dec19 |
190313 |
30.97 |
31.05 |
30.74 |
30.96 |
-0.06 |
11,798 |
68,624 |
+2,042 |
Jan20 |
190313 |
31.13 |
31.22 |
31.00 |
31.21 |
-0.06 |
910 |
6,202 |
+23 |
Mar20 |
190313 |
31.40 |
31.48 |
31.28 |
31.47 |
-0.07 |
222 |
10,407 |
-27 |
May20 |
190313 |
31.72 |
31.75 |
31.57 |
31.75 |
-0.07 |
3 |
1,995 |
+1 |
Total Volume and Open Interest |
89,555 |
467,037 |
-951 |
Canola(WCE) |
Mar19 |
190313 |
453.3 |
453.3 |
453.3 |
453.3 |
unch |
|
|
|
May19 |
190313 |
457.6 |
458.8 |
456.0 |
458.3 |
unch |
5,377 |
106,665 |
-295 |
Jul19 |
190313 |
466.2 |
467.5 |
464.6 |
467.1 |
unch |
1,972 |
50,767 |
+64 |
Nov19 |
190313 |
478.9 |
481.4 |
477.5 |
480.8 |
+0.2 |
1,555 |
24,588 |
-407 |
Jan20 |
190313 |
484.7 |
487.5 |
483.8 |
487.0 |
+0.3 |
299 |
2,904 |
+50 |
Total Volume and Open Interest |
9,350 |
185,645 |
-484 |
Corn(CBOT) |
Mar19 |
190313 |
357.25 |
359.50 |
355.00 |
357.25 |
+0.75 |
1,747 |
1,022 |
-380 |
May19 |
190313 |
365.50 |
370.00 |
363.25 |
366.50 |
+0.75 |
156,383 |
784,682 |
-1,255 |
Jul19 |
190313 |
375.00 |
379.50 |
373.00 |
376.25 |
+0.75 |
97,935 |
375,697 |
+8,329 |
Sep19 |
190313 |
382.50 |
386.75 |
380.75 |
383.50 |
+0.75 |
27,364 |
200,650 |
-650 |
Dec19 |
190313 |
391.00 |
395.50 |
389.50 |
392.25 |
+0.75 |
31,908 |
286,336 |
+1,982 |
Mar20 |
190313 |
402.50 |
406.75 |
401.25 |
403.75 |
+0.25 |
5,958 |
55,965 |
+1,883 |
May20 |
190313 |
409.25 |
412.00 |
407.00 |
409.50 |
unch |
2,369 |
7,874 |
+921 |
Jul20 |
190313 |
413.00 |
415.25 |
410.25 |
412.75 |
-0.50 |
1,604 |
15,174 |
+405 |
Sep20 |
190313 |
402.25 |
405.25 |
401.50 |
403.00 |
-1.75 |
43 |
2,068 |
+16 |
Dec20 |
190313 |
406.75 |
409.50 |
405.25 |
407.00 |
unch |
664 |
11,769 |
+353 |
Total Volume and Open Interest |
325,976 |
1,741,975 |
+11,604 |
Wheat(CBOT) |
Mar19 |
190313 |
439.75 |
441.50 |
438.50 |
440.25 |
-6.00 |
32 |
39 |
-26 |
May19 |
190313 |
454.00 |
456.00 |
440.25 |
447.25 |
-5.75 |
79,163 |
246,836 |
-299 |
Jul19 |
190313 |
462.25 |
463.75 |
448.50 |
455.25 |
-5.50 |
37,127 |
134,026 |
+5,236 |
Sep19 |
190313 |
469.00 |
471.50 |
457.50 |
464.25 |
-4.75 |
13,903 |
52,398 |
-7 |
Dec19 |
190313 |
486.25 |
487.00 |
472.50 |
479.00 |
-4.50 |
7,579 |
58,176 |
+715 |
Mar20 |
190313 |
497.25 |
497.50 |
485.00 |
491.75 |
-3.75 |
2,100 |
8,893 |
-120 |
Total Volume and Open Interest |
141,942 |
508,355 |
+5,728 |
Wheat(KCBT) |
Mar19 |
190313 |
423.00 |
441.25 |
423.00 |
429.75 |
-6.00 |
0 |
12 |
-8 |
May19 |
190313 |
444.00 |
444.75 |
431.00 |
436.75 |
-6.00 |
28,287 |
160,473 |
-947 |
Jul19 |
190313 |
453.25 |
454.00 |
440.25 |
445.50 |
-6.25 |
18,894 |
87,399 |
+1,932 |
Sep19 |
190313 |
464.00 |
464.00 |
451.00 |
456.25 |
-7.00 |
9,073 |
26,266 |
+3,304 |
Dec19 |
190313 |
482.25 |
483.50 |
470.75 |
475.50 |
-7.00 |
4,346 |
27,217 |
-86 |
Mar20 |
190313 |
491.50 |
499.00 |
487.25 |
492.25 |
-6.50 |
1,417 |
4,059 |
+359 |
May20 |
190313 |
500.50 |
505.00 |
496.75 |
502.00 |
-6.25 |
563 |
1,679 |
+19 |
Total Volume and Open Interest |
62,761 |
309,438 |
+4,620 |
Wheat(MGE) |
Mar19 |
190313 |
547.25 |
547.25 |
547.25 |
547.25 |
-5.00 |
1 |
0 |
-1 |
May19 |
190313 |
559.75 |
559.75 |
548.75 |
550.50 |
-10.25 |
3,179 |
33,476 |
+278 |
Jul19 |
190313 |
562.00 |
562.25 |
552.00 |
553.50 |
-9.50 |
1,623 |
13,933 |
+181 |
Sep19 |
190313 |
569.00 |
569.00 |
559.25 |
560.75 |
-8.75 |
853 |
9,445 |
+153 |
Dec19 |
190313 |
579.75 |
579.75 |
572.50 |
573.25 |
-7.75 |
166 |
4,996 |
+6 |
Mar20 |
190313 |
594.25 |
594.25 |
585.25 |
586.25 |
-7.00 |
169 |
1,359 |
+75 |
Total Volume and Open Interest |
5,993 |
63,243 |
+693 |
Oats(CBOT) |
Mar19 |
190313 |
260.00 |
260.00 |
260.00 |
260.00 |
+1.25 |
|
|
|
May19 |
190313 |
269.00 |
272.25 |
266.25 |
269.25 |
+1.25 |
216 |
3,356 |
-9 |
Jul19 |
190313 |
270.00 |
272.00 |
266.25 |
269.00 |
+0.50 |
9 |
470 |
+3 |
Sep19 |
190313 |
263.50 |
263.50 |
263.50 |
263.50 |
-0.75 |
0 |
58 |
+0 |
Total Volume and Open Interest |
226 |
4,242 |
-7 |
Rough Rice(CBOT) |
Mar19 |
190313 |
10.60 |
10.60 |
10.60 |
10.60 |
+0.11 |
2 |
2 |
-2 |
May19 |
190313 |
10.75 |
10.85 |
10.72 |
10.83 |
+0.10 |
397 |
7,403 |
-52 |
Jul19 |
190313 |
10.88 |
10.99 |
10.88 |
10.99 |
+0.10 |
12 |
231 |
+3 |
Sep19 |
190313 |
10.80 |
10.90 |
10.80 |
10.90 |
+0.09 |
2 |
20 |
+0 |
Total Volume and Open Interest |
413 |
7,657 |
-51 |
Live Cattle(CME) |
Apr19 |
190313 |
126.600 |
127.600 |
126.350 |
126.680 |
+0.030 |
36,421 |
115,079 |
-10,911 |
Jun19 |
190313 |
118.600 |
119.480 |
118.330 |
119.330 |
+0.650 |
35,374 |
161,014 |
+5,460 |
Aug19 |
190313 |
115.400 |
116.000 |
115.080 |
115.635 |
+0.155 |
14,956 |
82,294 |
+2,108 |
Oct19 |
190313 |
115.680 |
116.180 |
115.480 |
115.930 |
+0.030 |
7,210 |
49,577 |
+752 |
Dec19 |
190313 |
118.650 |
118.950 |
118.330 |
118.830 |
unch |
3,226 |
17,700 |
+591 |
Feb20 |
190313 |
120.035 |
120.480 |
119.900 |
120.400 |
+0.115 |
500 |
3,983 |
+95 |
Total Volume and Open Interest |
97,808 |
432,432 |
-1,882 |
Feeder Cattle(CME) |
Mar19 |
190313 |
141.235 |
142.300 |
141.200 |
141.550 |
+0.250 |
2,660 |
6,513 |
-919 |
Apr19 |
190313 |
144.400 |
145.580 |
144.000 |
144.130 |
-0.270 |
7,307 |
18,580 |
-925 |
May19 |
190313 |
146.285 |
147.300 |
145.900 |
146.080 |
-0.020 |
8,392 |
15,645 |
+702 |
Aug19 |
190313 |
151.300 |
152.400 |
151.235 |
151.450 |
-0.085 |
2,240 |
10,087 |
+269 |
Sep19 |
190313 |
152.100 |
153.035 |
151.950 |
152.130 |
+0.030 |
373 |
1,475 |
+36 |
Oct19 |
190313 |
152.000 |
153.000 |
151.935 |
152.185 |
unch |
261 |
900 |
+68 |
Nov19 |
190313 |
152.150 |
152.485 |
151.535 |
151.900 |
-0.050 |
69 |
430 |
+35 |
Total Volume and Open Interest |
21,310 |
53,816 |
-732 |
Lean Hogs(CME) |
Apr19 |
190313 |
64.100 |
66.080 |
63.150 |
63.485 |
-0.165 |
49,439 |
63,633 |
-11,320 |
May19 |
190313 |
71.750 |
73.350 |
71.350 |
72.285 |
+0.535 |
327 |
2,791 |
+161 |
Jun19 |
190313 |
80.500 |
81.950 |
79.850 |
80.830 |
+0.580 |
36,183 |
68,592 |
+6,201 |
Jul19 |
190313 |
82.750 |
84.550 |
82.680 |
84.080 |
+1.350 |
11,441 |
28,929 |
-760 |
Aug19 |
190313 |
83.180 |
84.980 |
83.150 |
84.730 |
+1.580 |
9,373 |
30,714 |
+1,870 |
Oct19 |
190313 |
71.800 |
73.800 |
71.730 |
73.550 |
+1.870 |
9,543 |
32,572 |
-503 |
Dec19 |
190313 |
65.800 |
67.750 |
65.700 |
67.550 |
+1.850 |
6,254 |
17,491 |
+2,056 |
Feb20 |
190313 |
68.750 |
70.000 |
68.750 |
69.900 |
+1.100 |
1,869 |
4,288 |
+830 |
Total Volume and Open Interest |
125,595 |
253,628 |
-781 |
Class III Milk(CME) |
Mar19 |
190313 |
14.95 |
14.95 |
14.88 |
14.91 |
-0.01 |
142 |
4,045 |
-27 |
Apr19 |
190313 |
14.95 |
15.02 |
14.91 |
14.95 |
-0.03 |
94 |
3,441 |
+7 |
May19 |
190313 |
15.24 |
15.25 |
15.16 |
15.19 |
-0.06 |
81 |
3,698 |
-9 |
Jun19 |
190313 |
15.55 |
15.59 |
15.50 |
15.51 |
-0.04 |
20 |
2,595 |
-4 |
Jul19 |
190313 |
16.04 |
16.05 |
15.99 |
15.99 |
-0.05 |
14 |
1,987 |
+4 |
Aug19 |
190313 |
16.23 |
16.28 |
16.21 |
16.22 |
-0.02 |
9 |
1,409 |
-1 |
Sep19 |
190313 |
16.47 |
16.47 |
16.43 |
16.44 |
-0.03 |
5 |
1,768 |
+1 |
Oct19 |
190313 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
4 |
1,241 |
+2 |
Nov19 |
190313 |
16.32 |
16.32 |
16.32 |
16.32 |
+0.02 |
6 |
1,275 |
-2 |
Dec19 |
190313 |
16.15 |
16.22 |
16.15 |
16.22 |
unch |
20 |
1,157 |
+4 |
Jan20 |
190313 |
15.85 |
15.85 |
15.85 |
15.85 |
unch |
0 |
45 |
+0 |
Feb20 |
190313 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
42 |
+0 |
Mar20 |
190313 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
56 |
+0 |
Total Volume and Open Interest |
395 |
22,762 |
-25 |
Cocoa(ICE) |
Mar19 |
190313 |
2314 |
2314 |
2203 |
2203 |
-1 |
2 |
1 |
-1 |
May19 |
190313 |
2213 |
2241 |
2199 |
2216 |
-1 |
14,402 |
100,062 |
-1,515 |
Jul19 |
190313 |
2224 |
2255 |
2217 |
2231 |
+1 |
11,349 |
51,897 |
+385 |
Sep19 |
190313 |
2237 |
2268 |
2234 |
2245 |
+1 |
5,526 |
29,761 |
+305 |
Dec19 |
190313 |
2255 |
2278 |
2249 |
2259 |
+1 |
2,353 |
34,053 |
+49 |
Mar20 |
190313 |
2262 |
2285 |
2257 |
2266 |
+1 |
376 |
22,874 |
+39 |
May20 |
190313 |
2272 |
2272 |
2271 |
2271 |
unch |
539 |
5,442 |
+480 |
Total Volume and Open Interest |
34,566 |
249,358 |
-241 |
Coffee "C"(ICE) |
Mar19 |
190313 |
94.45 |
94.45 |
94.45 |
94.45 |
+1.65 |
0 |
52 |
+0 |
May19 |
190313 |
96.00 |
97.75 |
95.20 |
97.65 |
+1.65 |
18,291 |
154,834 |
+1,037 |
Jul19 |
190313 |
98.80 |
100.40 |
98.05 |
100.35 |
+1.60 |
10,926 |
59,883 |
-2 |
Sep19 |
190313 |
101.55 |
103.15 |
100.85 |
103.05 |
+1.50 |
7,400 |
43,686 |
+1,295 |
Dec19 |
190313 |
105.50 |
107.00 |
104.75 |
106.95 |
+1.50 |
3,982 |
26,691 |
+687 |
Mar20 |
190313 |
109.30 |
110.85 |
108.55 |
110.75 |
+1.45 |
1,602 |
13,119 |
-112 |
Total Volume and Open Interest |
43,841 |
320,063 |
+3,571 |
Orange Juice(ICE) |
May19 |
190313 |
124.50 |
127.85 |
122.75 |
123.45 |
-0.05 |
1,227 |
16,982 |
-51 |
Jul19 |
190313 |
126.50 |
128.35 |
123.15 |
123.85 |
-0.15 |
332 |
2,376 |
+137 |
Sep19 |
190313 |
126.05 |
129.35 |
125.00 |
125.45 |
-0.05 |
103 |
1,161 |
+32 |
Nov19 |
190313 |
128.90 |
130.15 |
126.85 |
126.85 |
-0.15 |
23 |
509 |
+10 |
Jan20 |
190313 |
130.00 |
131.00 |
128.30 |
128.30 |
-0.65 |
11 |
179 |
+0 |
Mar20 |
190313 |
131.90 |
132.95 |
130.15 |
130.15 |
-0.65 |
19 |
191 |
+0 |
Total Volume and Open Interest |
1,715 |
21,615 |
+92 |
Sugar #11(ICE) |
May19 |
190313 |
12.35 |
12.38 |
12.24 |
12.36 |
+0.03 |
75,839 |
350,098 |
-4,124 |
Jul19 |
190313 |
12.56 |
12.56 |
12.43 |
12.54 |
unch |
45,486 |
189,561 |
+12,462 |
Oct19 |
190313 |
12.90 |
12.90 |
12.79 |
12.89 |
-0.01 |
19,786 |
167,280 |
+2,352 |
Mar20 |
190313 |
13.68 |
13.72 |
13.61 |
13.71 |
unch |
10,698 |
95,158 |
+1,661 |
May20 |
190313 |
13.83 |
13.85 |
13.75 |
13.84 |
-0.01 |
4,232 |
20,818 |
+1,404 |
Jul20 |
190313 |
13.93 |
13.93 |
13.85 |
13.92 |
-0.03 |
463 |
14,698 |
+43 |
Oct20 |
190313 |
14.15 |
14.15 |
14.02 |
14.09 |
-0.04 |
311 |
19,670 |
+112 |
Mar21 |
190313 |
14.58 |
14.60 |
14.55 |
14.60 |
-0.04 |
188 |
6,141 |
-10 |
Total Volume and Open Interest |
157,006 |
866,006 |
+13,902 |
London Cocoa(LCE) |
Mar19 |
190313 |
1733 |
1743 |
1711 |
1727 |
-6 |
6,233 |
20,147 |
-5,376 |
May19 |
190313 |
1682 |
1694 |
1664 |
1677 |
-7 |
12,381 |
62,988 |
+2,309 |
Jul19 |
190313 |
1661 |
1667 |
1640 |
1649 |
-10 |
4,737 |
43,916 |
+16 |
Sep19 |
190313 |
1658 |
1667 |
1641 |
1650 |
-10 |
2,446 |
36,090 |
+276 |
Dec19 |
190313 |
1657 |
1666 |
1642 |
1650 |
-10 |
1,279 |
57,540 |
-9 |
Mar20 |
190313 |
1654 |
1662 |
1642 |
1647 |
-9 |
631 |
28,588 |
+362 |
May20 |
190313 |
1657 |
1664 |
1642 |
1649 |
-8 |
104 |
15,723 |
-20 |
Total Volume and Open Interest |
28,937 |
279,037 |
-1,530 |
London Sugar(LCE) |
May19 |
190313 |
340.00 |
340.50 |
338.00 |
339.30 |
-0.80 |
5,295 |
40,723 |
-516 |
Aug19 |
190313 |
345.90 |
346.50 |
343.80 |
345.70 |
-1.00 |
3,398 |
24,321 |
+607 |
Oct19 |
190313 |
350.80 |
351.50 |
348.90 |
350.70 |
-1.00 |
696 |
12,525 |
+152 |
Dec19 |
190313 |
357.80 |
358.50 |
357.00 |
358.30 |
-1.00 |
269 |
5,519 |
+73 |
Mar20 |
190313 |
366.30 |
366.30 |
365.20 |
366.20 |
-1.60 |
380 |
4,911 |
+23 |
Total Volume and Open Interest |
10,049 |
90,265 |
+347 |
Cotton(ICE) |
May19 |
190313 |
74.94 |
75.98 |
74.72 |
75.72 |
+0.87 |
11,344 |
115,385 |
-1,083 |
Jul19 |
190313 |
76.04 |
77.04 |
75.90 |
76.81 |
+0.77 |
6,549 |
42,577 |
+634 |
Oct19 |
190313 |
75.10 |
75.12 |
75.10 |
75.12 |
+0.20 |
0 |
10 |
+0 |
Dec19 |
190313 |
74.18 |
74.60 |
74.03 |
74.59 |
+0.31 |
2,608 |
53,414 |
+1,698 |
Mar20 |
190313 |
75.09 |
75.44 |
75.09 |
75.44 |
+0.32 |
67 |
7,851 |
+8 |
May20 |
190313 |
75.55 |
75.84 |
75.55 |
75.84 |
+0.29 |
0 |
450 |
+0 |
Total Volume and Open Interest |
20,570 |
221,092 |
+1,255 |
Lumber(CME) |
Mar19 |
190313 |
386.5 |
404.0 |
385.6 |
397.0 |
+0.8 |
33 |
103 |
-23 |
May19 |
190313 |
395.1 |
398.6 |
388.6 |
395.8 |
-3.5 |
614 |
1,778 |
-20 |
Jul19 |
190313 |
394.9 |
397.9 |
392.9 |
394.1 |
-3.6 |
67 |
446 |
+21 |
Sep19 |
190313 |
389.4 |
407.2 |
389.4 |
389.4 |
-3.6 |
1 |
125 |
+1 |
Total Volume and Open Interest |
716 |
2,470 |
-20 |
Crude Oil(NYM) |
Apr19 |
190313 |
57.09 |
58.48 |
57.01 |
58.26 |
+1.39 |
597,156 |
215,862 |
-36,751 |
May19 |
190313 |
57.40 |
58.80 |
57.34 |
58.59 |
+1.39 |
181,512 |
312,505 |
+33,545 |
Jun19 |
190313 |
57.85 |
59.14 |
57.74 |
58.94 |
+1.32 |
91,355 |
282,166 |
+8,538 |
Jul19 |
190313 |
58.32 |
59.50 |
58.17 |
59.32 |
+1.26 |
44,330 |
125,651 |
-3,227 |
Aug19 |
190313 |
58.70 |
59.74 |
58.61 |
59.62 |
+1.22 |
19,643 |
104,929 |
-1,032 |
Sep19 |
190313 |
58.86 |
59.92 |
58.83 |
59.81 |
+1.17 |
23,706 |
131,667 |
+2,692 |
Oct19 |
190313 |
59.20 |
59.99 |
59.20 |
59.91 |
+1.13 |
5,020 |
67,713 |
+317 |
Nov19 |
190313 |
59.11 |
60.01 |
59.03 |
59.94 |
+1.09 |
3,950 |
55,129 |
-341 |
Dec19 |
190313 |
59.06 |
60.01 |
58.91 |
59.92 |
+1.05 |
37,657 |
209,965 |
+2,510 |
Jan20 |
190313 |
59.04 |
59.82 |
58.95 |
59.82 |
+1.00 |
2,304 |
52,351 |
+559 |
Feb20 |
190313 |
59.17 |
59.71 |
59.06 |
59.70 |
+0.96 |
1,494 |
24,045 |
+91 |
Mar20 |
190313 |
58.85 |
59.54 |
58.85 |
59.54 |
+0.91 |
4,528 |
62,033 |
+1,576 |
Apr20 |
190313 |
59.37 |
59.37 |
59.37 |
59.37 |
+0.87 |
858 |
13,071 |
+147 |
May20 |
190313 |
58.95 |
59.17 |
58.86 |
59.17 |
+0.83 |
611 |
13,097 |
+134 |
Jun20 |
190313 |
58.32 |
59.00 |
58.13 |
58.98 |
+0.82 |
9,180 |
66,162 |
-830 |
Jul20 |
190313 |
58.41 |
58.76 |
58.41 |
58.76 |
+0.79 |
169 |
12,006 |
-8 |
Total Volume and Open Interest |
1,039,660 |
2,015,540 |
+8,517 |
e-miNY Crude Oil(NYM) |
Apr19 |
190313 |
57.100 |
58.475 |
57.000 |
58.250 |
+1.375 |
16,078 |
2,029 |
+17 |
May19 |
190313 |
57.475 |
58.775 |
57.350 |
58.600 |
+1.400 |
422 |
391 |
+63 |
Jun19 |
190313 |
57.900 |
59.125 |
57.900 |
58.950 |
+1.325 |
62 |
288 |
-6 |
Jul19 |
190313 |
58.700 |
59.475 |
58.700 |
59.325 |
+1.275 |
7 |
74 |
+6 |
Aug19 |
190313 |
59.625 |
59.625 |
59.625 |
59.625 |
+1.225 |
0 |
70 |
+0 |
Sep19 |
190313 |
59.300 |
59.800 |
59.300 |
59.800 |
+1.150 |
2 |
54 |
-1 |
Oct19 |
190313 |
59.900 |
59.900 |
59.900 |
59.900 |
+1.125 |
0 |
23 |
+0 |
Nov19 |
190313 |
59.600 |
59.975 |
59.600 |
59.950 |
+1.100 |
4 |
41 |
+1 |
Dec19 |
190313 |
59.400 |
59.925 |
59.375 |
59.925 |
+1.050 |
3 |
132 |
+0 |
Jan20 |
190313 |
59.600 |
59.825 |
59.600 |
59.825 |
+1.000 |
0 |
26 |
+0 |
Total Volume and Open Interest |
16,586 |
3,256 |
+86 |
NY Harbor ULSD(NYM) |
Apr19 |
190313 |
198.58 |
199.98 |
197.85 |
199.21 |
+0.64 |
84,901 |
107,481 |
-21,822 |
May19 |
190313 |
198.72 |
200.15 |
197.98 |
199.44 |
+0.82 |
74,454 |
78,305 |
-2,214 |
Jun19 |
190313 |
198.50 |
200.46 |
198.33 |
199.93 |
+1.02 |
49,113 |
69,512 |
-5,033 |
Jul19 |
190313 |
199.82 |
201.18 |
199.03 |
200.70 |
+1.17 |
15,660 |
28,041 |
+1,813 |
Aug19 |
190313 |
200.62 |
201.76 |
199.92 |
201.54 |
+1.23 |
7,175 |
16,748 |
+503 |
Sep19 |
190313 |
201.43 |
202.92 |
200.96 |
202.57 |
+1.22 |
7,820 |
20,152 |
+1,231 |
Oct19 |
190313 |
202.60 |
203.76 |
201.98 |
203.52 |
+1.23 |
1,985 |
11,918 |
+248 |
Nov19 |
190313 |
203.44 |
204.64 |
202.80 |
204.34 |
+1.23 |
1,001 |
10,170 |
+191 |
Dec19 |
190313 |
204.19 |
205.46 |
203.55 |
205.13 |
+1.24 |
4,984 |
32,460 |
-126 |
Jan20 |
190313 |
205.00 |
206.10 |
204.39 |
205.86 |
+1.26 |
710 |
8,604 |
+111 |
Feb20 |
190313 |
204.93 |
206.26 |
204.93 |
206.04 |
+1.29 |
705 |
7,955 |
+148 |
Mar20 |
190313 |
204.66 |
205.91 |
204.65 |
205.72 |
+1.31 |
477 |
4,344 |
+117 |
Apr20 |
190313 |
204.58 |
204.58 |
204.58 |
204.58 |
+1.35 |
433 |
2,228 |
+244 |
May20 |
190313 |
203.71 |
203.71 |
203.71 |
203.71 |
+1.39 |
27 |
1,135 |
+10 |
Total Volume and Open Interest |
250,013 |
417,264 |
-24,588 |
RBOB Gasoline(NYM) |
Apr19 |
190313 |
182.22 |
187.52 |
182.03 |
185.68 |
+4.13 |
81,438 |
97,504 |
-4,953 |
May19 |
190313 |
181.69 |
186.21 |
181.58 |
184.88 |
+3.70 |
70,232 |
96,402 |
+4,245 |
Jun19 |
190313 |
181.63 |
185.01 |
181.26 |
184.21 |
+3.28 |
37,058 |
62,086 |
+198 |
Jul19 |
190313 |
180.84 |
183.92 |
180.52 |
183.22 |
+2.99 |
23,204 |
27,950 |
-1,367 |
Aug19 |
190313 |
180.08 |
182.34 |
179.76 |
181.73 |
+2.82 |
14,195 |
21,948 |
+531 |
Sep19 |
190313 |
177.20 |
180.10 |
177.20 |
179.54 |
+2.72 |
12,177 |
32,037 |
-22 |
Oct19 |
190313 |
165.48 |
167.91 |
165.27 |
167.47 |
+2.55 |
4,709 |
13,974 |
+185 |
Nov19 |
190313 |
163.87 |
165.20 |
163.51 |
165.04 |
+2.49 |
2,116 |
11,108 |
+194 |
Dec19 |
190313 |
161.50 |
163.86 |
161.34 |
163.50 |
+2.48 |
3,452 |
25,585 |
+309 |
Jan20 |
190313 |
161.82 |
163.07 |
161.82 |
163.07 |
+2.46 |
790 |
7,642 |
+594 |
Total Volume and Open Interest |
249,882 |
399,937 |
+52 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190313 |
185.68 |
185.68 |
185.68 |
185.68 |
+4.13 |
1 |
1 |
-1 |
May19 |
190313 |
184.88 |
184.88 |
184.88 |
184.88 |
+3.70 |
|
|
|
Jun19 |
190313 |
184.21 |
184.21 |
184.21 |
184.21 |
+3.28 |
|
|
|
Jul19 |
190313 |
183.22 |
183.22 |
183.22 |
183.22 |
+2.99 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Apr19 |
190313 |
2.791 |
2.839 |
2.762 |
2.820 |
+0.036 |
136,894 |
160,055 |
-13,919 |
May19 |
190313 |
2.803 |
2.850 |
2.779 |
2.834 |
+0.037 |
90,559 |
218,322 |
+2,554 |
Jun19 |
190313 |
2.853 |
2.898 |
2.832 |
2.883 |
+0.035 |
38,190 |
74,184 |
+4,014 |
Jul19 |
190313 |
2.906 |
2.948 |
2.884 |
2.935 |
+0.033 |
33,833 |
102,020 |
+2,732 |
Aug19 |
190313 |
2.921 |
2.962 |
2.902 |
2.949 |
+0.031 |
15,834 |
64,769 |
+2,215 |
Sep19 |
190313 |
2.915 |
2.949 |
2.890 |
2.937 |
+0.031 |
25,239 |
104,869 |
-1,944 |
Oct19 |
190313 |
2.926 |
2.960 |
2.910 |
2.950 |
+0.028 |
31,973 |
104,791 |
+1,043 |
Nov19 |
190313 |
2.975 |
2.996 |
2.955 |
2.991 |
+0.024 |
9,874 |
59,910 |
+176 |
Dec19 |
190313 |
3.097 |
3.123 |
3.077 |
3.115 |
+0.023 |
4,496 |
54,789 |
+727 |
Jan20 |
190313 |
3.165 |
3.195 |
3.152 |
3.187 |
+0.022 |
7,573 |
39,510 |
+84 |
Feb20 |
190313 |
3.091 |
3.123 |
3.085 |
3.120 |
+0.021 |
1,328 |
20,792 |
-26 |
Mar20 |
190313 |
2.954 |
2.989 |
2.954 |
2.978 |
+0.012 |
4,517 |
36,739 |
-638 |
Apr20 |
190313 |
2.655 |
2.664 |
2.640 |
2.654 |
+0.003 |
5,930 |
33,332 |
+1,408 |
May20 |
190313 |
2.600 |
2.607 |
2.593 |
2.600 |
+0.001 |
372 |
18,900 |
+10 |
Jun20 |
190313 |
2.624 |
2.630 |
2.617 |
2.624 |
+0.001 |
292 |
12,079 |
+99 |
Jul20 |
190313 |
2.651 |
2.657 |
2.641 |
2.650 |
+0.001 |
196 |
9,640 |
+56 |
Total Volume and Open Interest |
409,231 |
1,191,801 |
-566 |
Brent Crude Oil(ICE) |
May19 |
190313 |
66.91 |
67.76 |
66.70 |
67.55 |
+0.88 |
247,806 |
404,643 |
-7,986 |
Jun19 |
190313 |
66.85 |
67.65 |
66.63 |
67.46 |
+0.88 |
165,801 |
412,869 |
+11,679 |
Jul19 |
190313 |
66.65 |
67.49 |
66.48 |
67.31 |
+0.88 |
55,926 |
198,812 |
+120 |
Aug19 |
190313 |
66.55 |
67.35 |
66.35 |
67.18 |
+0.87 |
32,237 |
112,043 |
-1,166 |
Sep19 |
190313 |
66.42 |
67.21 |
66.23 |
67.05 |
+0.86 |
46,271 |
182,873 |
-2,234 |
Oct19 |
190313 |
66.31 |
67.08 |
66.16 |
66.94 |
+0.85 |
17,999 |
79,575 |
+775 |
Nov19 |
190313 |
66.22 |
66.97 |
66.03 |
66.84 |
+0.84 |
17,009 |
98,124 |
-107 |
Dec19 |
190313 |
66.10 |
66.84 |
65.88 |
66.72 |
+0.83 |
70,531 |
238,699 |
+3,105 |
Jan20 |
190313 |
66.01 |
66.73 |
65.93 |
66.62 |
+0.81 |
5,537 |
51,326 |
+1,554 |
Feb20 |
190313 |
66.51 |
66.51 |
66.51 |
66.51 |
+0.81 |
1,820 |
42,447 |
+332 |
Mar20 |
190313 |
66.16 |
66.38 |
66.16 |
66.38 |
+0.80 |
3,246 |
32,891 |
+409 |
Apr20 |
190313 |
66.13 |
66.23 |
66.13 |
66.23 |
+0.77 |
1,134 |
21,903 |
-16 |
May20 |
190313 |
65.63 |
66.58 |
65.62 |
66.08 |
+0.77 |
1,267 |
16,383 |
+367 |
Jun20 |
190313 |
65.30 |
65.96 |
65.25 |
65.89 |
+0.75 |
9,238 |
87,570 |
+23 |
Total Volume and Open Interest |
695,547 |
2,329,413 |
+7,100 |
Gas Oil(ICE) |
Apr19 |
190313 |
610.50 |
613.25 |
607.00 |
609.25 |
+1.25 |
177,403 |
171,493 |
-7,138 |
May19 |
190313 |
610.50 |
614.00 |
607.50 |
610.25 |
+2.25 |
113,284 |
133,105 |
-4,208 |
Jun19 |
190313 |
610.75 |
614.50 |
607.50 |
610.50 |
+2.25 |
82,962 |
111,131 |
-2,421 |
Jul19 |
190313 |
611.25 |
615.75 |
609.25 |
612.25 |
+2.50 |
21,074 |
53,070 |
-1,535 |
Aug19 |
190313 |
613.00 |
618.00 |
611.50 |
614.50 |
+2.75 |
8,787 |
38,467 |
+233 |
Sep19 |
190313 |
616.75 |
621.00 |
614.75 |
617.75 |
+3.00 |
9,826 |
43,941 |
+1,249 |
Oct19 |
190313 |
619.75 |
624.25 |
618.00 |
620.75 |
+3.00 |
9,782 |
35,552 |
-1,084 |
Nov19 |
190313 |
620.25 |
624.75 |
618.50 |
621.25 |
+3.00 |
8,677 |
20,861 |
-16 |
Dec19 |
190313 |
620.75 |
625.00 |
618.75 |
621.75 |
+3.25 |
14,406 |
97,646 |
+2,088 |
Total Volume and Open Interest |
489,743 |
905,719 |
-32,435 |
Ethanol(CBOT) |
Apr19 |
190313 |
1.315 |
1.341 |
1.301 |
1.330 |
+0.019 |
204 |
1,092 |
+125 |
May19 |
190313 |
1.334 |
1.354 |
1.321 |
1.342 |
+0.017 |
21 |
238 |
+2 |
Jun19 |
190313 |
1.355 |
1.360 |
1.355 |
1.355 |
+0.017 |
0 |
121 |
+0 |
Jul19 |
190313 |
1.370 |
1.370 |
1.368 |
1.368 |
+0.017 |
0 |
24 |
+0 |
Aug19 |
190313 |
1.370 |
1.370 |
1.370 |
1.370 |
+0.017 |
0 |
10 |
+0 |
Sep19 |
190313 |
1.361 |
1.361 |
1.361 |
1.361 |
+0.017 |
0 |
12 |
+0 |
Oct19 |
190313 |
1.341 |
1.341 |
1.341 |
1.341 |
+0.022 |
|
|
|
Nov19 |
190313 |
1.341 |
1.341 |
1.341 |
1.341 |
+0.022 |
|
|
|
Total Volume and Open Interest |
225 |
1,517 |
+127 |
WTI Crude Oil(ICE) |
Apr19 |
190313 |
57.18 |
58.49 |
57.05 |
58.26 |
+1.39 |
24,879 |
47,863 |
-4,926 |
May19 |
190313 |
57.48 |
58.80 |
57.39 |
58.59 |
+1.39 |
36,432 |
63,836 |
+216 |
Jun19 |
190313 |
57.94 |
59.11 |
57.90 |
58.94 |
+1.32 |
35,480 |
108,609 |
-270 |
Jul19 |
190313 |
58.32 |
59.50 |
58.32 |
59.32 |
+1.26 |
14,138 |
31,660 |
-414 |
Aug19 |
190313 |
58.87 |
59.78 |
58.84 |
59.62 |
+1.22 |
8,399 |
19,029 |
+88 |
Sep19 |
190313 |
58.93 |
59.95 |
58.93 |
59.81 |
+1.17 |
6,747 |
38,626 |
+337 |
Oct19 |
190313 |
59.27 |
60.01 |
59.27 |
59.91 |
+1.13 |
1,180 |
9,220 |
+137 |
Nov19 |
190313 |
59.34 |
60.03 |
59.34 |
59.94 |
+1.09 |
437 |
7,098 |
-26 |
Dec19 |
190313 |
59.28 |
60.01 |
59.25 |
59.92 |
+1.05 |
9,462 |
117,369 |
-1,934 |
Jan20 |
190313 |
59.82 |
59.82 |
59.82 |
59.82 |
+1.00 |
136 |
5,987 |
-33 |
Feb20 |
190313 |
59.70 |
59.70 |
59.70 |
59.70 |
+0.96 |
126 |
4,691 |
-31 |
Mar20 |
190313 |
59.54 |
59.54 |
59.54 |
59.54 |
+0.91 |
171 |
8,938 |
+10 |
Apr20 |
190313 |
59.37 |
59.37 |
59.37 |
59.37 |
+0.87 |
42 |
3,271 |
-37 |
May20 |
190313 |
59.17 |
59.17 |
59.17 |
59.17 |
+0.83 |
15 |
1,744 |
+15 |
Jun20 |
190313 |
58.56 |
58.98 |
58.56 |
58.98 |
+0.82 |
2,285 |
31,160 |
-250 |
Jul20 |
190313 |
58.76 |
58.76 |
58.76 |
58.76 |
+0.79 |
3 |
2,361 |
-3 |
Total Volume and Open Interest |
142,151 |
598,230 |
-6,713 |
US Dollar Index(ICE) |
Mar19 |
190313 |
96.975 |
96.985 |
96.345 |
96.512 |
-0.388 |
17,091 |
41,661 |
-4,575 |
Jun19 |
190313 |
96.460 |
96.460 |
95.810 |
95.982 |
-0.397 |
8,943 |
18,965 |
+5,532 |
Sep19 |
190313 |
95.820 |
95.820 |
95.430 |
95.478 |
-0.397 |
4 |
300 |
+3 |
Total Volume and Open Interest |
26,038 |
61,077 |
+960 |
Australian Dollar(CME) |
Mar19 |
190313 |
70.81 |
70.99 |
70.50 |
70.90 |
+0.02 |
87,236 |
125,025 |
-12,197 |
Jun19 |
190313 |
70.91 |
71.08 |
70.59 |
70.99 |
+0.02 |
25,630 |
34,993 |
+14,626 |
Sep19 |
190313 |
70.80 |
71.11 |
70.76 |
71.11 |
+0.02 |
11 |
139 |
-7 |
Total Volume and Open Interest |
113,526 |
161,318 |
+2,532 |
British Pound(CME) |
Mar19 |
190313 |
130.76 |
133.85 |
130.65 |
132.23 |
+1.38 |
222,016 |
130,919 |
-29,835 |
Jun19 |
190313 |
131.36 |
134.42 |
131.25 |
132.82 |
+1.38 |
53,666 |
57,650 |
+31,243 |
Sep19 |
190313 |
132.55 |
134.95 |
132.55 |
133.39 |
+1.39 |
41 |
414 |
+13 |
Total Volume and Open Interest |
278,449 |
191,426 |
+806 |
Canadian Dollar(CME) |
Mar19 |
190313 |
74.90 |
75.25 |
74.80 |
75.18 |
+0.34 |
54,225 |
122,305 |
-11,484 |
Jun19 |
190313 |
75.05 |
75.41 |
74.96 |
75.34 |
+0.34 |
15,103 |
25,961 |
+11,500 |
Sep19 |
190313 |
75.43 |
75.49 |
75.36 |
75.49 |
+0.34 |
88 |
2,269 |
+78 |
Dec19 |
190313 |
75.46 |
75.64 |
75.46 |
75.64 |
+0.34 |
73 |
1,852 |
-4 |
Total Volume and Open Interest |
69,775 |
153,306 |
+129 |
Japanese Yen(CME) |
Mar19 |
190313 |
89.83 |
90.12 |
89.75 |
90.10 |
+0.19 |
111,078 |
158,316 |
-20,777 |
Jun19 |
190313 |
90.49 |
90.77 |
90.39 |
90.74 |
+0.19 |
38,985 |
38,620 |
+24,302 |
Sep19 |
190313 |
91.19 |
91.39 |
91.16 |
91.39 |
+0.19 |
21 |
168 |
-20 |
Total Volume and Open Interest |
151,685 |
199,681 |
+3,775 |
Swiss Franc(CME) |
Mar19 |
190313 |
99.29 |
99.78 |
99.20 |
99.72 |
+0.36 |
27,603 |
65,154 |
-7,706 |
Jun19 |
190313 |
100.12 |
100.62 |
100.04 |
100.56 |
+0.36 |
11,444 |
16,545 |
+9,067 |
Sep19 |
190313 |
101.42 |
101.42 |
101.03 |
101.42 |
+0.36 |
2 |
27 |
+2 |
Total Volume and Open Interest |
39,055 |
81,755 |
+1,363 |
EuroFX(CME) |
Mar19 |
190313 |
112.94 |
113.43 |
112.82 |
113.35 |
+0.33 |
233,454 |
388,221 |
-43,107 |
Jun19 |
190313 |
113.79 |
114.30 |
113.68 |
114.21 |
+0.33 |
102,401 |
145,618 |
+51,548 |
Sep19 |
190313 |
114.65 |
115.13 |
114.60 |
115.07 |
+0.33 |
1,422 |
6,627 |
+1,069 |
Total Volume and Open Interest |
339,088 |
548,176 |
+9,474 |
Mexican Peso(CME) |
Mar19 |
190313 |
516.75 |
518.75 |
515.88 |
517.75 |
+0.25 |
79,048 |
165,553 |
-25,972 |
Apr19 |
190313 |
515.50 |
515.50 |
515.50 |
515.50 |
+0.25 |
|
|
|
Total Volume and Open Interest |
123,203 |
255,074 |
+10,724 |
Brazilian Real(CME) |
Apr19 |
190313 |
262.10 |
263.10 |
260.30 |
262.05 |
-0.05 |
2,145 |
14,450 |
-41 |
May19 |
190313 |
260.40 |
261.95 |
259.85 |
261.55 |
+0.05 |
52 |
190 |
+7 |
Jun19 |
190313 |
260.75 |
261.15 |
259.50 |
260.90 |
+0.05 |
764 |
3,391 |
-76 |
Jul19 |
190313 |
260.45 |
260.70 |
259.00 |
260.45 |
+0.25 |
|
|
|
Total Volume and Open Interest |
2,961 |
18,031 |
-110 |
30-Year T-Bonds(CBOT) |
Mar19 |
190313 |
147~010 |
147~030 |
146~180 |
146~260 |
-0~090 |
3,286 |
17,744 |
-1,447 |
Jun19 |
190313 |
146~120 |
146~130 |
145~280 |
146~040 |
-0~090 |
192,612 |
926,813 |
+4,247 |
Sep19 |
190313 |
145~170 |
145~170 |
145~170 |
145~170 |
-0~090 |
0 |
1 |
+0 |
Total Volume and Open Interest |
195,898 |
944,558 |
+2,800 |
10-Year T-Notes(CBOT) |
Mar19 |
190313 |
122~180 |
122~200 |
122~135 |
122~190 |
-0~005 |
5,093 |
57,124 |
-2,358 |
Jun19 |
190313 |
122~280 |
122~290 |
122~220 |
122~275 |
-0~005 |
1,023,534 |
3,778,514 |
-1,700 |
Sep19 |
190313 |
122~250 |
122~250 |
122~250 |
122~250 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,028,627 |
3,835,638 |
-4,058 |
5-Year T-Notes(CBOT) |
Mar19 |
190313 |
114~276 |
114~290 |
114~254 |
114~286 |
+0~002 |
19,577 |
106,208 |
-9,270 |
Jun19 |
190313 |
115~000 |
115~004 |
114~282 |
114~316 |
unch |
571,357 |
4,155,190 |
-4,263 |
Sep19 |
190313 |
114~316 |
114~316 |
114~316 |
114~316 |
unch |
|
|
|
Total Volume and Open Interest |
590,934 |
4,261,398 |
-13,533 |
2 Year T-Notes(CBOT) |
Mar19 |
190313 |
106~033 |
106~043 |
106~031 |
106~042 |
+0~001 |
5,694 |
9,853 |
-2,149 |
Jun19 |
190313 |
106~066 |
106~073 |
106~056 |
106~071 |
+0~001 |
411,616 |
2,908,035 |
+3,180 |
Sep19 |
190313 |
106~071 |
106~071 |
106~071 |
106~071 |
+0~001 |
|
|
|
Total Volume and Open Interest |
417,310 |
2,917,888 |
+1,031 |
Eurodollars(CME) |
Mar19 |
190313 |
97.397 |
97.397 |
97.385 |
97.393 |
-0.005 |
238,100 |
1,368,991 |
-38,630 |
Jun19 |
190313 |
97.395 |
97.400 |
97.385 |
97.395 |
-0.005 |
205,371 |
1,345,780 |
+8,744 |
Sep19 |
190313 |
97.415 |
97.420 |
97.395 |
97.420 |
+0.010 |
247,931 |
1,195,765 |
-10,141 |
Dec19 |
190313 |
97.400 |
97.410 |
97.380 |
97.410 |
+0.010 |
299,290 |
1,733,251 |
-41,273 |
Mar20 |
190313 |
97.475 |
97.485 |
97.450 |
97.480 |
+0.005 |
225,351 |
1,039,557 |
+8,633 |
Jun20 |
190313 |
97.530 |
97.540 |
97.505 |
97.535 |
unch |
175,258 |
956,075 |
+6,462 |
Sep20 |
190313 |
97.580 |
97.590 |
97.560 |
97.585 |
unch |
166,293 |
839,815 |
+27,244 |
Dec20 |
190313 |
97.595 |
97.600 |
97.570 |
97.595 |
-0.005 |
116,706 |
959,832 |
+21,677 |
Mar21 |
190313 |
97.635 |
97.640 |
97.610 |
97.635 |
-0.005 |
90,811 |
608,267 |
+10,884 |
Jun21 |
190313 |
97.645 |
97.645 |
97.620 |
97.640 |
-0.005 |
68,548 |
402,480 |
+7,691 |
Sep21 |
190313 |
97.650 |
97.655 |
97.620 |
97.645 |
-0.005 |
74,705 |
375,806 |
+13,587 |
Dec21 |
190313 |
97.640 |
97.645 |
97.610 |
97.635 |
-0.005 |
66,924 |
436,470 |
+9,033 |
Mar22 |
190313 |
97.630 |
97.630 |
97.600 |
97.625 |
-0.005 |
40,224 |
296,985 |
-315 |
Jun22 |
190313 |
97.615 |
97.615 |
97.585 |
97.605 |
-0.005 |
30,696 |
250,066 |
-3,739 |
Sep22 |
190313 |
97.585 |
97.590 |
97.565 |
97.585 |
unch |
19,109 |
168,494 |
-754 |
Dec22 |
190313 |
97.560 |
97.565 |
97.535 |
97.560 |
+0.005 |
21,641 |
159,517 |
-14 |
Mar23 |
190313 |
97.540 |
97.540 |
97.515 |
97.535 |
unch |
14,430 |
89,714 |
-448 |
Jun23 |
190313 |
97.510 |
97.515 |
97.480 |
97.505 |
unch |
14,654 |
74,246 |
+118 |
Total Volume and Open Interest |
2,176,303 |
12,739,278 |
+23,911 |
Ultra T-Bond(CBOT) |
Mar19 |
190313 |
161~08 |
161~11 |
160~25 |
161~04 |
-0~15 |
1,656 |
13,925 |
-185 |
Jun19 |
190313 |
162~18 |
162~22 |
161~25 |
162~05 |
-0~15 |
83,701 |
1,108,796 |
-248 |
Sep19 |
190313 |
162~05 |
162~05 |
162~05 |
162~05 |
-0~15 |
|
|
|
Total Volume and Open Interest |
85,357 |
1,122,721 |
-433 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190313 |
130~250 |
130~315 |
130~245 |
130~310 |
-0~015 |
880 |
10,842 |
-460 |
Jun19 |
190313 |
130~220 |
130~230 |
130~140 |
130~205 |
-0~020 |
130,346 |
657,673 |
+1,876 |
Sep19 |
190313 |
130~205 |
130~205 |
130~205 |
130~205 |
-0~020 |
|
|
|
Total Volume and Open Interest |
131,226 |
668,515 |
+1,416 |
30 Day Federal Funds(CBOT) |
Mar19 |
190313 |
97.598 |
97.600 |
97.598 |
97.600 |
unch |
1,005 |
109,660 |
+400 |
Apr19 |
190313 |
97.600 |
97.600 |
97.595 |
97.600 |
unch |
16,502 |
257,162 |
-1,506 |
May19 |
190313 |
97.600 |
97.605 |
97.600 |
97.605 |
unch |
10,419 |
171,928 |
+342 |
Jun19 |
190313 |
97.615 |
97.615 |
97.605 |
97.610 |
unch |
9,516 |
93,046 |
+1,761 |
Jul19 |
190313 |
97.620 |
97.625 |
97.615 |
97.625 |
+0.005 |
11,698 |
199,437 |
-1,750 |
Aug19 |
190313 |
97.620 |
97.630 |
97.615 |
97.630 |
+0.005 |
11,772 |
138,295 |
-171 |
Total Volume and Open Interest |
152,839 |
1,688,973 |
+5,291 |
Japanese Govt Bonds(SGX) |
Jun19 |
190313 |
152.69 |
152.88 |
152.69 |
152.87 |
+0.16 |
3,515 |
17,257 |
+1,963 |
Sep19 |
190313 |
152.87 |
152.87 |
152.87 |
152.87 |
+0.16 |
|
|
|
Dec19 |
190313 |
152.87 |
152.87 |
152.87 |
152.87 |
+0.16 |
|
|
|
Total Volume and Open Interest |
7,504 |
24,708 |
-1,156 |
Euro-Buxl(EUREX) |
Jun19 |
190313 |
186.04 |
186.12 |
184.92 |
185.46 |
-0.32 |
45,355 |
243,462 |
-1,638 |
Sep19 |
190313 |
183.96 |
183.96 |
183.96 |
183.96 |
-0.32 |
31 |
2 |
-31 |
Dec19 |
190313 |
183.06 |
183.06 |
183.06 |
183.06 |
-0.32 |
|
|
|
Total Volume and Open Interest |
45,386 |
243,464 |
-1,669 |
Euro-Bund(EUREX) |
Jun19 |
190313 |
164.56 |
164.68 |
164.18 |
164.47 |
-0.07 |
509,730 |
1,917,268 |
+89,157 |
Sep19 |
190313 |
166.66 |
166.66 |
166.25 |
166.51 |
-0.07 |
181 |
3,313 |
+328 |
Dec19 |
190313 |
164.40 |
164.40 |
164.40 |
164.40 |
-0.07 |
|
|
|
Total Volume and Open Interest |
509,911 |
1,920,581 |
+89,485 |
Euro-Bobl(EUREX) |
Jun19 |
190313 |
132.57 |
132.58 |
132.44 |
132.51 |
-0.04 |
332,610 |
1,387,625 |
+24,944 |
Sep19 |
190313 |
132.36 |
132.36 |
132.36 |
132.36 |
-0.04 |
0 |
34 |
+34 |
Dec19 |
190313 |
132.88 |
132.88 |
132.88 |
132.88 |
-0.04 |
|
|
|
Total Volume and Open Interest |
332,610 |
1,387,659 |
+24,978 |
Euro-Schatz(EUREX) |
Jun19 |
190313 |
111.86 |
111.87 |
111.85 |
111.86 |
+0.01 |
238,364 |
1,855,756 |
+4,405 |
Sep19 |
190313 |
111.81 |
111.81 |
111.81 |
111.81 |
+0.00 |
|
|
|
Dec19 |
190313 |
110.96 |
110.96 |
110.96 |
110.96 |
+0.01 |
|
|
|
Total Volume and Open Interest |
238,364 |
1,855,756 |
+4,405 |
3-Mth Euribor(EUREX) |
Mar19 |
190313 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
50 |
2,564 |
-50 |
Jun19 |
190313 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
1,678 |
+0 |
Sep19 |
190313 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
199 |
2,078 |
-2 |
Total Volume and Open Interest |
254 |
13,323 |
-52 |
Long Gilt(LIFFE) |
Mar19 |
190313 |
124~03 |
124~03 |
123~31 |
123~31 |
-0~09 |
6,538 |
78,211 |
-3,026 |
Jun19 |
190313 |
127~10 |
127~11 |
126~30 |
126~31 |
-0~11 |
198,175 |
635,460 |
-4,243 |
Total Volume and Open Interest |
204,713 |
713,720 |
-7,269 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190313 |
99.15 |
99.15 |
99.14 |
99.15 |
+0.00 |
52,669 |
567,281 |
-9,417 |
Jun19 |
190313 |
99.13 |
99.13 |
99.12 |
99.13 |
unch |
65,611 |
508,940 |
+7,103 |
Sep19 |
190313 |
99.09 |
99.10 |
99.07 |
99.08 |
unch |
68,169 |
481,609 |
+5,621 |
Dec19 |
190313 |
99.04 |
99.04 |
99.01 |
99.03 |
-0.00 |
68,045 |
637,686 |
+7,343 |
Mar20 |
190313 |
99.01 |
99.01 |
98.99 |
98.99 |
-0.01 |
78,000 |
359,633 |
+1,574 |
Jun20 |
190313 |
98.98 |
98.98 |
98.94 |
98.95 |
-0.01 |
78,598 |
365,795 |
+5,353 |
Total Volume and Open Interest |
866,747 |
4,138,784 |
+15,988 |
3-Mth Euribor(LIFFE) |
Mar19 |
190313 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
14,785 |
510,844 |
-3,045 |
Jun19 |
190313 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
27,577 |
739,409 |
-1,617 |
Sep19 |
190313 |
100.295 |
100.295 |
100.290 |
100.290 |
unch |
40,006 |
661,653 |
+2,988 |
Total Volume and Open Interest |
533,401 |
5,158,013 |
-18,705 |
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 |
190313 |
98.21 |
98.26 |
98.20 |
98.25 |
+0.03 |
21,360 |
254,699 |
-1,360 |
Sep19 |
190313 |
98.30 |
98.34 |
98.28 |
98.34 |
+0.04 |
27,588 |
234,499 |
+3,557 |
Dec19 |
190313 |
98.34 |
98.40 |
98.32 |
98.39 |
+0.05 |
21,782 |
232,589 |
+339 |
Mar20 |
190313 |
98.37 |
98.44 |
98.35 |
98.44 |
+0.07 |
18,445 |
192,971 |
-629 |
Jun20 |
190313 |
98.38 |
98.45 |
98.37 |
98.45 |
+0.06 |
12,104 |
147,026 |
+1,999 |
Sep20 |
190313 |
98.38 |
98.45 |
98.37 |
98.45 |
+0.07 |
6,738 |
77,973 |
+856 |
Dec20 |
190313 |
98.36 |
98.44 |
98.35 |
98.43 |
+0.07 |
6,961 |
53,719 |
+1 |
Mar21 |
190313 |
98.34 |
98.42 |
98.33 |
98.41 |
+0.06 |
4,153 |
19,292 |
+1,329 |
Jun21 |
190313 |
98.31 |
98.41 |
98.31 |
98.39 |
+0.07 |
0 |
3,023 |
+0 |
Total Volume and Open Interest |
119,217 |
1,219,315 |
+6,077 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190313 |
97.97 |
98.05 |
97.95 |
98.04 |
+0.07 |
412,777 |
1,259,657 |
+5,542 |
Jun19 |
190313 |
97.97 |
98.05 |
97.95 |
98.04 |
+0.07 |
315,044 |
332,196 |
+276,529 |
Total Volume and Open Interest |
727,821 |
1,591,853 |
+282,071 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190313 |
98.39 |
98.46 |
98.38 |
98.45 |
+0.06 |
247,840 |
1,295,145 |
-62,860 |
Jun19 |
190313 |
98.46 |
98.54 |
98.44 |
98.53 |
+0.07 |
95,887 |
244,615 |
+56,380 |
Total Volume and Open Interest |
343,727 |
1,539,760 |
-6,480 |
Gold(CMX) |
Apr19 |
190313 |
1301.8 |
1311.6 |
1300.6 |
1309.3 |
+11.2 |
196,857 |
279,848 |
-11,288 |
Jun19 |
190313 |
1307.9 |
1317.9 |
1307.3 |
1315.8 |
+11.3 |
34,472 |
156,165 |
+12,721 |
Aug19 |
190313 |
1313.5 |
1323.8 |
1313.5 |
1322.0 |
+11.3 |
5,641 |
36,451 |
+2,603 |
Oct19 |
190313 |
1321.5 |
1329.8 |
1321.5 |
1327.9 |
+11.5 |
779 |
5,527 |
+205 |
Dec19 |
190313 |
1327.2 |
1336.0 |
1327.2 |
1333.8 |
+11.4 |
1,359 |
25,067 |
+519 |
Feb20 |
190313 |
1331.4 |
1339.9 |
1331.4 |
1339.9 |
+11.5 |
610 |
9,526 |
+270 |
Apr20 |
190313 |
1342.2 |
1347.6 |
1342.2 |
1345.7 |
+11.6 |
107 |
2,784 |
+101 |
Jun20 |
190313 |
1350.3 |
1351.4 |
1350.3 |
1351.4 |
+11.5 |
8 |
1,588 |
-2 |
Aug20 |
190313 |
1357.1 |
1357.1 |
1357.1 |
1357.1 |
+11.5 |
0 |
4 |
+0 |
Oct20 |
190313 |
1362.2 |
1362.2 |
1362.2 |
1362.2 |
+11.5 |
0 |
6 |
+0 |
Dec20 |
190313 |
1368.1 |
1368.1 |
1368.1 |
1368.1 |
+11.5 |
1 |
1,243 |
+1 |
Total Volume and Open Interest |
239,965 |
518,975 |
+5,180 |
Silver(CMX) |
Mar19 |
190313 |
1537.5 |
1542.0 |
1537.0 |
1538.1 |
+4.3 |
16 |
414 |
+4 |
May19 |
190313 |
1544.0 |
1555.0 |
1543.5 |
1545.6 |
+4.3 |
47,785 |
138,898 |
-904 |
Jul19 |
190313 |
1554.5 |
1564.0 |
1553.5 |
1555.0 |
+4.4 |
2,104 |
27,531 |
-149 |
Sep19 |
190313 |
1566.0 |
1573.0 |
1563.0 |
1564.4 |
+4.3 |
764 |
7,437 |
-16 |
Dec19 |
190313 |
1577.0 |
1586.5 |
1577.0 |
1578.4 |
+4.3 |
751 |
14,319 |
+361 |
Mar20 |
190313 |
1592.2 |
1592.2 |
1592.2 |
1592.2 |
+4.4 |
1 |
692 |
+0 |
May20 |
190313 |
1600.5 |
1600.5 |
1600.5 |
1600.5 |
+4.4 |
1 |
4 |
-1 |
Total Volume and Open Interest |
51,607 |
190,698 |
-648 |
Platinum(NYMEX) |
Apr19 |
190313 |
836.5 |
849.4 |
832.6 |
841.7 |
+9.8 |
24,681 |
51,719 |
-3,654 |
Jul19 |
190313 |
839.8 |
854.3 |
838.5 |
846.9 |
+9.7 |
5,820 |
24,453 |
+3,621 |
Oct19 |
190313 |
848.5 |
858.0 |
848.5 |
852.4 |
+9.9 |
43 |
976 |
+22 |
Jan20 |
190313 |
862.0 |
862.0 |
857.4 |
857.4 |
+9.8 |
57 |
260 |
+57 |
Total Volume and Open Interest |
30,601 |
77,415 |
+45 |
Palladium(NYMEX) |
Mar19 |
190313 |
1525.10 |
1535.70 |
1525.10 |
1535.70 |
+15.80 |
10 |
58 |
-10 |
Jun19 |
190313 |
1498.40 |
1515.00 |
1490.00 |
1506.70 |
+16.70 |
3,526 |
23,588 |
-77 |
Sep19 |
190313 |
1480.30 |
1502.00 |
1480.30 |
1494.90 |
+16.30 |
100 |
2,421 |
+19 |
Total Volume and Open Interest |
3,636 |
26,676 |
-68 |
Copper(CMX) |
Mar19 |
190313 |
292.25 |
293.40 |
292.25 |
293.35 |
+0.60 |
341 |
2,202 |
-206 |
May19 |
190313 |
292.95 |
293.95 |
291.35 |
293.55 |
+0.70 |
43,180 |
128,284 |
-1,585 |
Jul19 |
190313 |
293.70 |
294.40 |
291.90 |
294.00 |
+0.65 |
6,020 |
49,478 |
-50 |
Sep19 |
190313 |
293.90 |
294.75 |
292.80 |
294.35 |
+0.70 |
5,162 |
35,756 |
+90 |
Dec19 |
190313 |
293.90 |
295.25 |
293.30 |
294.75 |
+0.65 |
1,666 |
24,435 |
+353 |
Total Volume and Open Interest |
56,711 |
254,913 |
-1,255 |
E-mini DJIA Index(CBOT) |
Mar19 |
190313 |
25580 |
25775 |
25461 |
25735 |
+182 |
113,227 |
44,281 |
-13,633 |
Jun19 |
190313 |
25611 |
25813 |
25495 |
25769 |
+180 |
197,751 |
50,213 |
+15,567 |
Sep19 |
190313 |
25566 |
25814 |
25541 |
25776 |
+169 |
9 |
34 |
+3 |
Dec19 |
190313 |
25712 |
25799 |
25712 |
25781 |
+186 |
0 |
6 |
+0 |
Total Volume and Open Interest |
310,987 |
94,534 |
+1,937 |
S & P 500(CME) |
Mar19 |
190313 |
2803.00 |
2817.50 |
2803.00 |
2814.50 |
+22.40 |
13,700 |
36,358 |
-4,347 |
Jun19 |
190313 |
2792.40 |
2826.00 |
2788.70 |
2819.60 |
+22.40 |
7,427 |
10,465 |
+4,673 |
Sep19 |
190313 |
2824.50 |
2824.50 |
2824.50 |
2824.50 |
+22.90 |
|
|
|
Dec19 |
190313 |
2828.90 |
2828.90 |
2828.90 |
2828.90 |
+23.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
21,127 |
46,828 |
+326 |
S & P 500 E-Mini(CME) |
Mar19 |
190313 |
2792.25 |
2821.25 |
2783.00 |
2814.50 |
+22.50 |
1,300,372 |
1,235,923 |
-609,503 |
Jun19 |
190313 |
2797.75 |
2826.50 |
2788.25 |
2819.50 |
+22.25 |
1,943,336 |
1,628,211 |
+707,691 |
Sep19 |
190313 |
2801.00 |
2831.00 |
2793.00 |
2824.50 |
+23.00 |
750 |
7,459 |
+198 |
Dec19 |
190313 |
2796.75 |
2833.25 |
2796.50 |
2829.00 |
+23.50 |
2 |
604 |
-106 |
Total Volume and Open Interest |
3,244,460 |
2,874,279 |
+98,280 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190313 |
7209.25 |
7295.50 |
7183.75 |
7267.75 |
+61.25 |
203,726 |
128,621 |
-50,187 |
Jun19 |
190313 |
7237.75 |
7324.25 |
7211.00 |
7296.50 |
+62.25 |
385,399 |
123,637 |
+56,834 |
Sep19 |
190313 |
7262.50 |
7351.00 |
7242.50 |
7325.25 |
+63.25 |
75 |
498 |
+19 |
Total Volume and Open Interest |
589,201 |
252,762 |
+6,665 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190313 |
1881.20 |
1903.80 |
1880.80 |
1895.40 |
+7.50 |
34,849 |
27,805 |
-21,619 |
Jun19 |
190313 |
1891.80 |
1908.40 |
1885.10 |
1899.90 |
+7.30 |
43,278 |
50,942 |
+25,572 |
Sep19 |
190313 |
1902.70 |
1902.70 |
1902.70 |
1902.70 |
+7.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,127 |
78,748 |
+3,953 |
Volatility Index(CBOE) |
Mar19 |
190313 |
14.45 |
14.85 |
14.00 |
14.08 |
-0.40 |
98,802 |
89,088 |
-4,738 |
Apr19 |
190313 |
15.65 |
16.00 |
15.35 |
15.48 |
-0.20 |
90,601 |
148,753 |
+15,212 |
May19 |
190313 |
16.15 |
16.38 |
15.87 |
15.98 |
-0.20 |
28,961 |
38,699 |
+3,589 |
Jun19 |
190313 |
16.47 |
16.65 |
16.20 |
16.27 |
-0.21 |
9,926 |
25,446 |
+855 |
Total Volume and Open Interest |
240,850 |
347,690 |
+13,862 |
S & P 600(CME) |
Mar19 |
190313 |
951.30 |
951.30 |
951.30 |
951.30 |
+3.50 |
|
|
|
Jun19 |
190313 |
951.90 |
951.90 |
951.90 |
951.90 |
+3.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190313 |
1549.00 |
1563.90 |
1543.30 |
1558.40 |
+9.50 |
237,708 |
250,210 |
-147,200 |
Jun19 |
190313 |
1554.60 |
1568.40 |
1548.10 |
1563.10 |
+9.50 |
280,966 |
343,829 |
+168,054 |
Sep19 |
190313 |
1565.20 |
1565.20 |
1565.20 |
1565.20 |
+9.80 |
|
|
|
Total Volume and Open Interest |
518,674 |
594,039 |
+20,854 |
Nikkei 225(CME) |
Jun19 |
190313 |
21270 |
21360 |
21015 |
21320 |
+60 |
7,141 |
23,172 |
+139 |
Sep19 |
190313 |
21270 |
21285 |
21040 |
21270 |
+60 |
|
|
|
Total Volume and Open Interest |
7,141 |
23,172 |
+139 |
Nikkei 225(SGX) |
Mar19 |
190308 |
21610 |
21645 |
21405 |
21430 |
unch |
132,356 |
151,201 |
+5,318 |
Jun19 |
190313 |
21300 |
21345 |
20980 |
21045 |
-255 |
91,358 |
120,756 |
-583 |
Sep19 |
190313 |
21005 |
21005 |
21005 |
21005 |
-255 |
81 |
88 |
+81 |
Total Volume and Open Interest |
92,309 |
137,542 |
+265 |
Nikkei 225 Mini(JPX) |
Mar19 |
190307 |
21595 |
21645 |
21405 |
21420 |
-170 |
951,577 |
361,589 |
-59,092 |
Jun19 |
190313 |
21330 |
21345 |
20980 |
21050 |
-280 |
1,061,363 |
217,461 |
-3,951 |
Sep19 |
190313 |
21275 |
21280 |
20920 |
20980 |
-290 |
10,125 |
3,289 |
+377 |
Total Volume and Open Interest |
1,132,932 |
297,476 |
+1,460 |
Nikkei 225(JPX) |
Mar19 |
190307 |
21590 |
21640 |
21400 |
21420 |
-170 |
117,888 |
221,083 |
-42,344 |
Jun19 |
190313 |
21330 |
21350 |
20980 |
21050 |
-280 |
73,682 |
263,692 |
+1,513 |
Sep19 |
190313 |
21270 |
21280 |
20930 |
20980 |
-290 |
807 |
5,285 |
+576 |
Total Volume and Open Interest |
74,517 |
374,216 |
+1,729 |
Nikkei 225(CME) Yen |
Mar19 |
190307 |
21515 |
21545 |
21210 |
21275 |
-270 |
41,844 |
61,639 |
-1,147 |
Jun19 |
190313 |
21240 |
21330 |
20980 |
21285 |
+55 |
25,494 |
52,133 |
+559 |
Sep19 |
190313 |
21220 |
21240 |
20950 |
21220 |
+55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,596 |
52,235 |
+634 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190313 |
21290 |
21310 |
21060 |
21290 |
+60 |
|
|
|
Sep19 |
190313 |
21220 |
21220 |
21220 |
21220 |
+50 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Mar19 |
190313 |
5253.0 |
5317.5 |
5249.5 |
5305.5 |
+36.0 |
195,822 |
326,846 |
+4,905 |
Apr19 |
190313 |
5240.5 |
5298.0 |
5231.0 |
5286.5 |
+35.5 |
133,473 |
132,303 |
+115,935 |
May19 |
190313 |
5224.0 |
5224.0 |
5224.0 |
5224.0 |
+35.0 |
|
|
|
Jun19 |
190313 |
5108.0 |
5165.5 |
5108.0 |
5157.0 |
+35.5 |
1,010 |
24,217 |
+924 |
Total Volume and Open Interest |
330,305 |
545,376 |
+121,764 |
Hang Seng Index(HKFE) |
Mar19 |
190313 |
28918 |
28966 |
28710 |
28817 |
-88 |
216,826 |
127,787 |
+1,012 |
Apr19 |
190313 |
28960 |
28992 |
28745 |
28851 |
-88 |
1,475 |
3,876 |
+602 |
Total Volume and Open Interest |
219,074 |
150,396 |
+1,821 |
DAX(EUREX) |
Mar19 |
190313 |
11519.0 |
11611.5 |
11472.5 |
11577.0 |
+41.0 |
121,841 |
118,473 |
-2,615 |
Jun19 |
190313 |
11528.0 |
11629.0 |
11491.0 |
11595.5 |
+43.0 |
28,302 |
74,065 |
+39,591 |
Sep19 |
190313 |
11512.5 |
11611.5 |
11512.5 |
11583.5 |
+43.0 |
25 |
182 |
+34 |
Total Volume and Open Interest |
150,168 |
192,720 |
+37,010 |
Mini-DAX(EUREX) |
Mar19 |
190313 |
11512.0 |
11610.0 |
11474.0 |
11577.0 |
+41.0 |
40,183 |
19,187 |
+1,964 |
Jun19 |
190313 |
11528.0 |
11629.0 |
11490.0 |
11595.5 |
+43.0 |
1,115 |
4,097 |
+2,298 |
Sep19 |
190313 |
11489.0 |
11609.0 |
11483.0 |
11583.5 |
+43.0 |
20 |
38 |
-2 |
Total Volume and Open Interest |
41,318 |
23,322 |
+4,260 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190313 |
3296 |
3334 |
3287 |
3324 |
+16 |
1,737,388 |
3,401,980 |
-526,688 |
Jun19 |
190313 |
3209 |
3249 |
3202 |
3239 |
+16 |
1,180,566 |
3,049,068 |
+1,191,562 |
Sep19 |
190313 |
3206 |
3232 |
3206 |
3229 |
+16 |
265 |
13,814 |
+1,154 |
Total Volume and Open Interest |
2,925,719 |
6,651,082 |
+667,028 |
Swiss Market Index(EUREX) |
Mar19 |
190313 |
9300 |
9415 |
9298 |
9376 |
+49 |
123,737 |
182,017 |
-37,898 |
Jun19 |
190313 |
9118 |
9236 |
9118 |
9197 |
+51 |
90,633 |
145,278 |
+43,229 |
Sep19 |
190313 |
9200 |
9200 |
9165 |
9165 |
+51 |
0 |
196 |
+123 |
Total Volume and Open Interest |
214,370 |
327,491 |
+5,454 |
FT-SE 100(EURONEXT) |
Mar19 |
190313 |
7152.50 |
7181.50 |
7121.50 |
7146.50 |
-12.50 |
342,375 |
456,992 |
-127,009 |
Jun19 |
190313 |
7075.50 |
7097.50 |
7038.50 |
7063.00 |
-12.50 |
260,578 |
253,808 |
+151,126 |
Sep19 |
190313 |
6995.00 |
6995.00 |
6995.00 |
6995.00 |
-12.50 |
1,600 |
1,625 |
+1,600 |
Total Volume and Open Interest |
604,553 |
712,427 |
+25,717 |
SPI 200(SFE) |
Mar19 |
190313 |
6169.0 |
6185.0 |
6128.0 |
6162.0 |
-11.0 |
46,263 |
358,668 |
-4,044 |
Jun19 |
190313 |
6169.0 |
6172.0 |
6117.0 |
6151.0 |
-12.0 |
6,058 |
17,574 |
+3,585 |
Sep19 |
190313 |
6094.0 |
6094.0 |
6094.0 |
6094.0 |
-12.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
52,889 |
382,062 |
+47 |
FTSE MIB(ISE) |
Mar19 |
190313 |
20585.00 |
20775.00 |
20585.00 |
20735.00 |
+86.00 |
33,722 |
91,324 |
+3,837 |
Jun19 |
190313 |
20015.00 |
20225.00 |
20015.00 |
20178.00 |
+86.00 |
18,187 |
18,542 |
+9,711 |
Sep19 |
190313 |
19990.00 |
20051.00 |
19980.00 |
20051.00 |
+86.00 |
0 |
55 |
-2 |
Total Volume and Open Interest |
51,909 |
109,921 |
+13,546 |
KOSPI 200(KFE) |
Mar19 |
190313 |
276.20 |
276.35 |
275.70 |
275.70 |
-2.30 |
226,586 |
308,653 |
+0 |
Jun19 |
190313 |
276.00 |
277.00 |
276.00 |
276.50 |
-2.20 |
7,370 |
55,630 |
+0 |
Sep19 |
190313 |
277.75 |
277.90 |
275.00 |
276.85 |
-2.15 |
14 |
1,531 |
+0 |
Total Volume and Open Interest |
233,973 |
411,533 |
+0 |
GSCI(CME) |
Mar19 |
190313 |
429.70 |
430.25 |
429.70 |
429.70 |
+5.20 |
2,640 |
5,890 |
-2,599 |
Apr19 |
190313 |
429.05 |
432.15 |
428.90 |
431.65 |
+5.40 |
2,682 |
7,979 |
+2,647 |
May19 |
190313 |
434.00 |
434.00 |
434.00 |
434.00 |
+5.40 |
|
|
|
Total Volume and Open Interest |
5,322 |
13,869 |
+48 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|