|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 14, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190314 |
889.50 |
889.50 |
889.50 |
889.50 |
+0.50 |
237 |
198 |
-127 |
May19 |
190314 |
901.00 |
906.25 |
895.50 |
898.50 |
-2.50 |
86,133 |
325,542 |
-885 |
Jul19 |
190314 |
914.75 |
920.00 |
909.50 |
912.25 |
-2.50 |
33,203 |
185,402 |
+7 |
Aug19 |
190314 |
921.00 |
926.00 |
915.50 |
918.25 |
-2.75 |
5,045 |
22,466 |
-145 |
Sep19 |
190314 |
928.00 |
930.75 |
921.00 |
923.25 |
-2.50 |
1,913 |
9,015 |
+259 |
Nov19 |
190314 |
935.75 |
940.50 |
930.50 |
932.75 |
-3.00 |
21,440 |
112,014 |
+2,037 |
Jan20 |
190314 |
945.25 |
949.25 |
940.00 |
942.00 |
-2.75 |
1,215 |
9,786 |
+76 |
Mar20 |
190314 |
952.00 |
956.25 |
947.00 |
948.75 |
-3.25 |
2,659 |
18,875 |
+640 |
May20 |
190314 |
959.00 |
962.50 |
953.50 |
955.00 |
-3.00 |
167 |
2,759 |
+51 |
Jul20 |
190314 |
968.00 |
968.50 |
961.75 |
962.75 |
-3.25 |
356 |
5,085 |
+176 |
Aug20 |
190314 |
967.75 |
967.75 |
965.25 |
965.25 |
-2.75 |
12 |
129 |
+9 |
Sep20 |
190314 |
964.75 |
964.75 |
964.75 |
964.75 |
-1.00 |
0 |
82 |
+0 |
Nov20 |
190314 |
971.50 |
974.25 |
966.50 |
969.50 |
-2.00 |
213 |
3,108 |
+165 |
Jan21 |
190314 |
975.50 |
975.50 |
975.50 |
975.50 |
-0.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
152,593 |
694,573 |
+2,263 |
Soybean Meal(CBOT) |
Mar19 |
190314 |
301.80 |
301.90 |
301.80 |
301.80 |
+1.60 |
123 |
134 |
-59 |
May19 |
190314 |
305.00 |
307.30 |
303.90 |
305.90 |
+1.20 |
47,071 |
211,035 |
-1,342 |
Jul19 |
190314 |
309.00 |
311.10 |
307.80 |
309.70 |
+1.00 |
17,800 |
109,321 |
+2,881 |
Aug19 |
190314 |
310.90 |
312.70 |
309.50 |
311.30 |
+0.80 |
3,242 |
19,933 |
+296 |
Sep19 |
190314 |
314.10 |
314.40 |
311.30 |
313.00 |
+0.80 |
2,743 |
17,594 |
-193 |
Oct19 |
190314 |
313.40 |
315.50 |
312.40 |
314.10 |
+0.80 |
1,669 |
17,182 |
+375 |
Dec19 |
190314 |
315.50 |
317.50 |
314.40 |
316.10 |
+0.70 |
10,015 |
54,783 |
+868 |
Jan20 |
190314 |
316.50 |
318.60 |
315.60 |
317.20 |
+0.70 |
248 |
5,186 |
-14 |
Mar20 |
190314 |
318.50 |
319.80 |
316.70 |
318.30 |
+0.60 |
1,429 |
11,678 |
+176 |
May20 |
190314 |
319.00 |
320.60 |
317.90 |
319.10 |
+0.70 |
532 |
6,654 |
-80 |
Total Volume and Open Interest |
85,078 |
456,535 |
+3,021 |
Soybean Oil(CBOT) |
Mar19 |
190314 |
29.40 |
29.40 |
29.40 |
29.40 |
-0.29 |
315 |
156 |
-95 |
May19 |
190314 |
29.93 |
30.00 |
29.52 |
29.57 |
-0.36 |
68,534 |
208,285 |
+3,640 |
Jul19 |
190314 |
30.24 |
30.31 |
29.85 |
29.89 |
-0.36 |
27,603 |
120,095 |
+764 |
Aug19 |
190314 |
30.40 |
30.45 |
30.00 |
30.03 |
-0.36 |
5,022 |
23,364 |
+915 |
Sep19 |
190314 |
30.56 |
30.59 |
30.15 |
30.18 |
-0.37 |
3,773 |
18,208 |
+188 |
Oct19 |
190314 |
30.53 |
30.73 |
30.30 |
30.33 |
-0.37 |
631 |
11,488 |
+8 |
Dec19 |
190314 |
30.94 |
31.03 |
30.56 |
30.59 |
-0.37 |
11,312 |
71,057 |
+2,433 |
Jan20 |
190314 |
31.20 |
31.22 |
30.82 |
30.84 |
-0.37 |
248 |
6,180 |
-22 |
Mar20 |
190314 |
31.41 |
31.50 |
31.10 |
31.11 |
-0.36 |
642 |
10,475 |
+68 |
May20 |
190314 |
31.63 |
31.76 |
31.41 |
31.41 |
-0.34 |
47 |
1,997 |
+2 |
Total Volume and Open Interest |
118,154 |
474,957 |
+7,920 |
Canola(WCE) |
Mar19 |
190314 |
456.2 |
456.2 |
456.2 |
456.2 |
+2.9 |
|
|
|
May19 |
190314 |
458.1 |
466.0 |
458.1 |
461.2 |
+2.9 |
9,019 |
105,969 |
-696 |
Jul19 |
190314 |
467.2 |
474.2 |
467.0 |
469.4 |
+2.3 |
5,081 |
49,581 |
-1,186 |
Nov19 |
190314 |
481.2 |
485.5 |
479.4 |
480.6 |
-0.2 |
2,812 |
25,037 |
+449 |
Jan20 |
190314 |
486.9 |
491.0 |
485.9 |
486.7 |
-0.3 |
464 |
3,122 |
+218 |
Total Volume and Open Interest |
17,464 |
184,489 |
-1,156 |
Corn(CBOT) |
Mar19 |
190314 |
360.25 |
363.25 |
360.00 |
361.50 |
+4.25 |
798 |
594 |
-428 |
May19 |
190314 |
366.75 |
372.25 |
366.25 |
370.25 |
+3.75 |
263,214 |
792,945 |
+8,263 |
Jul19 |
190314 |
376.25 |
381.50 |
375.75 |
379.50 |
+3.25 |
159,675 |
380,612 |
+4,915 |
Sep19 |
190314 |
383.75 |
388.25 |
383.25 |
386.25 |
+2.75 |
45,238 |
201,615 |
+965 |
Dec19 |
190314 |
392.25 |
396.00 |
391.50 |
394.00 |
+1.75 |
39,216 |
285,726 |
-610 |
Mar20 |
190314 |
403.50 |
407.00 |
402.75 |
405.00 |
+1.25 |
6,392 |
57,039 |
+1,074 |
May20 |
190314 |
410.00 |
412.25 |
408.25 |
410.00 |
+0.50 |
1,293 |
8,282 |
+408 |
Jul20 |
190314 |
412.00 |
415.00 |
411.25 |
413.00 |
+0.25 |
1,450 |
15,843 |
+669 |
Sep20 |
190314 |
403.50 |
405.75 |
403.00 |
404.00 |
+1.00 |
145 |
2,103 |
+35 |
Dec20 |
190314 |
406.50 |
408.75 |
404.50 |
406.75 |
-0.25 |
678 |
11,953 |
+184 |
Total Volume and Open Interest |
518,131 |
1,757,475 |
+15,500 |
Wheat(CBOT) |
Mar19 |
190314 |
448.25 |
448.25 |
448.25 |
448.25 |
+8.00 |
19 |
23 |
-16 |
May19 |
190314 |
447.25 |
460.75 |
447.00 |
452.75 |
+5.50 |
128,647 |
240,830 |
-6,006 |
Jul19 |
190314 |
455.00 |
467.50 |
454.25 |
459.75 |
+4.50 |
54,423 |
133,320 |
-706 |
Sep19 |
190314 |
464.50 |
475.75 |
463.25 |
468.50 |
+4.25 |
15,386 |
53,312 |
+914 |
Dec19 |
190314 |
479.25 |
490.50 |
478.25 |
483.00 |
+4.00 |
10,114 |
58,950 |
+774 |
Mar20 |
190314 |
492.00 |
502.75 |
491.00 |
495.50 |
+3.75 |
3,029 |
8,695 |
-198 |
Total Volume and Open Interest |
213,955 |
503,946 |
-4,409 |
Wheat(KCBT) |
Mar19 |
190314 |
429.75 |
429.75 |
429.75 |
429.75 |
unch |
0 |
12 |
+0 |
May19 |
190314 |
436.75 |
446.75 |
435.00 |
436.50 |
-0.25 |
37,326 |
158,730 |
-1,743 |
Jul19 |
190314 |
445.00 |
455.00 |
443.50 |
445.00 |
-0.50 |
18,215 |
87,830 |
+431 |
Sep19 |
190314 |
455.75 |
465.50 |
454.75 |
456.25 |
unch |
7,363 |
27,871 |
+1,605 |
Dec19 |
190314 |
476.75 |
484.25 |
474.25 |
475.25 |
-0.25 |
5,764 |
27,928 |
+711 |
Mar20 |
190314 |
496.00 |
500.25 |
490.50 |
491.75 |
-0.50 |
1,995 |
4,598 |
+539 |
May20 |
190314 |
502.50 |
509.25 |
500.50 |
501.75 |
-0.25 |
951 |
1,992 |
+313 |
Total Volume and Open Interest |
71,749 |
311,292 |
+1,854 |
Wheat(MGE) |
Mar19 |
190314 |
547.25 |
547.25 |
547.25 |
547.25 |
unch |
|
|
|
May19 |
190314 |
550.50 |
561.50 |
549.25 |
552.50 |
+2.00 |
4,389 |
32,873 |
-603 |
Jul19 |
190314 |
553.00 |
564.75 |
553.00 |
555.75 |
+2.25 |
2,022 |
14,000 |
+67 |
Sep19 |
190314 |
560.00 |
571.50 |
559.25 |
563.00 |
+2.25 |
1,016 |
9,496 |
+51 |
Dec19 |
190314 |
572.50 |
582.50 |
572.50 |
575.50 |
+2.25 |
280 |
5,073 |
+77 |
Mar20 |
190314 |
585.25 |
589.75 |
585.25 |
587.75 |
+1.50 |
63 |
1,347 |
-12 |
Total Volume and Open Interest |
7,772 |
62,824 |
-419 |
Oats(CBOT) |
Mar19 |
190314 |
260.00 |
260.00 |
260.00 |
260.00 |
unch |
|
|
|
May19 |
190314 |
270.00 |
274.00 |
269.75 |
273.50 |
+4.25 |
402 |
3,353 |
-3 |
Jul19 |
190314 |
270.25 |
273.50 |
270.00 |
273.50 |
+4.50 |
29 |
482 |
+12 |
Sep19 |
190314 |
271.50 |
271.50 |
271.50 |
271.50 |
+8.00 |
3 |
61 |
+3 |
Total Volume and Open Interest |
451 |
4,267 |
+25 |
Rough Rice(CBOT) |
Mar19 |
190314 |
10.57 |
10.57 |
10.57 |
10.57 |
-0.02 |
|
|
|
May19 |
190314 |
10.80 |
10.89 |
10.74 |
10.76 |
-0.07 |
219 |
7,399 |
-4 |
Jul19 |
190314 |
11.02 |
11.02 |
10.91 |
10.91 |
-0.07 |
12 |
234 |
+3 |
Sep19 |
190314 |
10.83 |
10.83 |
10.83 |
10.83 |
-0.07 |
0 |
20 |
+0 |
Total Volume and Open Interest |
231 |
7,654 |
-3 |
Live Cattle(CME) |
Apr19 |
190314 |
127.000 |
127.885 |
126.950 |
127.400 |
+0.720 |
55,416 |
103,599 |
-11,480 |
Jun19 |
190314 |
119.430 |
120.600 |
119.430 |
120.350 |
+1.020 |
47,020 |
168,103 |
+7,089 |
Aug19 |
190314 |
115.700 |
116.650 |
115.700 |
116.450 |
+0.815 |
18,509 |
82,896 |
+602 |
Oct19 |
190314 |
115.930 |
116.885 |
115.930 |
116.730 |
+0.800 |
9,102 |
50,871 |
+1,294 |
Dec19 |
190314 |
118.800 |
119.535 |
118.635 |
119.400 |
+0.570 |
3,589 |
18,219 |
+519 |
Feb20 |
190314 |
120.350 |
121.000 |
120.200 |
120.980 |
+0.580 |
468 |
4,014 |
+31 |
Total Volume and Open Interest |
134,323 |
430,551 |
-1,881 |
Feeder Cattle(CME) |
Mar19 |
190314 |
141.300 |
141.630 |
140.630 |
141.100 |
-0.450 |
2,958 |
5,691 |
-822 |
Apr19 |
190314 |
144.330 |
145.400 |
143.750 |
144.650 |
+0.520 |
8,794 |
18,329 |
-251 |
May19 |
190314 |
146.185 |
146.935 |
145.985 |
146.350 |
+0.270 |
7,430 |
16,273 |
+628 |
Aug19 |
190314 |
151.450 |
152.250 |
151.250 |
152.035 |
+0.585 |
3,209 |
10,367 |
+280 |
Sep19 |
190314 |
152.200 |
152.935 |
152.100 |
152.850 |
+0.720 |
611 |
1,570 |
+95 |
Oct19 |
190314 |
152.380 |
152.900 |
152.100 |
152.900 |
+0.715 |
677 |
1,094 |
+194 |
Nov19 |
190314 |
152.035 |
152.630 |
152.035 |
152.535 |
+0.635 |
86 |
470 |
+40 |
Total Volume and Open Interest |
23,774 |
53,982 |
+166 |
Lean Hogs(CME) |
Apr19 |
190314 |
63.500 |
65.885 |
63.380 |
65.800 |
+2.315 |
33,303 |
54,291 |
-9,342 |
May19 |
190314 |
72.285 |
74.980 |
72.285 |
74.900 |
+2.615 |
425 |
2,796 |
+5 |
Jun19 |
190314 |
80.750 |
83.600 |
80.730 |
83.535 |
+2.705 |
29,005 |
75,672 |
+7,080 |
Jul19 |
190314 |
83.785 |
86.430 |
83.785 |
86.385 |
+2.305 |
11,535 |
29,146 |
+217 |
Aug19 |
190314 |
84.250 |
86.850 |
84.250 |
86.750 |
+2.020 |
10,802 |
32,789 |
+2,075 |
Oct19 |
190314 |
73.100 |
76.035 |
73.100 |
75.900 |
+2.350 |
7,542 |
33,449 |
+877 |
Dec19 |
190314 |
67.135 |
69.750 |
67.035 |
69.535 |
+1.985 |
5,105 |
19,136 |
+1,645 |
Feb20 |
190314 |
69.330 |
71.050 |
69.330 |
71.000 |
+1.100 |
1,690 |
4,808 |
+520 |
Total Volume and Open Interest |
100,289 |
257,147 |
+3,519 |
Class III Milk(CME) |
Mar19 |
190314 |
14.91 |
14.97 |
14.89 |
14.95 |
+0.04 |
363 |
4,064 |
+19 |
Apr19 |
190314 |
14.94 |
15.13 |
14.93 |
15.09 |
+0.14 |
296 |
3,508 |
+67 |
May19 |
190314 |
15.22 |
15.37 |
15.22 |
15.33 |
+0.14 |
209 |
3,734 |
+36 |
Jun19 |
190314 |
15.57 |
15.67 |
15.56 |
15.64 |
+0.13 |
82 |
2,585 |
-10 |
Jul19 |
190314 |
16.07 |
16.10 |
16.07 |
16.10 |
+0.11 |
34 |
1,985 |
-2 |
Aug19 |
190314 |
16.28 |
16.32 |
16.28 |
16.31 |
+0.09 |
4 |
1,409 |
+0 |
Sep19 |
190314 |
16.49 |
16.51 |
16.47 |
16.51 |
+0.07 |
13 |
1,769 |
+1 |
Oct19 |
190314 |
16.43 |
16.45 |
16.41 |
16.43 |
+0.03 |
11 |
1,247 |
+6 |
Nov19 |
190314 |
16.36 |
16.36 |
16.32 |
16.36 |
+0.04 |
6 |
1,274 |
-1 |
Dec19 |
190314 |
16.18 |
16.22 |
16.18 |
16.22 |
unch |
4 |
1,156 |
-1 |
Jan20 |
190314 |
15.85 |
15.85 |
15.85 |
15.85 |
unch |
2 |
47 |
+2 |
Feb20 |
190314 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
2 |
44 |
+2 |
Mar20 |
190314 |
15.76 |
15.76 |
15.76 |
15.76 |
+0.01 |
2 |
56 |
+0 |
Total Volume and Open Interest |
1,028 |
22,881 |
+119 |
Cocoa(ICE) |
Mar19 |
190314 |
2201 |
2201 |
2201 |
2201 |
-2 |
0 |
1 |
+0 |
May19 |
190314 |
2215 |
2266 |
2207 |
2214 |
-2 |
17,553 |
100,982 |
+920 |
Jul19 |
190314 |
2230 |
2279 |
2223 |
2228 |
-3 |
8,887 |
52,548 |
+651 |
Sep19 |
190314 |
2245 |
2292 |
2238 |
2243 |
-2 |
5,665 |
31,165 |
+1,404 |
Dec19 |
190314 |
2259 |
2304 |
2253 |
2256 |
-3 |
3,152 |
34,664 |
+611 |
Mar20 |
190314 |
2263 |
2312 |
2263 |
2264 |
-2 |
784 |
23,169 |
+295 |
May20 |
190314 |
2272 |
2290 |
2271 |
2271 |
unch |
525 |
5,759 |
+317 |
Total Volume and Open Interest |
37,018 |
253,566 |
+4,208 |
Coffee "C"(ICE) |
Mar19 |
190314 |
95.30 |
95.30 |
93.95 |
93.95 |
-0.50 |
6 |
46 |
-6 |
May19 |
190314 |
97.55 |
98.70 |
96.60 |
97.15 |
-0.50 |
33,163 |
156,245 |
+1,411 |
Jul19 |
190314 |
100.20 |
101.30 |
99.40 |
99.80 |
-0.55 |
17,245 |
60,237 |
+354 |
Sep19 |
190314 |
103.35 |
103.95 |
102.10 |
102.45 |
-0.60 |
8,246 |
45,007 |
+1,321 |
Dec19 |
190314 |
107.00 |
107.75 |
106.00 |
106.30 |
-0.65 |
4,241 |
27,564 |
+873 |
Mar20 |
190314 |
110.60 |
111.55 |
109.80 |
110.10 |
-0.65 |
2,089 |
13,409 |
+290 |
Total Volume and Open Interest |
67,253 |
325,149 |
+5,086 |
Orange Juice(ICE) |
May19 |
190314 |
123.50 |
126.00 |
123.50 |
124.90 |
+1.45 |
1,819 |
16,823 |
-159 |
Jul19 |
190314 |
123.90 |
126.25 |
123.70 |
125.55 |
+1.70 |
452 |
2,526 |
+150 |
Sep19 |
190314 |
125.65 |
127.70 |
125.40 |
127.10 |
+1.65 |
58 |
1,183 |
+22 |
Nov19 |
190314 |
126.90 |
128.60 |
126.60 |
128.10 |
+1.25 |
24 |
516 |
+7 |
Jan20 |
190314 |
128.30 |
129.60 |
128.00 |
129.20 |
+0.90 |
12 |
180 |
+1 |
Mar20 |
190314 |
129.65 |
131.00 |
129.65 |
130.60 |
+0.45 |
0 |
191 |
+0 |
Total Volume and Open Interest |
2,365 |
21,636 |
+21 |
Sugar #11(ICE) |
May19 |
190314 |
12.37 |
12.69 |
12.28 |
12.41 |
+0.05 |
64,254 |
350,090 |
-8 |
Jul19 |
190314 |
12.50 |
12.84 |
12.45 |
12.57 |
+0.03 |
44,324 |
200,180 |
+10,619 |
Oct19 |
190314 |
12.84 |
13.16 |
12.79 |
12.90 |
+0.01 |
19,386 |
169,019 |
+1,739 |
Mar20 |
190314 |
13.67 |
14.00 |
13.64 |
13.74 |
+0.03 |
8,183 |
97,146 |
+1,988 |
May20 |
190314 |
13.79 |
14.10 |
13.77 |
13.86 |
+0.02 |
3,064 |
21,306 |
+488 |
Jul20 |
190314 |
13.88 |
14.16 |
13.87 |
13.95 |
+0.03 |
815 |
14,905 |
+207 |
Oct20 |
190314 |
14.05 |
14.33 |
14.04 |
14.13 |
+0.04 |
276 |
19,623 |
-47 |
Mar21 |
190314 |
14.56 |
14.83 |
14.56 |
14.65 |
+0.05 |
278 |
6,228 |
+87 |
Total Volume and Open Interest |
140,619 |
881,080 |
+15,074 |
London Cocoa(LCE) |
Mar19 |
190314 |
1717 |
1717 |
1699 |
1700 |
-27 |
2,606 |
18,020 |
-2,127 |
May19 |
190314 |
1672 |
1710 |
1666 |
1681 |
+4 |
11,876 |
63,649 |
+661 |
Jul19 |
190314 |
1642 |
1674 |
1636 |
1646 |
-3 |
8,126 |
43,692 |
-224 |
Sep19 |
190314 |
1647 |
1672 |
1635 |
1644 |
-6 |
5,690 |
36,500 |
+410 |
Dec19 |
190314 |
1641 |
1665 |
1638 |
1644 |
-6 |
2,993 |
56,981 |
-559 |
Mar20 |
190314 |
1640 |
1665 |
1634 |
1642 |
-5 |
1,427 |
28,896 |
+308 |
May20 |
190314 |
1642 |
1663 |
1636 |
1644 |
-5 |
2,108 |
15,220 |
-503 |
Total Volume and Open Interest |
38,814 |
278,911 |
-126 |
London Sugar(LCE) |
May19 |
190314 |
339.80 |
345.60 |
336.80 |
338.80 |
-0.50 |
5,281 |
40,561 |
-162 |
Aug19 |
190314 |
346.00 |
352.00 |
343.40 |
346.10 |
+0.40 |
3,303 |
25,068 |
+747 |
Oct19 |
190314 |
351.20 |
357.10 |
349.00 |
351.40 |
+0.70 |
1,133 |
13,126 |
+601 |
Dec19 |
190314 |
358.80 |
364.60 |
356.60 |
358.80 |
+0.50 |
274 |
5,531 |
+12 |
Mar20 |
190314 |
366.80 |
372.50 |
364.70 |
366.60 |
+0.40 |
235 |
5,027 |
+116 |
Total Volume and Open Interest |
10,355 |
91,689 |
+1,424 |
Cotton(ICE) |
May19 |
190314 |
75.70 |
75.88 |
74.02 |
74.30 |
-1.42 |
22,548 |
111,926 |
-3,459 |
Jul19 |
190314 |
76.77 |
77.00 |
75.18 |
75.45 |
-1.36 |
11,595 |
45,280 |
+2,703 |
Oct19 |
190314 |
74.33 |
74.33 |
74.33 |
74.33 |
-0.79 |
1 |
10 |
+0 |
Dec19 |
190314 |
74.50 |
74.59 |
73.52 |
74.06 |
-0.53 |
6,762 |
53,791 |
+377 |
Mar20 |
190314 |
74.99 |
75.12 |
74.50 |
75.02 |
-0.42 |
216 |
7,852 |
+1 |
May20 |
190314 |
75.44 |
75.44 |
75.44 |
75.44 |
-0.40 |
1 |
450 |
+0 |
Total Volume and Open Interest |
41,481 |
220,990 |
-102 |
Lumber(CME) |
Mar19 |
190314 |
395.0 |
400.0 |
392.0 |
392.6 |
-4.4 |
33 |
79 |
-24 |
May19 |
190314 |
395.0 |
396.4 |
385.6 |
386.8 |
-9.0 |
458 |
1,781 |
+3 |
Jul19 |
190314 |
388.4 |
392.1 |
385.8 |
385.8 |
-8.3 |
62 |
425 |
-21 |
Sep19 |
190314 |
381.1 |
407.2 |
381.1 |
381.1 |
-8.3 |
0 |
125 |
+0 |
Total Volume and Open Interest |
553 |
2,428 |
-42 |
Crude Oil(NYM) |
Apr19 |
190314 |
58.35 |
58.74 |
58.00 |
58.61 |
+0.35 |
652,798 |
184,451 |
-31,411 |
May19 |
190314 |
58.65 |
59.06 |
58.32 |
58.91 |
+0.32 |
184,752 |
335,833 |
+23,328 |
Jun19 |
190314 |
59.00 |
59.40 |
58.67 |
59.21 |
+0.27 |
111,181 |
283,432 |
+1,266 |
Jul19 |
190314 |
59.33 |
59.75 |
59.07 |
59.54 |
+0.22 |
45,919 |
123,101 |
-2,550 |
Aug19 |
190314 |
59.65 |
60.04 |
59.38 |
59.81 |
+0.19 |
27,526 |
106,207 |
+1,278 |
Sep19 |
190314 |
59.83 |
60.22 |
59.59 |
59.97 |
+0.16 |
28,145 |
131,737 |
+70 |
Oct19 |
190314 |
59.85 |
60.28 |
59.68 |
60.03 |
+0.12 |
10,038 |
69,177 |
+1,464 |
Nov19 |
190314 |
59.86 |
60.30 |
59.68 |
60.01 |
+0.07 |
9,704 |
55,833 |
+704 |
Dec19 |
190314 |
59.77 |
60.26 |
59.61 |
59.94 |
+0.02 |
53,008 |
212,907 |
+2,942 |
Jan20 |
190314 |
59.73 |
60.14 |
59.68 |
59.80 |
-0.02 |
2,370 |
53,085 |
+734 |
Feb20 |
190314 |
59.63 |
59.96 |
59.49 |
59.64 |
-0.06 |
821 |
24,082 |
+37 |
Mar20 |
190314 |
59.33 |
59.80 |
59.26 |
59.44 |
-0.10 |
5,990 |
63,896 |
+1,863 |
Apr20 |
190314 |
59.20 |
59.47 |
59.13 |
59.25 |
-0.12 |
2,767 |
11,966 |
-1,105 |
May20 |
190314 |
59.04 |
59.31 |
58.88 |
59.04 |
-0.13 |
1,793 |
13,094 |
-3 |
Jun20 |
190314 |
58.95 |
59.24 |
58.64 |
58.87 |
-0.11 |
15,515 |
65,675 |
-487 |
Jul20 |
190314 |
58.65 |
58.83 |
58.51 |
58.65 |
-0.11 |
319 |
11,993 |
-13 |
Total Volume and Open Interest |
1,194,748 |
2,012,864 |
-2,676 |
e-miNY Crude Oil(NYM) |
Apr19 |
190314 |
58.350 |
58.775 |
58.000 |
58.600 |
+0.350 |
17,397 |
2,078 |
+49 |
May19 |
190314 |
58.600 |
59.050 |
58.325 |
58.900 |
+0.300 |
456 |
448 |
+57 |
Jun19 |
190314 |
59.000 |
59.300 |
58.725 |
59.200 |
+0.250 |
59 |
296 |
+8 |
Jul19 |
190314 |
59.100 |
59.600 |
59.100 |
59.550 |
+0.225 |
3 |
75 |
+1 |
Aug19 |
190314 |
59.700 |
59.800 |
59.675 |
59.800 |
+0.175 |
0 |
70 |
+0 |
Sep19 |
190314 |
59.975 |
59.975 |
59.975 |
59.975 |
+0.175 |
5 |
55 |
+1 |
Oct19 |
190314 |
60.025 |
60.025 |
60.025 |
60.025 |
+0.125 |
0 |
23 |
+0 |
Nov19 |
190314 |
60.000 |
60.000 |
60.000 |
60.000 |
+0.050 |
0 |
41 |
+0 |
Dec19 |
190314 |
59.875 |
60.050 |
59.875 |
59.950 |
+0.025 |
1 |
131 |
-1 |
Jan20 |
190314 |
59.800 |
59.800 |
59.800 |
59.800 |
-0.025 |
0 |
26 |
+0 |
Total Volume and Open Interest |
17,924 |
3,374 |
+118 |
NY Harbor ULSD(NYM) |
Apr19 |
190314 |
199.68 |
200.46 |
197.52 |
198.49 |
-0.72 |
102,941 |
87,506 |
-19,975 |
May19 |
190314 |
199.58 |
200.61 |
197.85 |
198.74 |
-0.70 |
96,272 |
88,141 |
+9,836 |
Jun19 |
190314 |
199.94 |
200.93 |
198.28 |
199.10 |
-0.83 |
56,640 |
63,434 |
-6,078 |
Jul19 |
190314 |
200.69 |
201.62 |
199.07 |
199.83 |
-0.87 |
19,754 |
29,264 |
+1,223 |
Aug19 |
190314 |
201.58 |
202.35 |
199.97 |
200.67 |
-0.87 |
7,539 |
16,844 |
+96 |
Sep19 |
190314 |
202.77 |
203.34 |
200.95 |
201.69 |
-0.88 |
6,768 |
21,097 |
+945 |
Oct19 |
190314 |
203.70 |
204.05 |
202.05 |
202.62 |
-0.90 |
1,641 |
12,077 |
+159 |
Nov19 |
190314 |
203.45 |
204.95 |
203.01 |
203.42 |
-0.92 |
1,442 |
10,412 |
+242 |
Dec19 |
190314 |
205.35 |
205.80 |
203.51 |
204.14 |
-0.99 |
6,230 |
32,368 |
-92 |
Jan20 |
190314 |
205.31 |
206.41 |
204.64 |
204.81 |
-1.05 |
496 |
8,584 |
-20 |
Feb20 |
190314 |
206.31 |
206.65 |
204.85 |
204.96 |
-1.08 |
502 |
8,017 |
+62 |
Mar20 |
190314 |
205.91 |
205.91 |
204.63 |
204.63 |
-1.09 |
445 |
4,400 |
+56 |
Apr20 |
190314 |
203.50 |
203.50 |
203.50 |
203.50 |
-1.08 |
204 |
2,273 |
+45 |
May20 |
190314 |
202.50 |
202.62 |
202.50 |
202.62 |
-1.09 |
116 |
1,148 |
+13 |
Total Volume and Open Interest |
302,180 |
403,891 |
-13,373 |
RBOB Gasoline(NYM) |
Apr19 |
190314 |
187.30 |
188.22 |
184.30 |
184.95 |
-0.73 |
70,920 |
93,446 |
-4,058 |
May19 |
190314 |
186.04 |
186.81 |
183.42 |
184.07 |
-0.81 |
63,735 |
104,238 |
+7,836 |
Jun19 |
190314 |
184.54 |
185.78 |
182.66 |
183.24 |
-0.97 |
31,606 |
63,214 |
+1,128 |
Jul19 |
190314 |
183.46 |
184.67 |
181.74 |
182.20 |
-1.02 |
15,678 |
29,090 |
+1,140 |
Aug19 |
190314 |
182.43 |
183.04 |
180.25 |
180.65 |
-1.08 |
12,829 |
23,220 |
+1,272 |
Sep19 |
190314 |
180.16 |
180.59 |
178.16 |
178.47 |
-1.07 |
10,681 |
32,363 |
+326 |
Oct19 |
190314 |
168.00 |
168.48 |
165.90 |
166.23 |
-1.24 |
4,285 |
14,427 |
+453 |
Nov19 |
190314 |
165.04 |
165.98 |
163.50 |
163.78 |
-1.26 |
3,060 |
11,068 |
-40 |
Dec19 |
190314 |
163.50 |
164.38 |
162.00 |
162.28 |
-1.22 |
2,823 |
25,619 |
+34 |
Jan20 |
190314 |
163.42 |
163.77 |
161.81 |
161.90 |
-1.17 |
403 |
7,782 |
+140 |
Total Volume and Open Interest |
216,183 |
408,171 |
+8,234 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190314 |
184.95 |
184.95 |
184.95 |
184.95 |
-0.73 |
0 |
1 |
+0 |
May19 |
190314 |
184.07 |
184.07 |
184.07 |
184.07 |
-0.81 |
|
|
|
Jun19 |
190314 |
183.24 |
183.24 |
183.24 |
183.24 |
-0.97 |
|
|
|
Jul19 |
190314 |
182.20 |
182.20 |
182.20 |
182.20 |
-1.02 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190314 |
2.833 |
2.857 |
2.824 |
2.855 |
+0.035 |
90,018 |
144,827 |
-15,228 |
May19 |
190314 |
2.847 |
2.864 |
2.837 |
2.860 |
+0.026 |
60,331 |
227,496 |
+9,174 |
Jun19 |
190314 |
2.897 |
2.909 |
2.886 |
2.905 |
+0.022 |
24,003 |
78,940 |
+4,756 |
Jul19 |
190314 |
2.947 |
2.957 |
2.937 |
2.952 |
+0.017 |
21,349 |
101,450 |
-570 |
Aug19 |
190314 |
2.964 |
2.970 |
2.951 |
2.964 |
+0.015 |
9,893 |
66,199 |
+1,430 |
Sep19 |
190314 |
2.953 |
2.956 |
2.939 |
2.949 |
+0.012 |
12,938 |
105,331 |
+462 |
Oct19 |
190314 |
2.965 |
2.970 |
2.952 |
2.961 |
+0.011 |
14,333 |
105,945 |
+1,154 |
Nov19 |
190314 |
2.995 |
3.007 |
2.991 |
3.002 |
+0.011 |
4,431 |
59,833 |
-77 |
Dec19 |
190314 |
3.128 |
3.130 |
3.115 |
3.126 |
+0.011 |
2,608 |
55,163 |
+374 |
Jan20 |
190314 |
3.198 |
3.203 |
3.186 |
3.199 |
+0.012 |
3,869 |
39,374 |
-136 |
Feb20 |
190314 |
3.129 |
3.136 |
3.116 |
3.132 |
+0.012 |
1,668 |
20,767 |
-25 |
Mar20 |
190314 |
2.981 |
2.986 |
2.969 |
2.984 |
+0.006 |
5,715 |
35,401 |
-1,338 |
Apr20 |
190314 |
2.656 |
2.659 |
2.645 |
2.659 |
+0.005 |
5,699 |
33,957 |
+625 |
May20 |
190314 |
2.595 |
2.604 |
2.591 |
2.604 |
+0.004 |
546 |
18,864 |
-36 |
Jun20 |
190314 |
2.618 |
2.629 |
2.617 |
2.629 |
+0.005 |
767 |
12,245 |
+166 |
Jul20 |
190314 |
2.641 |
2.657 |
2.641 |
2.655 |
+0.005 |
311 |
9,890 |
+250 |
Total Volume and Open Interest |
260,658 |
1,193,207 |
+1,406 |
Brent Crude Oil(ICE) |
May19 |
190314 |
67.65 |
68.14 |
67.03 |
67.23 |
-0.32 |
252,126 |
401,039 |
-3,604 |
Jun19 |
190314 |
67.48 |
68.03 |
66.93 |
67.13 |
-0.33 |
160,449 |
425,672 |
+12,803 |
Jul19 |
190314 |
67.33 |
67.85 |
66.78 |
66.96 |
-0.35 |
67,384 |
209,903 |
+11,091 |
Aug19 |
190314 |
67.24 |
67.69 |
66.65 |
66.83 |
-0.35 |
36,800 |
113,432 |
+1,389 |
Sep19 |
190314 |
67.08 |
67.54 |
66.52 |
66.71 |
-0.34 |
52,403 |
177,867 |
-5,006 |
Oct19 |
190314 |
66.98 |
67.40 |
66.39 |
66.59 |
-0.35 |
21,325 |
80,791 |
+1,216 |
Nov19 |
190314 |
66.92 |
67.27 |
66.27 |
66.48 |
-0.36 |
13,988 |
99,624 |
+1,500 |
Dec19 |
190314 |
66.68 |
67.12 |
66.11 |
66.34 |
-0.38 |
75,853 |
240,854 |
+2,155 |
Jan20 |
190314 |
66.88 |
66.91 |
66.08 |
66.23 |
-0.39 |
8,880 |
53,284 |
+1,958 |
Feb20 |
190314 |
66.10 |
66.10 |
66.10 |
66.10 |
-0.41 |
2,655 |
42,671 |
+224 |
Mar20 |
190314 |
66.14 |
66.14 |
65.95 |
65.95 |
-0.43 |
4,721 |
34,128 |
+1,237 |
Apr20 |
190314 |
65.80 |
65.80 |
65.80 |
65.80 |
-0.43 |
1,312 |
22,012 |
+109 |
May20 |
190314 |
66.58 |
66.58 |
65.63 |
65.63 |
-0.45 |
1,937 |
17,111 |
+728 |
Jun20 |
190314 |
65.85 |
66.12 |
65.27 |
65.44 |
-0.45 |
15,229 |
88,368 |
+798 |
Total Volume and Open Interest |
750,574 |
2,354,854 |
+25,441 |
Gas Oil(ICE) |
Apr19 |
190314 |
611.25 |
616.00 |
608.50 |
610.75 |
+1.50 |
151,485 |
154,527 |
-16,966 |
May19 |
190314 |
612.25 |
616.50 |
609.50 |
611.25 |
+1.00 |
124,582 |
141,548 |
+8,443 |
Jun19 |
190314 |
613.25 |
617.00 |
610.00 |
611.75 |
+1.25 |
106,088 |
114,848 |
+3,717 |
Jul19 |
190314 |
615.25 |
618.25 |
611.50 |
613.25 |
+1.00 |
42,510 |
54,721 |
+1,651 |
Aug19 |
190314 |
617.25 |
619.75 |
613.75 |
615.75 |
+1.25 |
20,417 |
38,755 |
+288 |
Sep19 |
190314 |
620.25 |
623.50 |
616.75 |
618.75 |
+1.00 |
14,844 |
44,378 |
+437 |
Oct19 |
190314 |
624.25 |
626.25 |
620.00 |
621.75 |
+1.00 |
8,855 |
35,514 |
-38 |
Nov19 |
190314 |
624.75 |
626.75 |
620.25 |
622.00 |
+0.75 |
3,101 |
21,061 |
+200 |
Dec19 |
190314 |
625.00 |
627.00 |
620.75 |
622.25 |
+0.50 |
14,754 |
97,938 |
+292 |
Total Volume and Open Interest |
494,216 |
899,437 |
-6,282 |
Ethanol(CBOT) |
Apr19 |
190314 |
1.339 |
1.355 |
1.338 |
1.355 |
+0.025 |
191 |
1,136 |
+44 |
May19 |
190314 |
1.356 |
1.369 |
1.356 |
1.367 |
+0.025 |
60 |
275 |
+37 |
Jun19 |
190314 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.025 |
0 |
121 |
+0 |
Jul19 |
190314 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.025 |
0 |
24 |
+0 |
Aug19 |
190314 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.025 |
0 |
10 |
+0 |
Sep19 |
190314 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.025 |
0 |
12 |
+0 |
Oct19 |
190314 |
1.366 |
1.366 |
1.366 |
1.366 |
+0.025 |
|
|
|
Nov19 |
190314 |
1.366 |
1.366 |
1.366 |
1.366 |
+0.025 |
|
|
|
Total Volume and Open Interest |
251 |
1,598 |
+81 |
WTI Crude Oil(ICE) |
Apr19 |
190314 |
58.33 |
58.74 |
58.01 |
58.61 |
+0.35 |
29,518 |
42,150 |
-5,713 |
May19 |
190314 |
58.65 |
59.06 |
58.33 |
58.91 |
+0.32 |
42,894 |
65,104 |
+1,268 |
Jun19 |
190314 |
59.05 |
59.39 |
58.68 |
59.21 |
+0.27 |
35,131 |
110,136 |
+1,527 |
Jul19 |
190314 |
59.28 |
59.76 |
59.07 |
59.54 |
+0.22 |
16,668 |
31,542 |
-118 |
Aug19 |
190314 |
59.55 |
60.04 |
59.39 |
59.81 |
+0.19 |
8,032 |
18,964 |
-65 |
Sep19 |
190314 |
59.78 |
60.24 |
59.59 |
59.97 |
+0.16 |
5,515 |
39,173 |
+547 |
Oct19 |
190314 |
59.90 |
60.32 |
59.69 |
60.03 |
+0.12 |
3,423 |
9,001 |
-219 |
Nov19 |
190314 |
59.90 |
60.29 |
59.76 |
60.01 |
+0.07 |
615 |
7,170 |
+72 |
Dec19 |
190314 |
59.87 |
60.28 |
59.62 |
59.94 |
+0.02 |
15,655 |
116,753 |
-616 |
Jan20 |
190314 |
59.80 |
59.80 |
59.80 |
59.80 |
-0.02 |
90 |
5,946 |
-41 |
Feb20 |
190314 |
59.64 |
59.64 |
59.64 |
59.64 |
-0.06 |
83 |
4,672 |
-19 |
Mar20 |
190314 |
59.44 |
59.44 |
59.44 |
59.44 |
-0.10 |
235 |
8,839 |
-99 |
Apr20 |
190314 |
59.25 |
59.25 |
59.25 |
59.25 |
-0.12 |
517 |
3,758 |
+487 |
May20 |
190314 |
59.04 |
59.04 |
59.04 |
59.04 |
-0.13 |
3 |
1,747 |
+3 |
Jun20 |
190314 |
59.18 |
59.18 |
58.87 |
58.87 |
-0.11 |
3,964 |
31,704 |
+544 |
Jul20 |
190314 |
58.65 |
58.65 |
58.65 |
58.65 |
-0.11 |
4 |
2,365 |
+4 |
Total Volume and Open Interest |
170,305 |
596,561 |
-1,669 |
US Dollar Index(ICE) |
Mar19 |
190314 |
96.480 |
96.805 |
96.475 |
96.770 |
+0.257 |
26,302 |
39,945 |
-1,716 |
Jun19 |
190314 |
95.955 |
96.270 |
95.940 |
96.240 |
+0.257 |
9,907 |
19,827 |
+862 |
Sep19 |
190314 |
95.475 |
95.755 |
95.475 |
95.725 |
+0.247 |
13 |
313 |
+13 |
Total Volume and Open Interest |
36,223 |
60,235 |
-842 |
Australian Dollar(CME) |
Mar19 |
190314 |
70.94 |
70.99 |
70.41 |
70.64 |
-0.26 |
96,021 |
108,660 |
-16,365 |
Jun19 |
190314 |
71.03 |
71.08 |
70.52 |
70.74 |
-0.25 |
34,252 |
52,945 |
+17,952 |
Sep19 |
190314 |
70.99 |
70.99 |
70.70 |
70.85 |
-0.26 |
7 |
141 |
+2 |
Total Volume and Open Interest |
132,541 |
163,073 |
+1,755 |
British Pound(CME) |
Mar19 |
190314 |
133.20 |
133.33 |
132.08 |
132.37 |
+0.14 |
291,510 |
115,534 |
-15,385 |
Jun19 |
190314 |
133.77 |
133.91 |
132.67 |
132.96 |
+0.14 |
60,414 |
73,551 |
+15,901 |
Sep19 |
190314 |
134.35 |
134.35 |
133.53 |
133.53 |
+0.14 |
48 |
397 |
-17 |
Total Volume and Open Interest |
354,609 |
191,938 |
+512 |
Canadian Dollar(CME) |
Mar19 |
190314 |
75.20 |
75.28 |
74.93 |
75.07 |
-0.11 |
79,409 |
110,471 |
-11,834 |
Jun19 |
190314 |
75.35 |
75.43 |
75.09 |
75.23 |
-0.11 |
34,391 |
44,268 |
+18,307 |
Sep19 |
190314 |
75.44 |
75.44 |
75.26 |
75.38 |
-0.11 |
105 |
2,332 |
+63 |
Dec19 |
190314 |
75.51 |
75.56 |
75.45 |
75.53 |
-0.11 |
18 |
1,867 |
+15 |
Total Volume and Open Interest |
114,242 |
159,939 |
+6,633 |
Japanese Yen(CME) |
Mar19 |
190314 |
89.90 |
89.99 |
89.43 |
89.51 |
-0.59 |
119,986 |
131,123 |
-27,193 |
Jun19 |
190314 |
90.53 |
90.63 |
90.07 |
90.15 |
-0.59 |
43,702 |
62,931 |
+24,311 |
Sep19 |
190314 |
91.03 |
91.03 |
90.79 |
90.79 |
-0.60 |
14 |
157 |
-11 |
Total Volume and Open Interest |
166,009 |
196,766 |
-2,915 |
Swiss Franc(CME) |
Mar19 |
190314 |
99.67 |
99.72 |
99.51 |
99.60 |
-0.12 |
33,538 |
58,758 |
-6,396 |
Jun19 |
190314 |
100.51 |
100.56 |
100.36 |
100.45 |
-0.11 |
14,209 |
26,758 |
+10,213 |
Sep19 |
190314 |
101.28 |
101.28 |
101.24 |
101.28 |
-0.14 |
0 |
27 |
+0 |
Total Volume and Open Interest |
47,747 |
85,572 |
+3,817 |
EuroFX(CME) |
Mar19 |
190314 |
113.32 |
113.40 |
112.96 |
113.02 |
-0.33 |
336,634 |
290,272 |
-97,949 |
Jun19 |
190314 |
114.17 |
114.26 |
113.83 |
113.88 |
-0.33 |
154,759 |
233,747 |
+88,129 |
Sep19 |
190314 |
115.10 |
115.10 |
114.74 |
114.74 |
-0.33 |
2,853 |
7,716 |
+1,089 |
Total Volume and Open Interest |
501,338 |
536,724 |
-11,452 |
Mexican Peso(CME) |
Mar19 |
190314 |
518.25 |
518.50 |
516.00 |
516.88 |
-0.88 |
106,036 |
140,160 |
-25,393 |
Apr19 |
190314 |
514.88 |
514.88 |
514.88 |
514.88 |
-0.63 |
|
|
|
Total Volume and Open Interest |
167,842 |
273,064 |
+17,990 |
Brazilian Real(CME) |
Apr19 |
190314 |
261.70 |
262.05 |
259.20 |
259.90 |
-2.15 |
4,265 |
15,218 |
+768 |
May19 |
190314 |
260.85 |
261.00 |
258.75 |
259.30 |
-2.25 |
3 |
189 |
-1 |
Jun19 |
190314 |
259.75 |
259.75 |
258.25 |
258.75 |
-2.15 |
0 |
3,391 |
+0 |
Jul19 |
190314 |
258.10 |
258.10 |
257.70 |
258.10 |
-2.35 |
|
|
|
Total Volume and Open Interest |
4,268 |
18,798 |
+767 |
30-Year T-Bonds(CBOT) |
Mar19 |
190314 |
146~200 |
146~230 |
146~000 |
146~060 |
-0~200 |
1,246 |
17,374 |
-370 |
Jun19 |
190314 |
145~300 |
146~020 |
145~100 |
145~160 |
-0~200 |
321,423 |
949,867 |
+23,054 |
Sep19 |
190314 |
144~290 |
144~290 |
144~290 |
144~290 |
-0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
322,669 |
967,242 |
+22,684 |
10-Year T-Notes(CBOT) |
Mar19 |
190314 |
122~160 |
122~185 |
122~110 |
122~145 |
-0~045 |
14,993 |
53,845 |
-3,279 |
Jun19 |
190314 |
122~225 |
122~270 |
122~185 |
122~225 |
-0~050 |
1,758,776 |
3,780,651 |
+2,137 |
Sep19 |
190314 |
122~200 |
122~200 |
122~200 |
122~200 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,773,769 |
3,834,496 |
-1,142 |
5-Year T-Notes(CBOT) |
Mar19 |
190314 |
114~262 |
114~292 |
114~242 |
114~262 |
-0~024 |
5,260 |
103,952 |
-2,256 |
Jun19 |
190314 |
114~290 |
115~002 |
114~270 |
114~294 |
-0~022 |
850,954 |
4,149,985 |
-5,205 |
Sep19 |
190314 |
114~294 |
114~294 |
114~294 |
114~294 |
-0~022 |
|
|
|
Total Volume and Open Interest |
856,214 |
4,253,937 |
-7,461 |
2 Year T-Notes(CBOT) |
Mar19 |
190314 |
106~031 |
106~041 |
106~026 |
106~033 |
-0~007 |
4,165 |
9,261 |
-592 |
Jun19 |
190314 |
106~061 |
106~073 |
106~053 |
106~062 |
-0~007 |
443,839 |
2,968,693 |
+60,658 |
Sep19 |
190314 |
106~062 |
106~062 |
106~062 |
106~062 |
-0~007 |
|
|
|
Total Volume and Open Interest |
448,004 |
2,977,954 |
+60,066 |
Eurodollars(CME) |
Mar19 |
190314 |
97.387 |
97.393 |
97.385 |
97.387 |
-0.005 |
230,973 |
1,360,339 |
-8,652 |
Jun19 |
190314 |
97.395 |
97.395 |
97.385 |
97.395 |
unch |
218,118 |
1,347,208 |
+1,428 |
Sep19 |
190314 |
97.410 |
97.420 |
97.400 |
97.410 |
-0.010 |
236,739 |
1,198,248 |
+2,483 |
Dec19 |
190314 |
97.390 |
97.405 |
97.375 |
97.400 |
-0.010 |
330,075 |
1,720,870 |
-12,381 |
Mar20 |
190314 |
97.465 |
97.485 |
97.445 |
97.475 |
-0.005 |
251,954 |
1,049,595 |
+10,038 |
Jun20 |
190314 |
97.515 |
97.540 |
97.500 |
97.525 |
-0.010 |
219,900 |
949,346 |
-6,729 |
Sep20 |
190314 |
97.570 |
97.590 |
97.550 |
97.575 |
-0.010 |
179,372 |
837,056 |
-2,759 |
Dec20 |
190314 |
97.585 |
97.605 |
97.565 |
97.585 |
-0.010 |
213,637 |
959,652 |
-180 |
Mar21 |
190314 |
97.615 |
97.645 |
97.600 |
97.625 |
-0.010 |
118,287 |
613,283 |
+5,016 |
Jun21 |
190314 |
97.625 |
97.650 |
97.610 |
97.630 |
-0.010 |
104,123 |
411,622 |
+9,142 |
Sep21 |
190314 |
97.630 |
97.655 |
97.615 |
97.635 |
-0.010 |
90,861 |
390,080 |
+14,274 |
Dec21 |
190314 |
97.615 |
97.640 |
97.600 |
97.620 |
-0.015 |
108,905 |
451,084 |
+14,614 |
Mar22 |
190314 |
97.605 |
97.625 |
97.590 |
97.610 |
-0.015 |
51,231 |
296,713 |
-272 |
Jun22 |
190314 |
97.590 |
97.605 |
97.575 |
97.590 |
-0.015 |
41,926 |
249,038 |
-1,028 |
Sep22 |
190314 |
97.570 |
97.580 |
97.550 |
97.570 |
-0.015 |
29,949 |
170,568 |
+2,074 |
Dec22 |
190314 |
97.545 |
97.550 |
97.520 |
97.540 |
-0.020 |
24,858 |
160,789 |
+1,272 |
Mar23 |
190314 |
97.515 |
97.525 |
97.495 |
97.515 |
-0.020 |
19,585 |
88,339 |
-1,375 |
Jun23 |
190314 |
97.495 |
97.495 |
97.465 |
97.485 |
-0.020 |
22,390 |
73,232 |
-1,014 |
Total Volume and Open Interest |
2,563,106 |
12,769,400 |
+30,122 |
Ultra T-Bond(CBOT) |
Mar19 |
190314 |
160~08 |
160~12 |
160~01 |
160~04 |
-1~00 |
3,132 |
12,691 |
-1,234 |
Jun19 |
190314 |
161~29 |
162~05 |
161~00 |
161~04 |
-1~01 |
119,766 |
1,107,836 |
-960 |
Sep19 |
190314 |
161~04 |
161~04 |
161~04 |
161~04 |
-1~01 |
|
|
|
Total Volume and Open Interest |
122,898 |
1,120,527 |
-2,194 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190314 |
130~240 |
130~240 |
130~190 |
130~240 |
-0~070 |
2,264 |
9,067 |
-1,775 |
Jun19 |
190314 |
130~150 |
130~200 |
130~080 |
130~130 |
-0~075 |
225,621 |
659,589 |
+1,916 |
Sep19 |
190314 |
130~130 |
130~130 |
130~130 |
130~130 |
-0~075 |
|
|
|
Total Volume and Open Interest |
227,885 |
668,656 |
+141 |
30 Day Federal Funds(CBOT) |
Mar19 |
190314 |
97.600 |
97.600 |
97.598 |
97.600 |
unch |
1,289 |
109,504 |
-156 |
Apr19 |
190314 |
97.600 |
97.605 |
97.600 |
97.600 |
unch |
25,565 |
256,551 |
-611 |
May19 |
190314 |
97.600 |
97.605 |
97.600 |
97.605 |
unch |
21,513 |
176,032 |
+4,104 |
Jun19 |
190314 |
97.610 |
97.615 |
97.610 |
97.610 |
unch |
17,701 |
98,986 |
+5,940 |
Jul19 |
190314 |
97.620 |
97.625 |
97.620 |
97.620 |
-0.005 |
19,574 |
206,968 |
+7,531 |
Aug19 |
190314 |
97.620 |
97.630 |
97.620 |
97.625 |
-0.005 |
17,047 |
134,722 |
-3,573 |
Total Volume and Open Interest |
191,092 |
1,714,599 |
+25,626 |
Japanese Govt Bonds(SGX) |
Jun19 |
190314 |
152.86 |
152.87 |
152.80 |
152.83 |
-0.04 |
3,348 |
18,749 |
+1,492 |
Sep19 |
190314 |
152.83 |
152.83 |
152.83 |
152.83 |
-0.04 |
|
|
|
Dec19 |
190314 |
152.83 |
152.83 |
152.83 |
152.83 |
-0.04 |
|
|
|
Total Volume and Open Interest |
4,989 |
18,749 |
-5,959 |
Euro-Buxl(EUREX) |
Jun19 |
190314 |
185.12 |
185.74 |
184.82 |
185.02 |
-0.44 |
48,766 |
238,985 |
-4,477 |
Sep19 |
190314 |
183.52 |
183.52 |
183.52 |
183.52 |
-0.44 |
0 |
3 |
+1 |
Dec19 |
190314 |
182.62 |
182.62 |
182.62 |
182.62 |
-0.44 |
|
|
|
Total Volume and Open Interest |
48,766 |
238,988 |
-4,476 |
Euro-Bund(EUREX) |
Jun19 |
190314 |
164.21 |
164.45 |
164.07 |
164.13 |
-0.34 |
733,723 |
1,818,483 |
-98,785 |
Sep19 |
190314 |
166.26 |
166.41 |
166.16 |
166.16 |
-0.35 |
590 |
3,124 |
-189 |
Dec19 |
190314 |
164.06 |
164.06 |
164.06 |
164.06 |
-0.34 |
|
|
|
Total Volume and Open Interest |
734,313 |
1,821,607 |
-98,974 |
Euro-Bobl(EUREX) |
Jun19 |
190314 |
132.46 |
132.53 |
132.39 |
132.42 |
-0.09 |
423,568 |
1,358,837 |
-28,788 |
Sep19 |
190314 |
132.27 |
132.27 |
132.27 |
132.27 |
-0.09 |
34 |
34 |
+0 |
Dec19 |
190314 |
132.79 |
132.79 |
132.79 |
132.79 |
-0.09 |
|
|
|
Total Volume and Open Interest |
423,602 |
1,358,871 |
-28,788 |
Euro-Schatz(EUREX) |
Jun19 |
190314 |
111.86 |
111.86 |
111.84 |
111.85 |
-0.01 |
253,927 |
1,861,625 |
+5,869 |
Sep19 |
190314 |
111.80 |
111.80 |
111.80 |
111.80 |
-0.01 |
|
|
|
Dec19 |
190314 |
110.94 |
110.94 |
110.94 |
110.94 |
-0.01 |
|
|
|
Total Volume and Open Interest |
253,927 |
1,861,625 |
+5,869 |
3-Mth Euribor(EUREX) |
Mar19 |
190314 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
0 |
2,564 |
+0 |
Jun19 |
190314 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
1,678 |
+0 |
Sep19 |
190314 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,078 |
+0 |
Total Volume and Open Interest |
0 |
13,323 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190314 |
123~26 |
123~26 |
123~19 |
123~23 |
-0~08 |
3,502 |
75,462 |
-2,749 |
Jun19 |
190314 |
126~25 |
126~29 |
126~15 |
126~21 |
-0~10 |
266,079 |
633,205 |
-2,255 |
Total Volume and Open Interest |
269,612 |
708,717 |
-5,003 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190314 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.00 |
54,309 |
556,657 |
-10,624 |
Jun19 |
190314 |
99.12 |
99.13 |
99.11 |
99.12 |
-0.00 |
150,758 |
503,223 |
-5,717 |
Sep19 |
190314 |
99.08 |
99.08 |
99.06 |
99.07 |
-0.01 |
135,949 |
483,373 |
+1,764 |
Dec19 |
190314 |
99.02 |
99.03 |
99.00 |
99.01 |
-0.01 |
158,606 |
642,723 |
+5,037 |
Mar20 |
190314 |
98.99 |
98.99 |
98.96 |
98.97 |
-0.02 |
133,661 |
360,727 |
+1,094 |
Jun20 |
190314 |
98.94 |
98.94 |
98.91 |
98.93 |
-0.02 |
110,689 |
368,479 |
+2,684 |
Total Volume and Open Interest |
1,430,858 |
4,127,076 |
-11,708 |
3-Mth Euribor(LIFFE) |
Mar19 |
190314 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
26,874 |
507,335 |
-3,509 |
Jun19 |
190314 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
22,991 |
737,051 |
-2,358 |
Sep19 |
190314 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
27,870 |
658,092 |
-3,561 |
Total Volume and Open Interest |
743,410 |
5,151,867 |
-6,146 |
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 |
190314 |
98.24 |
98.28 |
98.23 |
98.28 |
+0.03 |
27,363 |
257,817 |
+3,118 |
Sep19 |
190314 |
98.33 |
98.37 |
98.32 |
98.37 |
+0.03 |
22,901 |
242,535 |
+8,036 |
Dec19 |
190314 |
98.39 |
98.42 |
98.37 |
98.42 |
+0.03 |
13,605 |
236,672 |
+4,083 |
Mar20 |
190314 |
98.43 |
98.46 |
98.42 |
98.46 |
+0.02 |
25,959 |
199,712 |
+6,741 |
Jun20 |
190314 |
98.44 |
98.47 |
98.44 |
98.47 |
+0.02 |
13,402 |
149,269 |
+2,243 |
Sep20 |
190314 |
98.44 |
98.47 |
98.43 |
98.47 |
+0.02 |
7,065 |
80,665 |
+2,692 |
Dec20 |
190314 |
98.43 |
98.45 |
98.42 |
98.45 |
+0.02 |
7,832 |
54,849 |
+1,130 |
Mar21 |
190314 |
98.40 |
98.43 |
98.39 |
98.42 |
+0.01 |
4,965 |
20,458 |
+1,166 |
Jun21 |
190314 |
98.37 |
98.40 |
98.37 |
98.40 |
+0.01 |
255 |
2,831 |
-192 |
Total Volume and Open Interest |
123,437 |
1,248,401 |
+29,086 |
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 |
190314 |
98.03 |
98.05 |
98.01 |
98.03 |
-0.01 |
506,612 |
681,256 |
+349,060 |
Total Volume and Open Interest |
1,093,687 |
1,790,087 |
+198,234 |
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 |
190314 |
98.53 |
98.55 |
98.50 |
98.53 |
+0.00 |
610,458 |
720,750 |
+476,135 |
Total Volume and Open Interest |
1,343,031 |
2,049,852 |
+510,092 |
Gold(CMX) |
Apr19 |
190314 |
1309.5 |
1310.3 |
1292.5 |
1295.1 |
-14.2 |
203,894 |
273,820 |
-6,028 |
Jun19 |
190314 |
1315.6 |
1316.7 |
1299.0 |
1301.4 |
-14.4 |
37,826 |
170,914 |
+14,749 |
Aug19 |
190314 |
1321.8 |
1322.0 |
1305.6 |
1307.6 |
-14.4 |
5,033 |
38,359 |
+1,908 |
Oct19 |
190314 |
1327.2 |
1327.2 |
1311.5 |
1313.4 |
-14.5 |
649 |
5,629 |
+102 |
Dec19 |
190314 |
1332.1 |
1332.1 |
1317.2 |
1319.4 |
-14.4 |
1,326 |
25,276 |
+209 |
Feb20 |
190314 |
1334.7 |
1334.7 |
1325.1 |
1325.4 |
-14.5 |
294 |
9,496 |
-30 |
Apr20 |
190314 |
1338.6 |
1338.6 |
1329.5 |
1331.2 |
-14.5 |
260 |
2,921 |
+137 |
Jun20 |
190314 |
1337.0 |
1337.0 |
1336.9 |
1336.9 |
-14.5 |
82 |
1,588 |
+0 |
Aug20 |
190314 |
1342.6 |
1342.6 |
1342.6 |
1342.6 |
-14.5 |
0 |
4 |
+0 |
Oct20 |
190314 |
1348.1 |
1348.1 |
1346.8 |
1347.7 |
-14.5 |
0 |
6 |
+0 |
Dec20 |
190314 |
1352.9 |
1352.9 |
1352.9 |
1352.9 |
-15.2 |
0 |
1,243 |
+0 |
Total Volume and Open Interest |
249,532 |
530,030 |
+11,055 |
Silver(CMX) |
Mar19 |
190314 |
1518.5 |
1518.5 |
1509.0 |
1510.1 |
-28.0 |
23 |
417 |
+3 |
May19 |
190314 |
1545.5 |
1547.0 |
1513.5 |
1517.1 |
-28.5 |
53,984 |
138,180 |
-718 |
Jul19 |
190314 |
1554.5 |
1556.0 |
1523.0 |
1526.3 |
-28.7 |
2,733 |
27,114 |
-417 |
Sep19 |
190314 |
1557.5 |
1564.5 |
1533.0 |
1535.7 |
-28.7 |
1,191 |
7,342 |
-95 |
Dec19 |
190314 |
1576.5 |
1576.5 |
1546.0 |
1549.6 |
-28.8 |
1,610 |
14,623 |
+304 |
Mar20 |
190314 |
1572.5 |
1574.0 |
1562.5 |
1563.2 |
-29.0 |
2 |
691 |
-1 |
May20 |
190314 |
1588.0 |
1590.0 |
1571.5 |
1571.5 |
-29.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
59,770 |
189,768 |
-930 |
Platinum(NYMEX) |
Apr19 |
190314 |
843.5 |
845.2 |
824.1 |
827.1 |
-14.6 |
25,941 |
50,131 |
-1,588 |
Jul19 |
190314 |
849.1 |
850.2 |
829.5 |
832.4 |
-14.5 |
4,735 |
26,059 |
+1,606 |
Oct19 |
190314 |
853.7 |
853.7 |
834.9 |
837.7 |
-14.7 |
38 |
993 |
+17 |
Jan20 |
190314 |
852.5 |
852.5 |
842.7 |
842.7 |
-14.7 |
21 |
277 |
+17 |
Total Volume and Open Interest |
30,737 |
77,461 |
+46 |
Palladium(NYMEX) |
Mar19 |
190314 |
1530.10 |
1531.70 |
1530.10 |
1531.70 |
-4.00 |
0 |
58 |
+0 |
Jun19 |
190314 |
1511.60 |
1518.30 |
1500.30 |
1514.60 |
+7.90 |
3,462 |
23,619 |
+31 |
Sep19 |
190314 |
1498.20 |
1504.70 |
1489.10 |
1502.70 |
+7.80 |
275 |
2,355 |
-66 |
Total Volume and Open Interest |
3,845 |
26,743 |
+67 |
Copper(CMX) |
Mar19 |
190314 |
292.95 |
292.95 |
288.00 |
288.85 |
-4.50 |
610 |
1,951 |
-251 |
May19 |
190314 |
293.25 |
293.45 |
288.20 |
289.15 |
-4.40 |
68,207 |
131,935 |
+3,651 |
Jul19 |
190314 |
293.70 |
293.90 |
288.80 |
289.70 |
-4.30 |
9,914 |
50,712 |
+1,234 |
Sep19 |
190314 |
294.05 |
294.10 |
289.35 |
290.25 |
-4.10 |
4,766 |
34,915 |
-841 |
Dec19 |
190314 |
294.45 |
294.55 |
289.95 |
290.80 |
-3.95 |
872 |
24,517 |
+82 |
Total Volume and Open Interest |
84,799 |
258,881 |
+3,968 |
E-mini DJIA Index(CBOT) |
Mar19 |
190314 |
25761 |
25795 |
25624 |
25710 |
-25 |
81,963 |
32,892 |
-11,389 |
Jun19 |
190314 |
25787 |
25829 |
25653 |
25743 |
-26 |
191,462 |
64,290 |
+14,077 |
Sep19 |
190314 |
25801 |
25820 |
25695 |
25752 |
-24 |
23 |
37 |
+3 |
Dec19 |
190314 |
25752 |
25752 |
25752 |
25752 |
-29 |
0 |
6 |
+0 |
Total Volume and Open Interest |
273,448 |
97,225 |
+2,691 |
S & P 500(CME) |
Mar19 |
190314 |
2807.20 |
2813.50 |
2807.00 |
2807.30 |
-7.20 |
9,227 |
32,332 |
-4,026 |
Jun19 |
190314 |
2821.80 |
2824.70 |
2809.00 |
2812.30 |
-7.30 |
4,689 |
11,992 |
+1,527 |
Sep19 |
190314 |
2817.10 |
2817.10 |
2817.10 |
2817.10 |
-7.40 |
|
|
|
Dec19 |
190314 |
2821.50 |
2821.50 |
2821.50 |
2821.50 |
-7.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,916 |
44,329 |
-2,499 |
S & P 500 E-Mini(CME) |
Mar19 |
190314 |
2816.00 |
2820.00 |
2803.75 |
2807.25 |
-7.25 |
958,317 |
788,135 |
-447,788 |
Jun19 |
190314 |
2821.00 |
2825.00 |
2808.50 |
2812.25 |
-7.25 |
1,789,055 |
2,080,108 |
+451,897 |
Sep19 |
190314 |
2824.75 |
2829.50 |
2813.25 |
2817.00 |
-7.50 |
2,107 |
8,725 |
+1,266 |
Dec19 |
190314 |
2821.50 |
2831.75 |
2819.75 |
2821.50 |
-7.50 |
28 |
607 |
+3 |
Total Volume and Open Interest |
2,749,509 |
2,879,657 |
+5,378 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190314 |
7273.25 |
7293.50 |
7237.75 |
7239.75 |
-28.00 |
167,990 |
93,594 |
-35,027 |
Jun19 |
190314 |
7302.75 |
7318.50 |
7265.75 |
7267.25 |
-29.25 |
419,767 |
163,616 |
+39,979 |
Sep19 |
190314 |
7336.50 |
7348.50 |
7293.50 |
7295.00 |
-30.25 |
651 |
621 |
+123 |
Total Volume and Open Interest |
588,408 |
257,837 |
+5,075 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190314 |
1896.50 |
1902.20 |
1886.30 |
1892.50 |
-2.90 |
16,503 |
15,278 |
-12,527 |
Jun19 |
190314 |
1904.00 |
1906.70 |
1890.30 |
1897.00 |
-2.90 |
25,328 |
61,461 |
+10,519 |
Sep19 |
190314 |
1899.90 |
1899.90 |
1899.90 |
1899.90 |
-2.80 |
108 |
109 |
+108 |
Total Volume and Open Interest |
41,939 |
76,848 |
-1,900 |
Volatility Index(CBOE) |
Mar19 |
190314 |
14.07 |
14.31 |
13.75 |
13.93 |
-0.15 |
84,308 |
86,881 |
-2,207 |
Apr19 |
190314 |
15.45 |
15.70 |
15.20 |
15.33 |
-0.15 |
75,599 |
157,283 |
+8,530 |
May19 |
190314 |
15.93 |
16.11 |
15.76 |
15.88 |
-0.10 |
24,226 |
40,582 |
+1,883 |
Jun19 |
190314 |
16.25 |
16.37 |
16.10 |
16.27 |
unch |
10,231 |
26,664 |
+1,218 |
Total Volume and Open Interest |
205,226 |
356,977 |
+9,287 |
S & P 600(CME) |
Mar19 |
190314 |
946.60 |
946.60 |
946.60 |
946.60 |
-4.70 |
|
|
|
Jun19 |
190314 |
947.20 |
947.20 |
947.20 |
947.20 |
-4.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190314 |
1558.00 |
1561.30 |
1546.80 |
1547.60 |
-10.80 |
122,014 |
154,294 |
-95,916 |
Jun19 |
190314 |
1563.60 |
1565.90 |
1551.30 |
1552.30 |
-10.80 |
180,530 |
420,470 |
+76,641 |
Sep19 |
190314 |
1555.30 |
1555.30 |
1555.30 |
1555.30 |
-9.90 |
126 |
126 |
+126 |
Total Volume and Open Interest |
302,670 |
574,890 |
-19,149 |
Nikkei 225(CME) |
Jun19 |
190314 |
21360 |
21385 |
21120 |
21200 |
-120 |
8,512 |
24,124 |
+952 |
Sep19 |
190314 |
21120 |
21310 |
21120 |
21150 |
-120 |
|
|
|
Total Volume and Open Interest |
8,512 |
24,124 |
+952 |
Nikkei 225(SGX) |
Jun19 |
190314 |
21050 |
21340 |
21040 |
21125 |
+80 |
79,765 |
120,135 |
-621 |
Sep19 |
190314 |
21080 |
21080 |
21080 |
21080 |
+75 |
5 |
87 |
-1 |
Dec19 |
190314 |
20925 |
20925 |
20925 |
20925 |
+85 |
0 |
4,791 |
+0 |
Total Volume and Open Interest |
80,773 |
137,895 |
+353 |
Nikkei 225 Mini(JPX) |
Jun19 |
190314 |
21045 |
21340 |
21045 |
21120 |
+70 |
737,630 |
216,279 |
-1,182 |
Sep19 |
190314 |
20980 |
21280 |
20980 |
21060 |
+80 |
8,694 |
3,243 |
-46 |
Dec19 |
190314 |
20800 |
21100 |
20795 |
20890 |
+40 |
475 |
1,982 |
-176 |
Total Volume and Open Interest |
794,804 |
313,891 |
+16,415 |
Nikkei 225(JPX) |
Jun19 |
190314 |
21050 |
21340 |
21040 |
21120 |
+70 |
58,542 |
266,827 |
+3,135 |
Sep19 |
190314 |
20989 |
21270 |
20989 |
21060 |
+80 |
283 |
5,289 |
+4 |
Dec19 |
190314 |
21090 |
21090 |
20890 |
20890 |
+40 |
19 |
33,724 |
-88 |
Total Volume and Open Interest |
58,937 |
378,119 |
+3,903 |
Nikkei 225(CME) Yen |
Jun19 |
190314 |
21325 |
21350 |
21090 |
21170 |
-115 |
29,940 |
51,397 |
-736 |
Sep19 |
190314 |
21105 |
21260 |
21055 |
21105 |
-115 |
0 |
1 |
+0 |
Dec19 |
190314 |
20900 |
20900 |
20900 |
20900 |
-135 |
|
|
|
Total Volume and Open Interest |
29,944 |
51,499 |
-736 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190314 |
21110 |
21220 |
21090 |
21170 |
-120 |
11 |
11 |
+11 |
Sep19 |
190314 |
21110 |
21110 |
21110 |
21110 |
-110 |
|
|
|
Total Volume and Open Interest |
11 |
11 |
+11 |
CAC 40(EURONEXT) |
Mar19 |
190314 |
5302.0 |
5358.5 |
5297.5 |
5349.5 |
+44.0 |
225,315 |
312,435 |
-14,411 |
Apr19 |
190314 |
5287.0 |
5339.5 |
5278.0 |
5330.5 |
+44.0 |
144,368 |
227,491 |
+95,188 |
May19 |
190314 |
5268.0 |
5268.0 |
5268.0 |
5268.0 |
+44.0 |
|
|
|
Jun19 |
190314 |
5156.0 |
5204.5 |
5150.0 |
5200.5 |
+43.5 |
5,150 |
29,056 |
+4,839 |
Total Volume and Open Interest |
374,833 |
630,992 |
+85,616 |
Hang Seng Index(HKFE) |
Mar19 |
190314 |
28828 |
28997 |
28675 |
28898 |
+81 |
201,199 |
126,605 |
-1,182 |
Apr19 |
190314 |
28870 |
29025 |
28713 |
28931 |
+80 |
1,453 |
4,653 |
+777 |
Total Volume and Open Interest |
204,125 |
150,540 |
+144 |
DAX(EUREX) |
Mar19 |
190314 |
11605.5 |
11637.5 |
11537.5 |
11598.0 |
+21.0 |
182,773 |
66,825 |
-51,648 |
Jun19 |
190314 |
11627.0 |
11656.0 |
11555.0 |
11614.0 |
+18.5 |
70,088 |
92,729 |
+18,664 |
Sep19 |
190314 |
11608.0 |
11640.5 |
11548.5 |
11602.5 |
+19.0 |
106 |
207 |
+25 |
Total Volume and Open Interest |
252,967 |
159,761 |
-32,959 |
Mini-DAX(EUREX) |
Mar19 |
190314 |
11611.0 |
11637.0 |
11538.0 |
11598.0 |
+21.0 |
51,355 |
15,584 |
-3,603 |
Jun19 |
190314 |
11628.0 |
11655.0 |
11557.0 |
11614.0 |
+18.5 |
3,373 |
4,552 |
+455 |
Sep19 |
190314 |
11578.0 |
11639.0 |
11548.0 |
11602.5 |
+19.0 |
29 |
87 |
+49 |
Total Volume and Open Interest |
54,757 |
20,223 |
-3,099 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190314 |
3332 |
3351 |
3320 |
3346 |
+22 |
2,519,908 |
2,098,497 |
-1,303,483 |
Jun19 |
190314 |
3250 |
3266 |
3235 |
3261 |
+22 |
1,863,548 |
3,590,786 |
+541,718 |
Sep19 |
190314 |
3229 |
3252 |
3227 |
3251 |
+22 |
2,096 |
24,022 |
+10,208 |
Total Volume and Open Interest |
4,386,552 |
5,899,526 |
-751,556 |
Swiss Market Index(EUREX) |
Mar19 |
190314 |
9382 |
9499 |
9376 |
9495 |
+119 |
119,124 |
121,358 |
-60,659 |
Jun19 |
190314 |
9199 |
9321 |
9197 |
9315 |
+118 |
97,568 |
159,665 |
+14,387 |
Sep19 |
190314 |
9263 |
9282 |
9263 |
9282 |
+117 |
181 |
211 |
+15 |
Total Volume and Open Interest |
216,873 |
281,234 |
-46,257 |
FT-SE 100(EURONEXT) |
Mar19 |
190314 |
7140.50 |
7216.50 |
7133.00 |
7191.50 |
+45.00 |
496,437 |
259,997 |
-196,995 |
Jun19 |
190314 |
7052.00 |
7133.50 |
7049.50 |
7107.50 |
+44.50 |
416,315 |
507,444 |
+253,636 |
Sep19 |
190314 |
6998.50 |
7039.50 |
6998.50 |
7039.50 |
+44.50 |
376 |
1,991 |
+366 |
Total Volume and Open Interest |
913,128 |
769,434 |
+57,007 |
SPI 200(SFE) |
Mar19 |
190314 |
6159.0 |
6202.0 |
6154.0 |
6187.0 |
+25.0 |
48,778 |
364,632 |
+5,964 |
Jun19 |
190314 |
6154.0 |
6191.0 |
6144.0 |
6177.0 |
+26.0 |
7,047 |
23,489 |
+5,915 |
Sep19 |
190314 |
6119.0 |
6119.0 |
6119.0 |
6119.0 |
+25.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
55,912 |
393,968 |
+11,906 |
FTSE MIB(ISE) |
Mar19 |
190314 |
20765.00 |
20975.00 |
20765.00 |
20891.00 |
+156.00 |
69,128 |
98,628 |
+7,304 |
Jun19 |
190314 |
20200.00 |
20415.00 |
20200.00 |
20329.00 |
+151.00 |
55,273 |
51,584 |
+33,042 |
Sep19 |
190314 |
20180.00 |
20265.00 |
20150.00 |
20194.00 |
+143.00 |
1 |
55 |
+0 |
Total Volume and Open Interest |
124,402 |
150,267 |
+40,346 |
KOSPI 200(KFE) |
Mar19 |
190314 |
276.20 |
277.50 |
274.70 |
276.45 |
+0.75 |
184,072 |
208,255 |
-100,398 |
Jun19 |
190314 |
277.90 |
278.45 |
277.70 |
277.70 |
+1.20 |
28,616 |
204,354 |
+148,724 |
Sep19 |
190314 |
278.20 |
278.30 |
277.60 |
277.60 |
+0.75 |
35 |
1,597 |
+66 |
Total Volume and Open Interest |
212,725 |
460,181 |
+48,648 |
GSCI(CME) |
Mar19 |
190314 |
430.00 |
431.50 |
429.00 |
430.00 |
+0.30 |
2,212 |
3,688 |
-2,202 |
Apr19 |
190314 |
432.50 |
433.45 |
431.00 |
431.90 |
+0.25 |
2,226 |
10,196 |
+2,217 |
May19 |
190314 |
434.25 |
434.25 |
434.25 |
434.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
4,438 |
13,884 |
+15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|