|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 15, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190315 |
899.25 |
911.00 |
898.25 |
909.25 |
+10.75 |
80,304 |
319,320 |
-6,222 |
Jul19 |
190315 |
913.00 |
924.25 |
911.75 |
923.00 |
+10.75 |
27,093 |
187,077 |
+1,675 |
Aug19 |
190315 |
919.25 |
930.25 |
918.00 |
928.75 |
+10.50 |
3,323 |
22,811 |
+345 |
Sep19 |
190315 |
924.25 |
934.75 |
922.75 |
933.25 |
+10.00 |
1,411 |
9,018 |
+3 |
Nov19 |
190315 |
933.00 |
944.25 |
932.25 |
942.50 |
+9.75 |
16,079 |
113,856 |
+1,842 |
Jan20 |
190315 |
942.25 |
953.00 |
941.50 |
950.75 |
+8.75 |
1,421 |
10,051 |
+265 |
Mar20 |
190315 |
949.00 |
959.25 |
948.00 |
956.50 |
+7.75 |
2,173 |
19,684 |
+809 |
May20 |
190315 |
959.75 |
965.25 |
954.75 |
962.50 |
+7.50 |
300 |
2,764 |
+5 |
Jul20 |
190315 |
964.50 |
972.50 |
962.25 |
970.25 |
+7.50 |
190 |
5,123 |
+38 |
Aug20 |
190315 |
970.25 |
972.25 |
970.25 |
972.25 |
+7.00 |
1 |
130 |
+1 |
Sep20 |
190315 |
971.25 |
971.25 |
971.25 |
971.25 |
+6.50 |
0 |
82 |
+0 |
Nov20 |
190315 |
972.50 |
978.25 |
969.25 |
974.50 |
+5.00 |
230 |
3,190 |
+82 |
Jan21 |
190315 |
980.50 |
980.50 |
980.50 |
980.50 |
+5.00 |
0 |
5 |
+0 |
Mar21 |
190315 |
980.50 |
980.50 |
980.50 |
980.50 |
+5.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
132,743 |
693,446 |
-1,127 |
Soybean Meal(CBOT) |
May19 |
190315 |
305.80 |
311.00 |
305.80 |
310.80 |
+4.90 |
42,425 |
208,164 |
-2,871 |
Jul19 |
190315 |
309.70 |
314.60 |
309.70 |
314.50 |
+4.80 |
11,876 |
111,473 |
+2,152 |
Aug19 |
190315 |
314.50 |
316.20 |
311.40 |
316.00 |
+4.70 |
2,222 |
20,400 |
+467 |
Sep19 |
190315 |
313.20 |
317.80 |
313.20 |
317.60 |
+4.60 |
1,703 |
17,702 |
+108 |
Oct19 |
190315 |
315.20 |
318.90 |
314.40 |
318.70 |
+4.60 |
812 |
17,137 |
-45 |
Dec19 |
190315 |
315.90 |
320.90 |
315.90 |
320.70 |
+4.60 |
8,616 |
54,470 |
-313 |
Jan20 |
190315 |
317.30 |
321.90 |
317.30 |
321.70 |
+4.50 |
395 |
5,329 |
+143 |
Mar20 |
190315 |
318.50 |
322.70 |
318.40 |
322.50 |
+4.20 |
781 |
11,692 |
+14 |
May20 |
190315 |
320.60 |
323.50 |
320.60 |
323.30 |
+4.20 |
569 |
6,711 |
+57 |
Jul20 |
190315 |
321.10 |
325.10 |
321.10 |
324.90 |
+4.10 |
495 |
2,088 |
+137 |
Total Volume and Open Interest |
70,074 |
456,377 |
-158 |
Soybean Oil(CBOT) |
May19 |
190315 |
29.57 |
29.69 |
29.38 |
29.43 |
-0.14 |
43,262 |
206,609 |
-1,676 |
Jul19 |
190315 |
29.91 |
30.01 |
29.70 |
29.74 |
-0.15 |
16,217 |
119,570 |
-525 |
Aug19 |
190315 |
30.05 |
30.15 |
29.84 |
29.89 |
-0.14 |
2,424 |
23,902 |
+538 |
Sep19 |
190315 |
30.20 |
30.30 |
30.00 |
30.04 |
-0.14 |
1,274 |
18,267 |
+59 |
Oct19 |
190315 |
30.34 |
30.44 |
30.15 |
30.18 |
-0.15 |
571 |
11,492 |
+4 |
Dec19 |
190315 |
30.62 |
30.72 |
30.41 |
30.45 |
-0.14 |
7,479 |
71,898 |
+841 |
Jan20 |
190315 |
30.72 |
30.95 |
30.67 |
30.70 |
-0.14 |
60 |
6,177 |
-3 |
Mar20 |
190315 |
31.00 |
31.24 |
30.94 |
30.98 |
-0.13 |
246 |
10,535 |
+60 |
May20 |
190315 |
31.35 |
31.51 |
31.24 |
31.26 |
-0.15 |
94 |
1,975 |
-22 |
Jul20 |
190315 |
31.74 |
31.78 |
31.51 |
31.52 |
-0.17 |
3 |
1,231 |
-1 |
Total Volume and Open Interest |
71,677 |
474,105 |
-852 |
Canola(WCE) |
Mar19 |
190314 |
456.2 |
456.2 |
456.2 |
456.2 |
+2.9 |
|
|
|
May19 |
190315 |
460.6 |
465.3 |
460.1 |
464.8 |
+3.6 |
6,511 |
106,825 |
+856 |
Jul19 |
190315 |
468.8 |
473.5 |
468.6 |
472.9 |
+3.5 |
2,809 |
49,111 |
-470 |
Nov19 |
190315 |
480.5 |
484.4 |
480.4 |
483.4 |
+2.8 |
2,579 |
26,129 |
+1,092 |
Jan20 |
190315 |
486.4 |
490.0 |
486.4 |
489.2 |
+2.5 |
473 |
3,408 |
+286 |
Total Volume and Open Interest |
12,426 |
186,291 |
+1,802 |
Corn(CBOT) |
May19 |
190315 |
369.25 |
373.75 |
369.00 |
373.25 |
+3.00 |
174,017 |
788,284 |
-4,661 |
Jul19 |
190315 |
378.50 |
383.00 |
378.25 |
382.25 |
+2.75 |
78,156 |
390,346 |
+9,734 |
Sep19 |
190315 |
385.25 |
389.25 |
384.50 |
388.75 |
+2.50 |
26,469 |
203,323 |
+1,708 |
Dec19 |
190315 |
392.50 |
396.50 |
392.25 |
396.00 |
+2.00 |
35,812 |
289,526 |
+3,800 |
Mar20 |
190315 |
404.00 |
407.50 |
403.00 |
407.00 |
+2.00 |
7,022 |
58,668 |
+1,629 |
May20 |
190315 |
409.25 |
412.25 |
408.25 |
412.25 |
+2.25 |
2,005 |
8,668 |
+386 |
Jul20 |
190315 |
412.25 |
415.25 |
411.00 |
414.75 |
+1.75 |
2,719 |
17,116 |
+1,273 |
Sep20 |
190315 |
403.50 |
407.75 |
402.75 |
407.00 |
+3.00 |
229 |
2,231 |
+128 |
Dec20 |
190315 |
407.00 |
409.75 |
405.00 |
409.00 |
+2.25 |
490 |
12,163 |
+210 |
Mar21 |
190315 |
413.00 |
416.50 |
413.00 |
416.50 |
+2.25 |
0 |
103 |
+0 |
Total Volume and Open Interest |
327,241 |
1,771,324 |
+13,849 |
Wheat(CBOT) |
May19 |
190315 |
452.50 |
463.00 |
448.50 |
462.25 |
+9.50 |
86,960 |
238,203 |
-2,627 |
Jul19 |
190315 |
459.25 |
469.00 |
455.75 |
468.25 |
+8.50 |
37,893 |
131,493 |
-1,827 |
Sep19 |
190315 |
468.25 |
477.25 |
464.50 |
476.75 |
+8.25 |
12,055 |
53,503 |
+191 |
Dec19 |
190315 |
482.75 |
491.75 |
479.00 |
491.00 |
+8.00 |
6,408 |
60,721 |
+1,771 |
Mar20 |
190315 |
495.75 |
504.25 |
491.75 |
504.00 |
+8.50 |
1,526 |
8,991 |
+296 |
May20 |
190315 |
501.75 |
510.75 |
498.50 |
510.25 |
+8.25 |
710 |
2,757 |
+12 |
Total Volume and Open Interest |
145,860 |
501,734 |
-2,212 |
Wheat(KCBT) |
May19 |
190315 |
436.75 |
444.50 |
433.00 |
443.00 |
+6.50 |
27,216 |
158,838 |
+108 |
Jul19 |
190315 |
444.25 |
453.25 |
442.00 |
451.75 |
+6.75 |
16,436 |
89,201 |
+1,371 |
Sep19 |
190315 |
456.50 |
464.50 |
453.25 |
463.25 |
+7.00 |
4,796 |
29,568 |
+1,697 |
Dec19 |
190315 |
475.50 |
483.75 |
472.25 |
482.50 |
+7.25 |
2,044 |
28,119 |
+191 |
Mar20 |
190315 |
491.25 |
500.25 |
489.00 |
499.25 |
+7.50 |
335 |
4,591 |
-7 |
May20 |
190315 |
499.00 |
510.25 |
499.00 |
509.50 |
+7.75 |
139 |
2,033 |
+41 |
Jul20 |
190315 |
514.75 |
515.25 |
504.75 |
514.75 |
+7.50 |
7 |
1,309 |
-1 |
Total Volume and Open Interest |
50,990 |
314,696 |
+3,404 |
Wheat(MGE) |
May19 |
190315 |
552.00 |
558.25 |
551.00 |
554.75 |
+2.25 |
4,156 |
32,775 |
-98 |
Jul19 |
190315 |
555.75 |
561.00 |
554.00 |
557.50 |
+1.75 |
2,516 |
13,971 |
-29 |
Sep19 |
190315 |
563.00 |
568.00 |
561.25 |
564.50 |
+1.50 |
883 |
9,502 |
+6 |
Dec19 |
190315 |
576.00 |
580.75 |
573.50 |
577.25 |
+1.75 |
130 |
5,108 |
+35 |
Mar20 |
190315 |
587.25 |
592.00 |
587.25 |
590.00 |
+2.25 |
40 |
1,358 |
+11 |
May20 |
190315 |
596.75 |
599.25 |
596.75 |
596.75 |
+4.25 |
8 |
30 |
+6 |
Total Volume and Open Interest |
7,733 |
62,755 |
-69 |
Oats(CBOT) |
May19 |
190315 |
273.75 |
277.00 |
272.50 |
277.00 |
+3.50 |
293 |
3,261 |
-92 |
Jul19 |
190315 |
273.25 |
276.00 |
272.75 |
275.25 |
+1.75 |
48 |
515 |
+33 |
Sep19 |
190315 |
270.50 |
270.50 |
270.50 |
270.50 |
-1.00 |
2 |
61 |
+0 |
Dec19 |
190315 |
264.00 |
265.00 |
264.00 |
264.75 |
-1.25 |
8 |
358 |
+4 |
Total Volume and Open Interest |
359 |
4,217 |
-50 |
Rough Rice(CBOT) |
Mar19 |
190314 |
10.57 |
10.57 |
10.57 |
10.57 |
-0.02 |
|
|
|
May19 |
190315 |
10.74 |
10.80 |
10.69 |
10.73 |
-0.03 |
247 |
7,419 |
+20 |
Jul19 |
190315 |
10.89 |
10.94 |
10.85 |
10.90 |
-0.02 |
14 |
233 |
-1 |
Sep19 |
190315 |
10.81 |
10.81 |
10.81 |
10.81 |
-0.02 |
2 |
20 |
+0 |
Total Volume and Open Interest |
263 |
7,673 |
+19 |
Live Cattle(CME) |
Apr19 |
190315 |
127.550 |
129.250 |
127.050 |
129.100 |
+1.700 |
41,892 |
94,461 |
-9,138 |
Jun19 |
190315 |
120.330 |
122.000 |
120.050 |
121.930 |
+1.580 |
38,992 |
175,975 |
+7,872 |
Aug19 |
190315 |
116.330 |
117.800 |
116.150 |
117.730 |
+1.280 |
14,997 |
83,971 |
+1,075 |
Oct19 |
190315 |
116.550 |
118.000 |
116.430 |
117.900 |
+1.170 |
6,731 |
51,704 |
+833 |
Dec19 |
190315 |
119.385 |
120.600 |
119.080 |
120.400 |
+1.000 |
2,603 |
19,008 |
+789 |
Feb20 |
190315 |
120.850 |
121.900 |
120.600 |
121.785 |
+0.805 |
298 |
4,029 |
+15 |
Total Volume and Open Interest |
105,646 |
432,017 |
+1,466 |
Feeder Cattle(CME) |
Mar19 |
190315 |
141.000 |
142.130 |
140.380 |
141.330 |
+0.230 |
2,025 |
5,062 |
-629 |
Apr19 |
190315 |
144.435 |
147.735 |
144.300 |
146.935 |
+2.285 |
6,371 |
17,782 |
-547 |
May19 |
190315 |
146.000 |
148.800 |
145.850 |
148.450 |
+2.100 |
6,449 |
17,781 |
+1,508 |
Aug19 |
190315 |
151.785 |
153.600 |
151.535 |
153.550 |
+1.515 |
2,235 |
10,544 |
+177 |
Sep19 |
190315 |
152.580 |
154.185 |
152.300 |
154.000 |
+1.150 |
438 |
1,699 |
+129 |
Oct19 |
190315 |
152.485 |
154.185 |
152.450 |
153.830 |
+0.930 |
275 |
1,159 |
+65 |
Nov19 |
190315 |
152.830 |
153.750 |
152.285 |
153.250 |
+0.715 |
36 |
483 |
+13 |
Total Volume and Open Interest |
17,832 |
54,701 |
+719 |
Lean Hogs(CME) |
Apr19 |
190315 |
65.800 |
68.800 |
65.430 |
68.800 |
+3.000 |
41,440 |
45,694 |
-8,597 |
May19 |
190315 |
75.350 |
77.900 |
75.000 |
77.900 |
+3.000 |
544 |
2,800 |
+4 |
Jun19 |
190315 |
83.650 |
86.535 |
83.450 |
86.535 |
+3.000 |
37,770 |
82,898 |
+7,226 |
Jul19 |
190315 |
86.480 |
89.385 |
86.285 |
89.385 |
+3.000 |
13,692 |
30,608 |
+1,462 |
Aug19 |
190315 |
86.750 |
89.750 |
86.600 |
89.750 |
+3.000 |
13,195 |
35,362 |
+2,573 |
Oct19 |
190315 |
75.900 |
78.900 |
75.900 |
78.900 |
+3.000 |
8,604 |
35,883 |
+2,434 |
Dec19 |
190315 |
69.535 |
72.535 |
69.535 |
72.535 |
+3.000 |
7,963 |
21,974 |
+2,838 |
Feb20 |
190315 |
71.080 |
74.000 |
71.050 |
74.000 |
+3.000 |
6,216 |
5,905 |
+1,097 |
Total Volume and Open Interest |
132,919 |
267,753 |
+10,606 |
Class III Milk(CME) |
Mar19 |
190315 |
14.95 |
14.95 |
14.93 |
14.94 |
-0.01 |
122 |
4,129 |
+65 |
Apr19 |
190315 |
15.08 |
15.10 |
14.87 |
14.88 |
-0.21 |
142 |
3,493 |
-15 |
May19 |
190315 |
15.30 |
15.37 |
15.10 |
15.11 |
-0.22 |
101 |
3,743 |
+9 |
Jun19 |
190315 |
15.63 |
15.68 |
15.44 |
15.44 |
-0.20 |
57 |
2,575 |
-10 |
Jul19 |
190315 |
16.09 |
16.12 |
15.92 |
15.92 |
-0.18 |
31 |
1,988 |
+3 |
Aug19 |
190315 |
16.31 |
16.31 |
16.15 |
16.15 |
-0.16 |
16 |
1,416 |
+7 |
Sep19 |
190315 |
16.47 |
16.49 |
16.36 |
16.39 |
-0.12 |
14 |
1,775 |
+6 |
Oct19 |
190315 |
16.42 |
16.43 |
16.35 |
16.35 |
-0.08 |
22 |
1,248 |
+1 |
Nov19 |
190315 |
16.26 |
16.32 |
16.21 |
16.24 |
-0.12 |
7 |
1,281 |
+7 |
Dec19 |
190315 |
16.17 |
16.17 |
16.10 |
16.10 |
-0.12 |
7 |
1,156 |
+0 |
Jan20 |
190315 |
15.78 |
15.81 |
15.78 |
15.81 |
-0.04 |
0 |
47 |
+0 |
Feb20 |
190315 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
44 |
+0 |
Mar20 |
190315 |
15.76 |
15.76 |
15.76 |
15.76 |
unch |
0 |
56 |
+0 |
Total Volume and Open Interest |
519 |
22,954 |
+73 |
Cocoa(ICE) |
Mar19 |
190314 |
2201 |
2201 |
2201 |
2201 |
-2 |
0 |
1 |
+0 |
May19 |
190315 |
2215 |
2224 |
2179 |
2197 |
-17 |
16,152 |
100,053 |
-929 |
Jul19 |
190315 |
2230 |
2237 |
2197 |
2212 |
-16 |
9,147 |
53,067 |
+519 |
Sep19 |
190315 |
2245 |
2252 |
2215 |
2227 |
-16 |
2,791 |
31,842 |
+677 |
Dec19 |
190315 |
2257 |
2268 |
2232 |
2243 |
-13 |
621 |
34,711 |
+47 |
Mar20 |
190315 |
2264 |
2277 |
2246 |
2252 |
-12 |
201 |
23,134 |
-35 |
May20 |
190315 |
2260 |
2267 |
2258 |
2259 |
-12 |
5 |
5,764 |
+5 |
Total Volume and Open Interest |
28,918 |
253,850 |
+284 |
Coffee "C"(ICE) |
Mar19 |
190315 |
94.60 |
94.60 |
94.60 |
94.60 |
+0.65 |
0 |
7 |
-39 |
May19 |
190315 |
97.15 |
97.85 |
96.55 |
97.80 |
+0.65 |
23,252 |
153,833 |
-2,412 |
Jul19 |
190315 |
100.05 |
100.50 |
99.25 |
100.45 |
+0.65 |
12,269 |
62,826 |
+2,589 |
Sep19 |
190315 |
102.55 |
103.15 |
101.95 |
103.15 |
+0.70 |
5,923 |
46,064 |
+1,057 |
Dec19 |
190315 |
106.20 |
106.95 |
105.80 |
106.95 |
+0.65 |
2,698 |
27,970 |
+406 |
Mar20 |
190315 |
110.10 |
110.75 |
109.60 |
110.70 |
+0.60 |
1,576 |
13,182 |
-227 |
Total Volume and Open Interest |
48,274 |
327,225 |
+2,076 |
Orange Juice(ICE) |
May19 |
190315 |
125.00 |
126.50 |
124.55 |
126.40 |
+1.50 |
2,010 |
16,245 |
-578 |
Jul19 |
190315 |
125.55 |
126.90 |
125.55 |
126.85 |
+1.30 |
479 |
2,695 |
+169 |
Sep19 |
190315 |
127.70 |
128.05 |
127.70 |
128.05 |
+0.95 |
99 |
1,234 |
+51 |
Nov19 |
190315 |
128.50 |
128.70 |
128.50 |
128.70 |
+0.60 |
42 |
525 |
+9 |
Jan20 |
190315 |
129.60 |
129.75 |
129.60 |
129.75 |
+0.55 |
45 |
193 |
+13 |
Mar20 |
190315 |
130.95 |
130.95 |
130.95 |
130.95 |
+0.35 |
30 |
182 |
-9 |
Total Volume and Open Interest |
2,709 |
21,291 |
-345 |
Sugar #11(ICE) |
May19 |
190315 |
12.44 |
12.58 |
12.26 |
12.52 |
+0.11 |
60,891 |
349,095 |
-995 |
Jul19 |
190315 |
12.58 |
12.74 |
12.43 |
12.68 |
+0.11 |
48,403 |
216,668 |
+16,488 |
Oct19 |
190315 |
12.91 |
13.08 |
12.78 |
13.03 |
+0.13 |
20,090 |
173,205 |
+4,186 |
Mar20 |
190315 |
13.76 |
13.97 |
13.64 |
13.92 |
+0.18 |
10,415 |
100,688 |
+3,542 |
May20 |
190315 |
13.87 |
14.09 |
13.75 |
14.05 |
+0.19 |
1,866 |
21,766 |
+460 |
Jul20 |
190315 |
13.96 |
14.17 |
13.83 |
14.14 |
+0.19 |
417 |
14,938 |
+33 |
Oct20 |
190315 |
14.13 |
14.34 |
13.99 |
14.32 |
+0.19 |
98 |
19,628 |
+5 |
Mar21 |
190315 |
14.65 |
14.87 |
14.54 |
14.87 |
+0.22 |
26 |
6,230 |
+2 |
Total Volume and Open Interest |
142,229 |
904,811 |
+23,731 |
London Cocoa(LCE) |
May19 |
190315 |
1681 |
1688 |
1653 |
1656 |
-25 |
14,964 |
69,724 |
+6,075 |
Jul19 |
190315 |
1645 |
1652 |
1623 |
1624 |
-22 |
5,766 |
43,692 |
+0 |
Sep19 |
190315 |
1645 |
1649 |
1624 |
1625 |
-19 |
2,632 |
36,738 |
+238 |
Dec19 |
190315 |
1641 |
1649 |
1628 |
1629 |
-15 |
1,090 |
57,411 |
+430 |
Mar20 |
190315 |
1641 |
1647 |
1630 |
1631 |
-11 |
372 |
28,921 |
+25 |
May20 |
190315 |
1642 |
1650 |
1633 |
1634 |
-10 |
123 |
15,247 |
+27 |
Jul20 |
190315 |
1649 |
1657 |
1640 |
1640 |
-10 |
81 |
8,435 |
+5 |
Total Volume and Open Interest |
36,951 |
280,039 |
+1,128 |
London Sugar(LCE) |
May19 |
190315 |
339.40 |
341.90 |
335.50 |
340.70 |
+1.90 |
5,858 |
40,533 |
-28 |
Aug19 |
190315 |
346.40 |
349.20 |
342.80 |
348.10 |
+2.00 |
4,041 |
25,797 |
+729 |
Oct19 |
190315 |
351.20 |
354.50 |
348.20 |
353.80 |
+2.40 |
663 |
13,381 |
+255 |
Dec19 |
190315 |
359.00 |
362.20 |
355.90 |
361.70 |
+2.90 |
75 |
5,517 |
-14 |
Mar20 |
190315 |
364.80 |
370.10 |
364.80 |
369.90 |
+3.30 |
60 |
5,011 |
-16 |
Total Volume and Open Interest |
10,729 |
92,622 |
+933 |
Cotton(ICE) |
May19 |
190315 |
74.30 |
75.83 |
74.28 |
75.50 |
+1.20 |
22,677 |
109,481 |
-2,445 |
Jul19 |
190315 |
75.44 |
76.90 |
75.44 |
76.60 |
+1.15 |
10,307 |
46,972 |
+1,692 |
Oct19 |
190315 |
75.06 |
75.06 |
75.06 |
75.06 |
+0.73 |
1 |
9 |
-1 |
Dec19 |
190315 |
74.10 |
74.55 |
74.03 |
74.52 |
+0.46 |
5,705 |
55,192 |
+1,401 |
Mar20 |
190315 |
75.27 |
75.36 |
75.06 |
75.36 |
+0.34 |
197 |
7,859 |
+7 |
May20 |
190315 |
75.62 |
75.78 |
75.47 |
75.78 |
+0.34 |
5 |
450 |
+0 |
Total Volume and Open Interest |
38,915 |
221,665 |
+675 |
Lumber(CME) |
Mar19 |
190315 |
395.1 |
400.5 |
388.0 |
400.5 |
+7.9 |
41 |
60 |
-19 |
May19 |
190315 |
386.2 |
393.4 |
381.4 |
390.2 |
+3.4 |
206 |
1,790 |
+9 |
Jul19 |
190315 |
383.8 |
391.0 |
383.8 |
390.1 |
+4.3 |
11 |
428 |
+3 |
Sep19 |
190315 |
385.4 |
407.2 |
385.4 |
385.4 |
+4.3 |
0 |
125 |
+0 |
Total Volume and Open Interest |
258 |
2,421 |
-7 |
Crude Oil(NYM) |
Apr19 |
190315 |
58.51 |
58.95 |
57.74 |
58.52 |
-0.09 |
610,616 |
161,079 |
-23,372 |
May19 |
190315 |
58.82 |
59.25 |
58.03 |
58.82 |
-0.09 |
257,196 |
368,917 |
+33,084 |
Jun19 |
190315 |
59.09 |
59.54 |
58.34 |
59.12 |
-0.09 |
134,888 |
285,023 |
+1,591 |
Jul19 |
190315 |
59.46 |
59.86 |
58.66 |
59.44 |
-0.10 |
47,781 |
123,598 |
+497 |
Aug19 |
190315 |
59.69 |
60.06 |
58.95 |
59.72 |
-0.09 |
33,434 |
108,523 |
+2,316 |
Sep19 |
190315 |
59.93 |
60.24 |
59.14 |
59.89 |
-0.08 |
43,704 |
135,130 |
+3,393 |
Oct19 |
190315 |
59.96 |
60.19 |
59.20 |
59.95 |
-0.08 |
16,966 |
73,141 |
+3,964 |
Nov19 |
190315 |
59.95 |
60.19 |
59.27 |
59.92 |
-0.09 |
13,392 |
56,337 |
+504 |
Dec19 |
190315 |
59.88 |
60.25 |
59.09 |
59.84 |
-0.10 |
86,087 |
206,030 |
-6,877 |
Jan20 |
190315 |
60.05 |
60.05 |
59.12 |
59.72 |
-0.08 |
9,364 |
54,906 |
+1,821 |
Feb20 |
190315 |
59.60 |
59.85 |
58.89 |
59.57 |
-0.07 |
3,125 |
24,239 |
+157 |
Mar20 |
190315 |
59.45 |
59.54 |
58.75 |
59.38 |
-0.06 |
9,236 |
65,901 |
+2,005 |
Apr20 |
190315 |
59.70 |
59.70 |
58.63 |
59.20 |
-0.05 |
1,871 |
11,850 |
-116 |
May20 |
190315 |
58.75 |
59.08 |
58.34 |
59.01 |
-0.03 |
2,152 |
13,779 |
+685 |
Jun20 |
190315 |
58.85 |
59.15 |
58.21 |
58.84 |
-0.03 |
23,627 |
62,069 |
-3,606 |
Jul20 |
190315 |
58.64 |
58.64 |
58.09 |
58.64 |
-0.01 |
1,487 |
12,326 |
+333 |
Total Volume and Open Interest |
1,333,030 |
2,032,080 |
+19,216 |
e-miNY Crude Oil(NYM) |
Apr19 |
190315 |
58.550 |
58.950 |
57.750 |
58.525 |
-0.075 |
16,661 |
2,175 |
+97 |
May19 |
190315 |
58.825 |
59.225 |
58.025 |
58.825 |
-0.075 |
646 |
575 |
+127 |
Jun19 |
190315 |
59.125 |
59.525 |
58.350 |
59.125 |
-0.075 |
50 |
288 |
-8 |
Jul19 |
190315 |
59.600 |
59.800 |
59.000 |
59.450 |
-0.100 |
3 |
77 |
+2 |
Aug19 |
190315 |
59.000 |
59.725 |
59.000 |
59.725 |
-0.075 |
0 |
70 |
+0 |
Sep19 |
190315 |
59.850 |
60.000 |
59.575 |
59.900 |
-0.075 |
1 |
55 |
+0 |
Oct19 |
190315 |
59.950 |
59.950 |
59.950 |
59.950 |
-0.075 |
0 |
23 |
+0 |
Nov19 |
190315 |
59.375 |
60.000 |
59.375 |
59.925 |
-0.075 |
3 |
43 |
+2 |
Dec19 |
190315 |
59.500 |
59.850 |
59.500 |
59.850 |
-0.100 |
6 |
132 |
+1 |
Jan20 |
190315 |
59.375 |
59.725 |
59.375 |
59.725 |
-0.075 |
1 |
26 |
+0 |
Total Volume and Open Interest |
17,374 |
3,598 |
+224 |
NY Harbor ULSD(NYM) |
Apr19 |
190315 |
198.25 |
199.50 |
194.83 |
196.77 |
-1.72 |
85,903 |
71,407 |
-16,099 |
May19 |
190315 |
198.56 |
199.73 |
195.12 |
197.10 |
-1.64 |
72,873 |
91,503 |
+3,362 |
Jun19 |
190315 |
198.51 |
200.04 |
195.54 |
197.52 |
-1.58 |
52,193 |
64,569 |
+1,135 |
Jul19 |
190315 |
199.59 |
200.77 |
196.35 |
198.32 |
-1.51 |
20,944 |
29,175 |
-89 |
Aug19 |
190315 |
200.69 |
201.56 |
197.29 |
199.24 |
-1.43 |
13,610 |
18,542 |
+1,698 |
Sep19 |
190315 |
201.72 |
202.60 |
198.33 |
200.33 |
-1.36 |
8,541 |
20,691 |
-406 |
Oct19 |
190315 |
200.84 |
203.12 |
199.49 |
201.31 |
-1.31 |
2,068 |
12,018 |
-59 |
Nov19 |
190315 |
201.69 |
204.07 |
200.39 |
202.15 |
-1.27 |
2,364 |
10,968 |
+556 |
Dec19 |
190315 |
203.98 |
205.05 |
200.88 |
202.90 |
-1.24 |
6,622 |
32,620 |
+252 |
Jan20 |
190315 |
204.66 |
205.41 |
201.84 |
203.62 |
-1.19 |
942 |
8,669 |
+85 |
Feb20 |
190315 |
204.83 |
205.70 |
201.94 |
203.81 |
-1.15 |
413 |
8,136 |
+119 |
Mar20 |
190315 |
202.47 |
203.85 |
202.47 |
203.51 |
-1.12 |
318 |
4,473 |
+73 |
Apr20 |
190315 |
202.00 |
202.41 |
202.00 |
202.41 |
-1.09 |
280 |
2,304 |
+31 |
May20 |
190315 |
202.00 |
202.00 |
201.60 |
201.60 |
-1.02 |
266 |
1,156 |
+8 |
Total Volume and Open Interest |
268,003 |
394,619 |
-9,272 |
RBOB Gasoline(NYM) |
Apr19 |
190315 |
184.80 |
186.55 |
182.18 |
185.77 |
+0.82 |
105,034 |
77,886 |
-15,560 |
May19 |
190315 |
184.00 |
185.10 |
181.36 |
184.54 |
+0.47 |
102,274 |
113,237 |
+8,999 |
Jun19 |
190315 |
183.24 |
184.00 |
180.60 |
183.58 |
+0.34 |
59,989 |
66,796 |
+3,582 |
Jul19 |
190315 |
181.71 |
182.90 |
179.60 |
182.45 |
+0.25 |
32,398 |
31,397 |
+2,307 |
Aug19 |
190315 |
180.35 |
181.17 |
178.15 |
180.83 |
+0.18 |
19,183 |
24,640 |
+1,420 |
Sep19 |
190315 |
178.62 |
179.05 |
176.00 |
178.60 |
+0.13 |
18,681 |
32,372 |
+9 |
Oct19 |
190315 |
165.40 |
166.73 |
163.84 |
166.14 |
-0.09 |
6,967 |
15,034 |
+607 |
Nov19 |
190315 |
163.66 |
163.98 |
161.51 |
163.61 |
-0.17 |
4,800 |
11,080 |
+12 |
Dec19 |
190315 |
162.09 |
162.83 |
159.94 |
162.07 |
-0.21 |
7,315 |
25,999 |
+380 |
Jan20 |
190315 |
161.85 |
162.00 |
160.08 |
161.70 |
-0.20 |
1,009 |
7,628 |
-154 |
Total Volume and Open Interest |
358,228 |
409,787 |
+1,616 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190315 |
185.77 |
185.77 |
185.77 |
185.77 |
+0.82 |
0 |
1 |
+0 |
May19 |
190315 |
184.54 |
184.54 |
184.54 |
184.54 |
+0.47 |
|
|
|
Jun19 |
190315 |
183.58 |
183.58 |
183.58 |
183.58 |
+0.34 |
|
|
|
Jul19 |
190315 |
182.45 |
182.45 |
182.45 |
182.45 |
+0.25 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190315 |
2.849 |
2.856 |
2.790 |
2.795 |
-0.060 |
101,209 |
137,998 |
-6,829 |
May19 |
190315 |
2.848 |
2.860 |
2.798 |
2.802 |
-0.058 |
80,055 |
237,859 |
+10,363 |
Jun19 |
190315 |
2.898 |
2.905 |
2.848 |
2.852 |
-0.053 |
23,285 |
80,242 |
+1,302 |
Jul19 |
190315 |
2.948 |
2.952 |
2.898 |
2.904 |
-0.048 |
26,100 |
103,605 |
+2,155 |
Aug19 |
190315 |
2.948 |
2.963 |
2.914 |
2.919 |
-0.045 |
11,033 |
66,602 |
+403 |
Sep19 |
190315 |
2.933 |
2.948 |
2.901 |
2.906 |
-0.043 |
13,433 |
105,835 |
+504 |
Oct19 |
190315 |
2.952 |
2.957 |
2.914 |
2.919 |
-0.042 |
16,499 |
106,056 |
+111 |
Nov19 |
190315 |
2.981 |
2.996 |
2.959 |
2.964 |
-0.038 |
8,231 |
61,255 |
+1,422 |
Dec19 |
190315 |
3.114 |
3.122 |
3.092 |
3.097 |
-0.029 |
4,713 |
55,848 |
+685 |
Jan20 |
190315 |
3.194 |
3.197 |
3.167 |
3.175 |
-0.024 |
6,343 |
40,130 |
+756 |
Feb20 |
190315 |
3.126 |
3.126 |
3.099 |
3.108 |
-0.024 |
2,335 |
21,279 |
+512 |
Mar20 |
190315 |
2.968 |
2.980 |
2.955 |
2.965 |
-0.019 |
7,340 |
35,320 |
-81 |
Apr20 |
190315 |
2.652 |
2.655 |
2.632 |
2.644 |
-0.015 |
4,928 |
34,585 |
+628 |
May20 |
190315 |
2.589 |
2.594 |
2.579 |
2.590 |
-0.014 |
455 |
18,959 |
+95 |
Jun20 |
190315 |
2.619 |
2.619 |
2.602 |
2.616 |
-0.013 |
691 |
12,452 |
+207 |
Jul20 |
190315 |
2.641 |
2.648 |
2.628 |
2.644 |
-0.011 |
457 |
9,908 |
+18 |
Total Volume and Open Interest |
308,726 |
1,205,750 |
+12,543 |
Brent Crude Oil(ICE) |
May19 |
190315 |
67.18 |
67.71 |
66.13 |
67.16 |
-0.07 |
243,201 |
384,711 |
-16,328 |
Jun19 |
190315 |
67.05 |
67.60 |
66.07 |
67.04 |
-0.09 |
179,289 |
435,279 |
+9,607 |
Jul19 |
190315 |
66.91 |
67.43 |
65.92 |
66.86 |
-0.10 |
64,697 |
218,103 |
+8,200 |
Aug19 |
190315 |
66.77 |
67.27 |
65.79 |
66.70 |
-0.13 |
32,287 |
115,553 |
+2,121 |
Sep19 |
190315 |
66.63 |
67.16 |
65.68 |
66.57 |
-0.14 |
46,704 |
178,708 |
+841 |
Oct19 |
190315 |
66.52 |
67.03 |
65.57 |
66.44 |
-0.15 |
20,772 |
80,626 |
-165 |
Nov19 |
190315 |
66.39 |
66.89 |
65.53 |
66.31 |
-0.17 |
19,903 |
99,630 |
+6 |
Dec19 |
190315 |
66.27 |
66.77 |
65.34 |
66.16 |
-0.18 |
82,418 |
240,468 |
-386 |
Jan20 |
190315 |
66.14 |
66.63 |
65.30 |
66.04 |
-0.19 |
9,354 |
55,369 |
+2,085 |
Feb20 |
190315 |
65.92 |
65.92 |
65.92 |
65.92 |
-0.18 |
7,869 |
43,025 |
+354 |
Mar20 |
190315 |
65.29 |
65.78 |
65.29 |
65.78 |
-0.17 |
8,653 |
35,393 |
+1,265 |
Apr20 |
190315 |
65.63 |
65.63 |
65.63 |
65.63 |
-0.17 |
2,612 |
22,262 |
+250 |
May20 |
190315 |
65.47 |
65.47 |
65.47 |
65.47 |
-0.16 |
1,550 |
17,516 |
+405 |
Jun20 |
190315 |
65.41 |
65.80 |
64.62 |
65.29 |
-0.15 |
14,805 |
89,915 |
+1,547 |
Total Volume and Open Interest |
761,094 |
2,365,810 |
+10,956 |
Gas Oil(ICE) |
Apr19 |
190315 |
610.25 |
615.50 |
602.00 |
606.75 |
-4.00 |
91,651 |
145,416 |
-9,111 |
May19 |
190315 |
611.25 |
616.25 |
602.75 |
607.50 |
-3.75 |
75,836 |
140,718 |
-830 |
Jun19 |
190315 |
610.25 |
616.50 |
603.50 |
608.50 |
-3.25 |
62,886 |
116,960 |
+2,112 |
Jul19 |
190315 |
613.00 |
618.00 |
605.00 |
610.25 |
-3.00 |
21,119 |
56,190 |
+1,469 |
Aug19 |
190315 |
615.00 |
620.25 |
607.50 |
612.75 |
-3.00 |
15,067 |
38,225 |
-530 |
Sep19 |
190315 |
620.00 |
623.00 |
610.50 |
615.50 |
-3.25 |
8,917 |
44,372 |
-6 |
Oct19 |
190315 |
620.75 |
626.00 |
613.50 |
618.50 |
-3.25 |
5,737 |
35,097 |
-417 |
Nov19 |
190315 |
623.25 |
626.25 |
614.00 |
619.00 |
-3.00 |
1,587 |
21,472 |
+411 |
Dec19 |
190315 |
621.50 |
626.50 |
614.00 |
619.25 |
-3.00 |
15,546 |
99,213 |
+1,275 |
Total Volume and Open Interest |
307,071 |
894,563 |
-4,874 |
Ethanol(CBOT) |
Apr19 |
190315 |
1.354 |
1.398 |
1.353 |
1.382 |
+0.027 |
254 |
1,120 |
-16 |
May19 |
190315 |
1.369 |
1.398 |
1.365 |
1.381 |
+0.014 |
165 |
366 |
+91 |
Jun19 |
190315 |
1.377 |
1.385 |
1.360 |
1.385 |
+0.005 |
18 |
122 |
+1 |
Jul19 |
190315 |
1.390 |
1.398 |
1.362 |
1.398 |
+0.005 |
3 |
26 |
+2 |
Aug19 |
190315 |
1.371 |
1.400 |
1.371 |
1.400 |
+0.005 |
0 |
10 |
+0 |
Sep19 |
190315 |
1.391 |
1.391 |
1.391 |
1.391 |
+0.005 |
0 |
12 |
+0 |
Oct19 |
190315 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.005 |
|
|
|
Nov19 |
190315 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.005 |
|
|
|
Total Volume and Open Interest |
440 |
1,676 |
+78 |
WTI Crude Oil(ICE) |
Apr19 |
190315 |
58.53 |
58.94 |
57.72 |
58.52 |
-0.09 |
44,199 |
31,518 |
-10,632 |
May19 |
190315 |
58.84 |
59.24 |
58.00 |
58.82 |
-0.09 |
50,538 |
65,528 |
+424 |
Jun19 |
190315 |
59.11 |
59.53 |
58.31 |
59.12 |
-0.09 |
59,759 |
107,818 |
-2,318 |
Jul19 |
190315 |
59.49 |
59.86 |
58.63 |
59.44 |
-0.10 |
20,111 |
32,292 |
+750 |
Aug19 |
190315 |
59.75 |
60.10 |
58.90 |
59.72 |
-0.09 |
11,847 |
19,443 |
+479 |
Sep19 |
190315 |
60.13 |
60.29 |
59.07 |
59.89 |
-0.08 |
9,998 |
38,988 |
-185 |
Oct19 |
190315 |
60.32 |
60.32 |
59.15 |
59.95 |
-0.08 |
7,766 |
9,684 |
+683 |
Nov19 |
190315 |
60.30 |
60.33 |
59.17 |
59.92 |
-0.09 |
1,332 |
6,972 |
-198 |
Dec19 |
190315 |
60.09 |
60.25 |
59.07 |
59.84 |
-0.10 |
23,917 |
118,715 |
+1,962 |
Jan20 |
190315 |
59.72 |
59.72 |
59.72 |
59.72 |
-0.08 |
437 |
5,948 |
+2 |
Feb20 |
190315 |
59.57 |
59.57 |
59.57 |
59.57 |
-0.07 |
156 |
4,648 |
-24 |
Mar20 |
190315 |
59.38 |
59.38 |
59.38 |
59.38 |
-0.06 |
419 |
9,078 |
+239 |
Apr20 |
190315 |
59.20 |
59.20 |
59.20 |
59.20 |
-0.05 |
12 |
3,757 |
-1 |
May20 |
190315 |
59.01 |
59.01 |
59.01 |
59.01 |
-0.03 |
61 |
1,776 |
+29 |
Jun20 |
190315 |
58.42 |
58.84 |
58.42 |
58.84 |
-0.03 |
4,389 |
31,887 |
+183 |
Jul20 |
190315 |
58.64 |
58.64 |
58.64 |
58.64 |
-0.01 |
1 |
2,364 |
-1 |
Total Volume and Open Interest |
241,966 |
587,114 |
-9,447 |
US Dollar Index(ICE) |
Mar19 |
190315 |
96.720 |
96.775 |
96.475 |
96.590 |
-0.180 |
31,339 |
28,432 |
-11,513 |
Jun19 |
190315 |
96.195 |
96.250 |
95.935 |
96.050 |
-0.190 |
21,020 |
30,647 |
+10,820 |
Sep19 |
190315 |
95.535 |
95.535 |
95.535 |
95.535 |
-0.190 |
10 |
313 |
+0 |
Total Volume and Open Interest |
52,370 |
59,542 |
-693 |
Australian Dollar(CME) |
Mar19 |
190315 |
70.66 |
70.97 |
70.62 |
70.85 |
+0.21 |
144,462 |
59,796 |
-48,864 |
Jun19 |
190315 |
70.78 |
71.07 |
70.72 |
70.95 |
+0.21 |
86,293 |
102,358 |
+49,413 |
Sep19 |
190315 |
70.94 |
71.10 |
70.94 |
71.07 |
+0.22 |
12 |
134 |
-7 |
Total Volume and Open Interest |
232,076 |
163,382 |
+309 |
British Pound(CME) |
Mar19 |
190315 |
132.62 |
133.01 |
132.05 |
132.85 |
+0.48 |
172,226 |
87,795 |
-27,739 |
Jun19 |
190315 |
133.23 |
133.61 |
132.63 |
133.44 |
+0.48 |
81,662 |
107,404 |
+33,853 |
Sep19 |
190315 |
133.52 |
134.01 |
133.49 |
134.01 |
+0.48 |
35 |
402 |
+5 |
Total Volume and Open Interest |
255,395 |
198,032 |
+6,094 |
Canadian Dollar(CME) |
Mar19 |
190315 |
75.02 |
75.25 |
74.79 |
74.93 |
-0.14 |
105,483 |
66,684 |
-43,787 |
Jun19 |
190315 |
75.18 |
75.41 |
74.95 |
75.09 |
-0.14 |
68,993 |
82,085 |
+37,817 |
Sep19 |
190315 |
75.55 |
75.55 |
75.18 |
75.25 |
-0.13 |
100 |
2,423 |
+91 |
Dec19 |
190315 |
75.50 |
75.50 |
75.34 |
75.40 |
-0.13 |
52 |
1,865 |
-2 |
Total Volume and Open Interest |
175,119 |
154,018 |
-5,921 |
Japanese Yen(CME) |
Mar19 |
190315 |
89.55 |
89.79 |
89.37 |
89.70 |
+0.19 |
135,105 |
99,305 |
-31,818 |
Jun19 |
190315 |
90.21 |
90.44 |
90.01 |
90.35 |
+0.20 |
73,322 |
105,089 |
+42,158 |
Sep19 |
190315 |
90.82 |
91.05 |
90.70 |
90.99 |
+0.20 |
10 |
158 |
+1 |
Total Volume and Open Interest |
210,890 |
207,329 |
+10,563 |
Swiss Franc(CME) |
Mar19 |
190315 |
99.64 |
99.90 |
99.49 |
99.77 |
+0.17 |
44,846 |
43,149 |
-15,609 |
Jun19 |
190315 |
100.47 |
100.75 |
100.34 |
100.62 |
+0.17 |
32,867 |
51,627 |
+24,869 |
Sep19 |
190315 |
101.48 |
101.48 |
101.26 |
101.48 |
+0.20 |
0 |
27 |
+0 |
Total Volume and Open Interest |
77,713 |
94,832 |
+9,260 |
EuroFX(CME) |
Mar19 |
190315 |
113.06 |
113.46 |
113.01 |
113.22 |
+0.20 |
330,049 |
168,836 |
-121,436 |
Jun19 |
190315 |
113.93 |
114.32 |
113.87 |
114.08 |
+0.20 |
224,283 |
351,884 |
+118,137 |
Sep19 |
190315 |
115.01 |
115.18 |
114.76 |
114.94 |
+0.20 |
317 |
7,799 |
+83 |
Total Volume and Open Interest |
556,575 |
533,046 |
-3,678 |
Mexican Peso(CME) |
Mar19 |
190315 |
517.88 |
521.25 |
517.63 |
520.13 |
+3.25 |
113,635 |
111,370 |
-28,790 |
Apr19 |
190315 |
511.50 |
517.88 |
511.50 |
517.88 |
+3.00 |
|
|
|
Total Volume and Open Interest |
202,609 |
300,171 |
+27,107 |
Brazilian Real(CME) |
Apr19 |
190315 |
259.90 |
262.30 |
258.10 |
261.90 |
+2.00 |
2,408 |
15,169 |
-49 |
May19 |
190315 |
261.40 |
261.65 |
257.65 |
261.40 |
+2.10 |
4 |
189 |
+0 |
Jun19 |
190315 |
258.75 |
260.75 |
258.75 |
260.75 |
+2.00 |
3,102 |
1,200 |
-2,191 |
Jul19 |
190315 |
260.10 |
260.25 |
256.70 |
260.10 |
+2.00 |
|
|
|
Total Volume and Open Interest |
5,514 |
16,558 |
-2,240 |
30-Year T-Bonds(CBOT) |
Mar19 |
190315 |
146~110 |
147~030 |
146~050 |
146~280 |
+0~220 |
6,342 |
14,319 |
-3,055 |
Jun19 |
190315 |
145~170 |
146~140 |
145~140 |
146~060 |
+0~220 |
280,759 |
961,833 |
+11,966 |
Sep19 |
190315 |
145~190 |
145~190 |
145~190 |
145~190 |
+0~220 |
0 |
1 |
+0 |
Total Volume and Open Interest |
287,101 |
976,153 |
+8,911 |
10-Year T-Notes(CBOT) |
Mar19 |
190315 |
122~130 |
122~270 |
122~125 |
122~225 |
+0~080 |
5,233 |
52,399 |
-1,446 |
Jun19 |
190315 |
122~225 |
123~035 |
122~205 |
122~310 |
+0~085 |
1,098,251 |
3,818,683 |
+38,032 |
Sep19 |
190315 |
122~285 |
122~300 |
122~285 |
122~285 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,103,484 |
3,871,082 |
+36,586 |
5-Year T-Notes(CBOT) |
Mar19 |
190315 |
114~266 |
115~012 |
114~252 |
114~306 |
+0~044 |
4,023 |
101,872 |
-2,080 |
Jun19 |
190315 |
114~292 |
115~046 |
114~280 |
115~020 |
+0~044 |
580,853 |
4,130,870 |
-19,115 |
Sep19 |
190315 |
115~020 |
115~020 |
115~020 |
115~020 |
+0~044 |
|
|
|
Total Volume and Open Interest |
584,876 |
4,232,742 |
-21,195 |
2 Year T-Notes(CBOT) |
Mar19 |
190315 |
106~052 |
106~053 |
106~045 |
106~051 |
+0~016 |
5,279 |
5,649 |
-3,612 |
Jun19 |
190315 |
106~062 |
106~083 |
106~057 |
106~075 |
+0~013 |
347,945 |
2,982,504 |
+13,811 |
Sep19 |
190315 |
106~075 |
106~075 |
106~075 |
106~075 |
+0~013 |
|
|
|
Total Volume and Open Interest |
353,224 |
2,988,153 |
+10,199 |
Eurodollars(CME) |
Mar19 |
190315 |
97.385 |
97.390 |
97.372 |
97.378 |
-0.010 |
214,089 |
1,339,190 |
-21,149 |
Jun19 |
190315 |
97.390 |
97.400 |
97.380 |
97.400 |
+0.005 |
249,809 |
1,342,007 |
-5,201 |
Sep19 |
190315 |
97.410 |
97.425 |
97.400 |
97.420 |
+0.010 |
202,095 |
1,213,421 |
+15,173 |
Dec19 |
190315 |
97.395 |
97.425 |
97.390 |
97.410 |
+0.010 |
311,670 |
1,725,804 |
+4,934 |
Mar20 |
190315 |
97.470 |
97.510 |
97.465 |
97.495 |
+0.020 |
202,880 |
1,053,441 |
+3,846 |
Jun20 |
190315 |
97.530 |
97.565 |
97.515 |
97.555 |
+0.030 |
144,104 |
948,944 |
-402 |
Sep20 |
190315 |
97.580 |
97.620 |
97.565 |
97.610 |
+0.035 |
112,051 |
840,459 |
+3,403 |
Dec20 |
190315 |
97.585 |
97.630 |
97.575 |
97.620 |
+0.035 |
147,605 |
976,281 |
+16,629 |
Mar21 |
190315 |
97.625 |
97.670 |
97.610 |
97.660 |
+0.035 |
99,309 |
610,606 |
-2,677 |
Jun21 |
190315 |
97.630 |
97.680 |
97.620 |
97.665 |
+0.035 |
70,934 |
400,793 |
-10,829 |
Sep21 |
190315 |
97.640 |
97.685 |
97.625 |
97.670 |
+0.035 |
55,290 |
396,058 |
+5,978 |
Dec21 |
190315 |
97.620 |
97.670 |
97.610 |
97.655 |
+0.035 |
84,061 |
453,444 |
+2,360 |
Mar22 |
190315 |
97.605 |
97.665 |
97.600 |
97.645 |
+0.035 |
39,896 |
295,978 |
-735 |
Jun22 |
190315 |
97.590 |
97.645 |
97.585 |
97.630 |
+0.040 |
31,234 |
247,545 |
-1,493 |
Sep22 |
190315 |
97.570 |
97.625 |
97.560 |
97.605 |
+0.035 |
29,158 |
173,514 |
+2,946 |
Dec22 |
190315 |
97.540 |
97.595 |
97.535 |
97.575 |
+0.035 |
23,148 |
161,122 |
+333 |
Mar23 |
190315 |
97.510 |
97.570 |
97.510 |
97.550 |
+0.035 |
15,092 |
87,685 |
-654 |
Jun23 |
190315 |
97.485 |
97.540 |
97.480 |
97.525 |
+0.040 |
19,985 |
73,031 |
-201 |
Total Volume and Open Interest |
2,136,674 |
12,789,112 |
+19,712 |
Ultra T-Bond(CBOT) |
Mar19 |
190315 |
160~11 |
161~12 |
160~02 |
160~31 |
+0~27 |
1,610 |
13,729 |
+1,038 |
Jun19 |
190315 |
161~05 |
162~13 |
161~01 |
162~00 |
+0~28 |
129,812 |
1,112,296 |
+4,460 |
Sep19 |
190315 |
162~00 |
162~00 |
162~00 |
162~00 |
+0~28 |
|
|
|
Total Volume and Open Interest |
131,422 |
1,126,025 |
+5,498 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190315 |
131~050 |
131~095 |
130~235 |
131~050 |
+0~130 |
268 |
9,062 |
-5 |
Jun19 |
190315 |
130~135 |
130~315 |
130~115 |
130~265 |
+0~135 |
131,628 |
655,992 |
-3,597 |
Sep19 |
190315 |
130~265 |
130~265 |
130~265 |
130~265 |
+0~135 |
|
|
|
Total Volume and Open Interest |
131,896 |
665,054 |
-3,602 |
30 Day Federal Funds(CBOT) |
Mar19 |
190315 |
97.598 |
97.600 |
97.598 |
97.598 |
-0.002 |
2,259 |
109,384 |
-120 |
Apr19 |
190315 |
97.605 |
97.605 |
97.600 |
97.600 |
unch |
14,028 |
257,342 |
+791 |
May19 |
190315 |
97.600 |
97.610 |
97.600 |
97.605 |
unch |
3,326 |
176,045 |
+13 |
Jun19 |
190315 |
97.610 |
97.620 |
97.610 |
97.615 |
+0.005 |
12,666 |
98,681 |
-305 |
Jul19 |
190315 |
97.625 |
97.630 |
97.620 |
97.630 |
+0.010 |
21,662 |
209,558 |
+2,590 |
Aug19 |
190315 |
97.625 |
97.635 |
97.620 |
97.635 |
+0.010 |
24,009 |
122,361 |
-12,361 |
Total Volume and Open Interest |
181,736 |
1,708,940 |
-5,659 |
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 |
190315 |
185.12 |
185.88 |
184.62 |
184.96 |
-0.06 |
37,606 |
238,357 |
-628 |
Sep19 |
190315 |
183.46 |
183.46 |
183.46 |
183.46 |
-0.06 |
1 |
2 |
-1 |
Dec19 |
190315 |
182.56 |
182.56 |
182.56 |
182.56 |
-0.06 |
|
|
|
Total Volume and Open Interest |
37,607 |
238,359 |
-629 |
Euro-Bund(EUREX) |
Jun19 |
190315 |
164.22 |
164.45 |
163.94 |
164.14 |
+0.01 |
459,077 |
1,869,939 |
+51,456 |
Sep19 |
190315 |
166.36 |
166.50 |
166.08 |
166.19 |
+0.03 |
305 |
4,968 |
+1,844 |
Dec19 |
190315 |
164.07 |
164.07 |
164.07 |
164.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
459,382 |
1,874,907 |
+53,300 |
Euro-Bobl(EUREX) |
Jun19 |
190315 |
132.46 |
132.51 |
132.36 |
132.41 |
-0.01 |
282,067 |
1,356,122 |
-2,715 |
Sep19 |
190315 |
132.26 |
132.26 |
132.26 |
132.26 |
-0.01 |
0 |
34 |
+0 |
Dec19 |
190315 |
132.78 |
132.78 |
132.78 |
132.78 |
-0.01 |
|
|
|
Total Volume and Open Interest |
282,067 |
1,356,156 |
-2,715 |
Euro-Schatz(EUREX) |
Jun19 |
190315 |
111.85 |
111.86 |
111.83 |
111.83 |
-0.01 |
226,548 |
1,850,274 |
-11,351 |
Sep19 |
190315 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.01 |
|
|
|
Dec19 |
190315 |
110.93 |
110.93 |
110.93 |
110.93 |
-0.01 |
|
|
|
Total Volume and Open Interest |
226,548 |
1,850,274 |
-11,351 |
3-Mth Euribor(EUREX) |
Mar19 |
190315 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,564 |
+0 |
Jun19 |
190315 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
0 |
1,678 |
+0 |
Sep19 |
190315 |
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 |
190315 |
123~23 |
124~02 |
123~22 |
123~29 |
+0~06 |
4,309 |
72,710 |
-2,752 |
Jun19 |
190315 |
126~29 |
127~04 |
126~19 |
126~29 |
+0~07 |
137,912 |
638,935 |
+5,730 |
Total Volume and Open Interest |
142,221 |
711,695 |
+2,978 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190315 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
22,545 |
555,410 |
-1,247 |
Jun19 |
190315 |
99.12 |
99.13 |
99.11 |
99.12 |
unch |
64,729 |
507,932 |
+4,709 |
Sep19 |
190315 |
99.07 |
99.08 |
99.07 |
99.07 |
unch |
53,462 |
481,528 |
-1,845 |
Dec19 |
190315 |
99.01 |
99.03 |
99.01 |
99.01 |
+0.00 |
60,067 |
641,402 |
-1,321 |
Mar20 |
190315 |
98.97 |
98.99 |
98.97 |
98.97 |
+0.00 |
59,217 |
360,796 |
+69 |
Jun20 |
190315 |
98.93 |
98.96 |
98.93 |
98.93 |
+0.01 |
41,138 |
363,161 |
-5,318 |
Total Volume and Open Interest |
554,210 |
4,117,652 |
-9,424 |
3-Mth Euribor(LIFFE) |
Mar19 |
190315 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
18,722 |
510,727 |
+3,392 |
Jun19 |
190315 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
34,866 |
734,154 |
-2,897 |
Sep19 |
190315 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
32,183 |
659,239 |
+1,147 |
Total Volume and Open Interest |
514,025 |
5,145,920 |
-5,947 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190315 |
98.27 |
98.28 |
98.26 |
98.27 |
-0.01 |
34,134 |
248,369 |
-9,448 |
Sep19 |
190315 |
98.36 |
98.37 |
98.34 |
98.36 |
-0.01 |
42,298 |
242,649 |
+114 |
Dec19 |
190315 |
98.42 |
98.42 |
98.39 |
98.41 |
-0.01 |
38,261 |
242,848 |
+6,176 |
Mar20 |
190315 |
98.45 |
98.46 |
98.43 |
98.45 |
-0.01 |
27,893 |
202,437 |
+2,725 |
Jun20 |
190315 |
98.47 |
98.47 |
98.45 |
98.46 |
-0.01 |
24,643 |
147,037 |
-2,232 |
Sep20 |
190315 |
98.46 |
98.47 |
98.44 |
98.45 |
-0.02 |
12,603 |
81,861 |
+1,196 |
Dec20 |
190315 |
98.45 |
98.45 |
98.43 |
98.44 |
-0.01 |
10,946 |
59,473 |
+4,624 |
Mar21 |
190315 |
98.42 |
98.42 |
98.40 |
98.41 |
-0.01 |
3,145 |
20,632 |
+174 |
Jun21 |
190315 |
98.38 |
98.38 |
98.38 |
98.38 |
-0.02 |
402 |
2,608 |
-223 |
Sep21 |
190315 |
98.33 |
98.34 |
98.33 |
98.34 |
-0.02 |
30 |
1,014 |
+0 |
Total Volume and Open Interest |
194,390 |
1,251,507 |
+3,106 |
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 |
190315 |
98.03 |
98.03 |
98.00 |
98.02 |
-0.01 |
687,147 |
1,123,356 |
+442,100 |
Total Volume and Open Interest |
1,420,846 |
1,816,422 |
+26,335 |
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 |
190315 |
98.53 |
98.53 |
98.50 |
98.51 |
-0.01 |
597,417 |
1,131,204 |
+410,454 |
Total Volume and Open Interest |
1,306,091 |
2,313,407 |
+263,555 |
Gold(CMX) |
Apr19 |
190315 |
1295.6 |
1306.3 |
1293.7 |
1302.9 |
+7.8 |
214,238 |
264,304 |
-9,516 |
Jun19 |
190315 |
1301.9 |
1312.3 |
1300.1 |
1308.9 |
+7.5 |
33,493 |
180,513 |
+9,599 |
Aug19 |
190315 |
1311.3 |
1318.1 |
1309.3 |
1315.2 |
+7.6 |
5,569 |
40,088 |
+1,729 |
Oct19 |
190315 |
1317.0 |
1323.8 |
1317.0 |
1321.0 |
+7.6 |
464 |
5,644 |
+15 |
Dec19 |
190315 |
1320.3 |
1330.1 |
1318.6 |
1327.1 |
+7.7 |
1,996 |
26,554 |
+1,278 |
Feb20 |
190315 |
1326.7 |
1334.0 |
1326.7 |
1333.1 |
+7.7 |
256 |
9,592 |
+96 |
Apr20 |
190315 |
1336.5 |
1339.8 |
1336.5 |
1338.9 |
+7.7 |
120 |
3,032 |
+111 |
Jun20 |
190315 |
1344.0 |
1344.6 |
1344.0 |
1344.6 |
+7.7 |
16 |
1,587 |
-1 |
Aug20 |
190315 |
1350.3 |
1350.3 |
1350.3 |
1350.3 |
+7.7 |
0 |
4 |
+0 |
Oct20 |
190315 |
1355.4 |
1355.4 |
1355.4 |
1355.4 |
+7.7 |
0 |
6 |
+0 |
Dec20 |
190315 |
1360.6 |
1360.6 |
1360.6 |
1360.6 |
+7.7 |
0 |
1,243 |
+0 |
Total Volume and Open Interest |
256,364 |
533,400 |
+3,370 |
Silver(CMX) |
Mar19 |
190315 |
1524.5 |
1525.5 |
1522.0 |
1525.3 |
+15.2 |
110 |
197 |
-220 |
May19 |
190315 |
1518.5 |
1539.0 |
1516.5 |
1532.4 |
+15.3 |
46,358 |
136,849 |
-1,331 |
Jul19 |
190315 |
1527.5 |
1548.5 |
1526.5 |
1541.8 |
+15.5 |
2,308 |
26,856 |
-258 |
Sep19 |
190315 |
1540.0 |
1557.0 |
1540.0 |
1551.2 |
+15.5 |
833 |
7,414 |
+72 |
Dec19 |
190315 |
1550.0 |
1570.5 |
1550.0 |
1565.0 |
+15.4 |
741 |
14,878 |
+255 |
Mar20 |
190315 |
1566.0 |
1578.6 |
1566.0 |
1578.6 |
+15.4 |
0 |
691 |
+0 |
May20 |
190315 |
1586.9 |
1586.9 |
1586.9 |
1586.9 |
+15.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
50,519 |
188,266 |
-1,502 |
Platinum(NYMEX) |
Apr19 |
190315 |
825.0 |
836.8 |
824.2 |
831.8 |
+4.7 |
20,509 |
48,794 |
-1,337 |
Jul19 |
190315 |
830.8 |
842.0 |
829.9 |
837.0 |
+4.6 |
3,108 |
27,160 |
+1,101 |
Oct19 |
190315 |
840.2 |
846.0 |
840.0 |
842.3 |
+4.6 |
63 |
1,030 |
+37 |
Jan20 |
190315 |
847.1 |
847.8 |
846.9 |
847.8 |
+5.1 |
33 |
306 |
+29 |
Total Volume and Open Interest |
23,713 |
77,291 |
-170 |
Palladium(NYMEX) |
Mar19 |
190315 |
1535.00 |
1540.10 |
1535.00 |
1535.60 |
+3.90 |
8 |
64 |
+6 |
Jun19 |
190315 |
1514.10 |
1524.10 |
1511.80 |
1518.50 |
+3.90 |
2,933 |
23,652 |
+33 |
Sep19 |
190315 |
1500.00 |
1510.90 |
1500.00 |
1506.00 |
+3.30 |
81 |
2,367 |
+12 |
Total Volume and Open Interest |
3,022 |
26,794 |
+51 |
Copper(CMX) |
Mar19 |
190315 |
288.55 |
291.45 |
288.55 |
290.35 |
+1.50 |
570 |
1,673 |
-278 |
May19 |
190315 |
288.90 |
292.45 |
288.40 |
290.60 |
+1.45 |
49,395 |
131,504 |
-431 |
Jul19 |
190315 |
289.40 |
293.10 |
289.05 |
291.30 |
+1.60 |
6,794 |
50,948 |
+236 |
Sep19 |
190315 |
293.20 |
293.45 |
290.55 |
291.90 |
+1.65 |
4,629 |
34,933 |
+18 |
Dec19 |
190315 |
293.75 |
293.80 |
291.35 |
292.45 |
+1.65 |
1,139 |
24,765 |
+248 |
Total Volume and Open Interest |
63,018 |
258,775 |
-106 |
E-mini DJIA Index(CBOT) |
Jun19 |
190315 |
25744 |
25961 |
25678 |
25899 |
+156 |
203,484 |
72,859 |
+8,569 |
Sep19 |
190315 |
25860 |
25973 |
25721 |
25921 |
+169 |
28 |
43 |
+6 |
Dec19 |
190315 |
25800 |
25959 |
25792 |
25931 |
+179 |
5 |
6 |
+0 |
Mar20 |
190315 |
25902 |
25902 |
25902 |
25902 |
+179 |
|
|
|
Total Volume and Open Interest |
266,918 |
96,778 |
|
S & P 500(CME) |
Jun19 |
190315 |
2815.00 |
2835.50 |
2812.90 |
2829.80 |
+17.50 |
4,944 |
13,347 |
+1,355 |
Sep19 |
190315 |
2834.70 |
2834.70 |
2834.70 |
2834.70 |
+17.60 |
|
|
|
Dec19 |
190315 |
2839.20 |
2839.20 |
2839.20 |
2839.20 |
+17.70 |
0 |
5 |
+0 |
Mar20 |
190315 |
2843.60 |
2843.60 |
2843.60 |
2843.60 |
+17.30 |
|
|
|
Total Volume and Open Interest |
13,532 |
45,024 |
+695 |
S & P 500 E-Mini(CME) |
Jun19 |
190315 |
2813.50 |
2836.50 |
2812.50 |
2829.75 |
+17.50 |
1,630,657 |
2,303,495 |
+223,387 |
Sep19 |
190315 |
2818.50 |
2841.25 |
2818.00 |
2834.75 |
+17.75 |
651 |
8,631 |
-94 |
Dec19 |
190315 |
2823.75 |
2845.50 |
2822.00 |
2839.25 |
+17.75 |
18 |
976 |
+369 |
Mar20 |
190315 |
2836.00 |
2843.50 |
2833.00 |
2843.50 |
+17.25 |
1 |
2,082 |
+0 |
Total Volume and Open Interest |
2,214,336 |
2,920,401 |
+40,744 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190315 |
7272.50 |
7361.00 |
7269.75 |
7343.25 |
+76.00 |
405,395 |
178,985 |
+15,369 |
Sep19 |
190315 |
7299.00 |
7387.00 |
7299.00 |
7371.00 |
+76.00 |
118 |
626 |
+5 |
Dec19 |
190315 |
7370.00 |
7396.25 |
7370.00 |
7388.50 |
+76.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
532,624 |
250,961 |
-6,876 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190315 |
1896.00 |
1900.20 |
1894.80 |
1894.80 |
+2.30 |
7,195 |
11,641 |
-3,637 |
Jun19 |
190315 |
1896.90 |
1913.20 |
1895.10 |
1899.20 |
+2.20 |
16,510 |
64,099 |
+2,638 |
Sep19 |
190315 |
1911.20 |
1913.60 |
1902.70 |
1902.70 |
+2.80 |
0 |
109 |
+0 |
Total Volume and Open Interest |
23,705 |
75,849 |
-999 |
Volatility Index(CBOE) |
Mar19 |
190315 |
13.92 |
13.95 |
13.25 |
13.48 |
-0.45 |
68,935 |
78,399 |
-8,482 |
Apr19 |
190315 |
15.30 |
15.40 |
14.79 |
14.88 |
-0.45 |
71,734 |
171,185 |
+13,902 |
May19 |
190315 |
15.90 |
15.95 |
15.50 |
15.58 |
-0.30 |
21,564 |
42,128 |
+1,546 |
Jun19 |
190315 |
16.20 |
16.30 |
15.90 |
16.02 |
-0.25 |
10,023 |
26,366 |
-298 |
Total Volume and Open Interest |
180,840 |
363,757 |
+6,780 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190315 |
948.00 |
948.00 |
948.00 |
948.00 |
+0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190315 |
1549.50 |
1563.50 |
1547.70 |
1551.90 |
+4.30 |
64,689 |
104,727 |
-49,567 |
Jun19 |
190315 |
1552.40 |
1569.70 |
1552.40 |
1559.90 |
+7.60 |
134,540 |
446,597 |
+26,127 |
Sep19 |
190315 |
1563.50 |
1571.90 |
1563.50 |
1563.50 |
+8.20 |
0 |
126 |
+0 |
Total Volume and Open Interest |
199,229 |
551,450 |
-23,440 |
Nikkei 225(CME) |
Jun19 |
190315 |
21175 |
21400 |
21170 |
21355 |
+155 |
7,634 |
24,276 |
+152 |
Sep19 |
190315 |
21305 |
21320 |
21305 |
21305 |
+155 |
|
|
|
Total Volume and Open Interest |
7,634 |
24,276 |
+152 |
Nikkei 225(SGX) |
Jun19 |
190315 |
21135 |
21365 |
21085 |
21250 |
+125 |
79,103 |
118,384 |
-1,751 |
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 |
190315 |
21145 |
21365 |
21140 |
21330 |
+160 |
28,413 |
52,887 |
+1,490 |
Sep19 |
190315 |
21265 |
21270 |
21265 |
21265 |
+160 |
0 |
1 |
+0 |
Dec19 |
190315 |
21070 |
21070 |
21070 |
21070 |
+170 |
|
|
|
Total Volume and Open Interest |
28,413 |
52,989 |
+1,490 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190315 |
21290 |
21330 |
21290 |
21330 |
+160 |
0 |
11 |
+0 |
Sep19 |
190315 |
21270 |
21270 |
21270 |
21270 |
+160 |
|
|
|
Total Volume and Open Interest |
0 |
11 |
+0 |
CAC 40(EURONEXT) |
Mar19 |
190315 |
5353.5 |
5420.0 |
5349.0 |
5387.0 |
+37.5 |
152,018 |
215,339 |
-97,096 |
Apr19 |
190315 |
5334.5 |
5401.0 |
5329.0 |
5385.0 |
+54.5 |
112,397 |
296,938 |
+69,447 |
May19 |
190315 |
5280.0 |
5329.0 |
5280.0 |
5322.5 |
+54.5 |
|
|
|
Jun19 |
190315 |
5203.0 |
5265.0 |
5198.0 |
5254.5 |
+54.0 |
4,510 |
30,917 |
+1,861 |
Total Volume and Open Interest |
268,925 |
605,204 |
-25,788 |
Hang Seng Index(HKFE) |
Mar19 |
190315 |
28900 |
29250 |
28756 |
29046 |
+148 |
218,910 |
125,999 |
-606 |
Apr19 |
190315 |
28938 |
29276 |
28792 |
29082 |
+151 |
968 |
4,931 |
+278 |
Total Volume and Open Interest |
223,010 |
150,068 |
-472 |
DAX(EUREX) |
Mar19 |
190315 |
11590.5 |
11720.0 |
11573.5 |
11709.5 |
+111.5 |
120,061 |
43,722 |
-23,103 |
Jun19 |
190315 |
11608.5 |
11736.0 |
11589.0 |
11692.0 |
+78.0 |
41,035 |
105,320 |
+12,591 |
Sep19 |
190315 |
11617.5 |
11710.5 |
11595.0 |
11680.5 |
+78.0 |
305 |
229 |
+22 |
Total Volume and Open Interest |
161,401 |
149,271 |
-10,490 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190315 |
11615.0 |
11737.0 |
11589.0 |
11692.0 |
+78.0 |
1,960 |
5,813 |
+1,261 |
Sep19 |
190315 |
11627.0 |
11711.0 |
11598.0 |
11680.5 |
+78.0 |
84 |
127 |
+40 |
Total Volume and Open Interest |
43,162 |
21,253 |
+1,030 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190315 |
3263 |
3308 |
3258 |
3302 |
+41 |
1,387,664 |
3,846,416 |
+255,630 |
Sep19 |
190315 |
3251 |
3292 |
3251 |
3291 |
+40 |
26,326 |
24,349 |
+327 |
Total Volume and Open Interest |
3,182,595 |
5,444,964 |
-454,562 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190315 |
9315 |
9332 |
9272 |
9305 |
-10 |
71,087 |
174,742 |
+15,077 |
Sep19 |
190315 |
9289 |
9300 |
9258 |
9274 |
-8 |
17 |
212 |
+1 |
Total Volume and Open Interest |
158,272 |
267,523 |
-13,711 |
FT-SE 100(EURONEXT) |
Mar19 |
190315 |
7191.50 |
7232.00 |
7185.00 |
7232.00 |
+40.50 |
246,900 |
125,708 |
-134,289 |
Jun19 |
190315 |
7102.50 |
7161.50 |
7102.50 |
7148.50 |
+41.00 |
185,005 |
612,630 |
+105,186 |
Sep19 |
190315 |
7055.00 |
7080.00 |
7055.00 |
7080.00 |
+40.50 |
0 |
1,991 |
+0 |
Total Volume and Open Interest |
432,905 |
741,331 |
-28,103 |
SPI 200(SFE) |
Mar19 |
190315 |
6186.0 |
6215.0 |
6166.0 |
6171.0 |
-16.0 |
57,514 |
357,626 |
-7,006 |
Jun19 |
190315 |
6178.0 |
6204.0 |
6157.0 |
6161.0 |
-16.0 |
5,785 |
27,337 |
+3,848 |
Sep19 |
190315 |
6103.0 |
6103.0 |
6103.0 |
6103.0 |
-16.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
63,654 |
390,893 |
-3,075 |
FTSE MIB(ISE) |
Mar19 |
190315 |
21000.00 |
21000.00 |
20985.00 |
20987.00 |
+96.00 |
43,754 |
76,009 |
-22,619 |
Jun19 |
190315 |
20420.00 |
20555.00 |
20310.00 |
20491.00 |
+162.00 |
28,880 |
69,302 |
+17,718 |
Sep19 |
190315 |
20200.00 |
20450.00 |
20190.00 |
20361.00 |
+167.00 |
16 |
60 |
+5 |
Total Volume and Open Interest |
72,650 |
145,371 |
-4,896 |
KOSPI 200(KFE) |
Jun19 |
190315 |
280.75 |
281.00 |
280.40 |
280.75 |
+3.05 |
46,890 |
263,764 |
+59,410 |
Sep19 |
190315 |
281.00 |
281.05 |
280.85 |
280.85 |
+3.25 |
33 |
1,772 |
+175 |
Dec19 |
190315 |
279.20 |
279.20 |
279.20 |
279.20 |
+0.40 |
2 |
27,232 |
+1,341 |
Total Volume and Open Interest |
272,609 |
472,187 |
+12,006 |
GSCI(CME) |
Apr19 |
190315 |
431.60 |
432.65 |
427.85 |
431.70 |
-0.20 |
2,655 |
12,837 |
+2,641 |
May19 |
190315 |
434.05 |
434.05 |
432.20 |
434.05 |
-0.20 |
|
|
|
Jun19 |
190315 |
434.60 |
434.60 |
434.60 |
434.60 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|