|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 19, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190319 |
905.50 |
909.50 |
900.25 |
904.00 |
-1.75 |
97,847 |
310,632 |
-4,426 |
Jul19 |
190319 |
919.00 |
923.00 |
913.75 |
917.50 |
-1.75 |
28,559 |
185,867 |
-2,143 |
Aug19 |
190319 |
925.50 |
929.00 |
920.25 |
923.75 |
-1.75 |
10,074 |
21,917 |
-1,284 |
Sep19 |
190319 |
929.00 |
933.25 |
925.25 |
928.75 |
-1.25 |
4,140 |
9,309 |
+138 |
Nov19 |
190319 |
938.50 |
942.50 |
934.50 |
938.25 |
-0.75 |
21,150 |
114,404 |
+122 |
Jan20 |
190319 |
946.50 |
950.50 |
943.50 |
947.00 |
-0.25 |
5,043 |
11,947 |
+1,213 |
Mar20 |
190319 |
952.50 |
956.50 |
949.25 |
953.75 |
+0.50 |
5,411 |
21,382 |
+1,334 |
May20 |
190319 |
961.75 |
962.25 |
956.00 |
960.00 |
+0.25 |
899 |
3,037 |
+234 |
Jul20 |
190319 |
967.25 |
969.50 |
963.75 |
967.50 |
+0.25 |
633 |
5,527 |
+254 |
Aug20 |
190319 |
969.75 |
969.75 |
969.75 |
969.75 |
+0.25 |
37 |
150 |
+17 |
Sep20 |
190319 |
968.75 |
968.75 |
968.75 |
968.75 |
unch |
0 |
85 |
+0 |
Nov20 |
190319 |
972.50 |
974.00 |
968.75 |
971.50 |
-0.25 |
414 |
3,362 |
+89 |
Jan21 |
190319 |
977.50 |
977.50 |
977.50 |
977.50 |
-0.25 |
0 |
5 |
+0 |
Mar21 |
190319 |
977.50 |
977.50 |
977.50 |
977.50 |
-0.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
174,209 |
687,734 |
-4,452 |
Soybean Meal(CBOT) |
May19 |
190319 |
309.40 |
312.30 |
308.70 |
310.80 |
+1.00 |
55,612 |
202,253 |
-141 |
Jul19 |
190319 |
313.10 |
315.80 |
312.30 |
314.30 |
+0.80 |
14,991 |
111,178 |
+26 |
Aug19 |
190319 |
314.80 |
317.30 |
313.90 |
315.90 |
+0.90 |
5,267 |
21,154 |
+635 |
Sep19 |
190319 |
317.30 |
318.80 |
315.80 |
317.50 |
+0.90 |
1,366 |
17,334 |
-88 |
Oct19 |
190319 |
316.80 |
319.60 |
316.60 |
318.50 |
+0.90 |
897 |
17,534 |
+6 |
Dec19 |
190319 |
319.40 |
321.70 |
318.40 |
320.60 |
+1.10 |
9,488 |
54,738 |
+70 |
Jan20 |
190319 |
322.30 |
322.40 |
319.50 |
321.60 |
+1.10 |
634 |
5,455 |
+105 |
Mar20 |
190319 |
323.00 |
323.20 |
320.50 |
322.50 |
+1.20 |
773 |
12,046 |
+240 |
May20 |
190319 |
323.30 |
323.90 |
321.20 |
323.10 |
+1.00 |
514 |
6,744 |
+71 |
Jul20 |
190319 |
325.20 |
325.60 |
322.80 |
324.60 |
+1.00 |
739 |
2,307 |
+223 |
Total Volume and Open Interest |
90,807 |
452,246 |
+1,486 |
Soybean Oil(CBOT) |
May19 |
190319 |
29.51 |
29.51 |
29.15 |
29.24 |
-0.20 |
58,455 |
203,457 |
-1,555 |
Jul19 |
190319 |
29.83 |
29.83 |
29.47 |
29.56 |
-0.20 |
23,476 |
119,359 |
+117 |
Aug19 |
190319 |
29.94 |
29.94 |
29.60 |
29.69 |
-0.21 |
3,107 |
25,170 |
+671 |
Sep19 |
190319 |
29.96 |
30.08 |
29.76 |
29.85 |
-0.20 |
921 |
18,088 |
+51 |
Oct19 |
190319 |
30.01 |
30.21 |
29.89 |
29.98 |
-0.20 |
879 |
11,733 |
-103 |
Dec19 |
190319 |
30.50 |
30.50 |
30.17 |
30.27 |
-0.20 |
7,984 |
72,534 |
+484 |
Jan20 |
190319 |
30.67 |
30.74 |
30.43 |
30.53 |
-0.18 |
225 |
6,221 |
+42 |
Mar20 |
190319 |
30.90 |
30.99 |
30.70 |
30.82 |
-0.18 |
666 |
10,628 |
+82 |
May20 |
190319 |
31.23 |
31.30 |
31.00 |
31.12 |
-0.16 |
367 |
2,226 |
+110 |
Jul20 |
190319 |
31.31 |
31.40 |
31.29 |
31.39 |
-0.15 |
117 |
1,266 |
+28 |
Total Volume and Open Interest |
96,364 |
473,232 |
-4 |
Canola(WCE) |
Mar19 |
190314 |
456.2 |
456.2 |
456.2 |
456.2 |
+2.9 |
|
|
|
May19 |
190319 |
466.3 |
466.3 |
462.1 |
464.5 |
-1.8 |
10,581 |
105,558 |
-612 |
Jul19 |
190319 |
473.2 |
473.8 |
469.9 |
472.4 |
-2.1 |
5,278 |
50,224 |
+889 |
Nov19 |
190319 |
484.8 |
485.2 |
482.0 |
484.8 |
-1.2 |
3,149 |
26,337 |
+646 |
Jan20 |
190319 |
490.3 |
490.9 |
487.8 |
490.4 |
-1.2 |
537 |
3,466 |
+113 |
Total Volume and Open Interest |
19,590 |
186,440 |
+1,053 |
Corn(CBOT) |
May19 |
190319 |
372.00 |
373.75 |
367.75 |
371.25 |
-0.25 |
197,270 |
780,609 |
-3,781 |
Jul19 |
190319 |
381.00 |
382.75 |
377.00 |
380.75 |
unch |
98,822 |
384,534 |
-1,125 |
Sep19 |
190319 |
387.75 |
389.50 |
384.25 |
387.50 |
unch |
32,204 |
210,659 |
+3,179 |
Dec19 |
190319 |
395.00 |
396.75 |
392.25 |
395.25 |
+0.50 |
45,631 |
298,758 |
+5,525 |
Mar20 |
190319 |
406.25 |
407.50 |
403.50 |
406.00 |
+0.25 |
6,291 |
62,235 |
+1,482 |
May20 |
190319 |
411.50 |
412.75 |
409.00 |
411.25 |
+0.25 |
1,648 |
8,637 |
+225 |
Jul20 |
190319 |
415.00 |
416.00 |
412.25 |
414.50 |
unch |
3,369 |
21,202 |
+1,321 |
Sep20 |
190319 |
407.75 |
407.75 |
405.00 |
407.00 |
unch |
476 |
2,716 |
+174 |
Dec20 |
190319 |
409.75 |
410.50 |
407.00 |
409.00 |
-0.25 |
955 |
13,066 |
+481 |
Mar21 |
190319 |
416.75 |
417.75 |
416.50 |
416.50 |
-0.25 |
1 |
104 |
+0 |
Total Volume and Open Interest |
386,671 |
1,783,193 |
+7,485 |
Wheat(CBOT) |
May19 |
190319 |
458.50 |
462.50 |
453.75 |
456.50 |
-0.25 |
67,723 |
234,462 |
-1,025 |
Jul19 |
190319 |
464.75 |
468.50 |
460.50 |
462.75 |
-0.75 |
29,001 |
126,900 |
-4,088 |
Sep19 |
190319 |
474.25 |
477.00 |
469.00 |
471.25 |
-0.75 |
9,570 |
54,674 |
+608 |
Dec19 |
190319 |
488.25 |
491.50 |
484.00 |
486.25 |
-0.50 |
5,996 |
61,551 |
+270 |
Mar20 |
190319 |
501.25 |
504.50 |
497.00 |
499.25 |
-0.50 |
1,461 |
9,105 |
+1 |
May20 |
190319 |
510.25 |
510.75 |
503.75 |
505.75 |
-0.50 |
192 |
2,799 |
-30 |
Total Volume and Open Interest |
114,089 |
495,722 |
-4,270 |
Wheat(KCBT) |
May19 |
190319 |
439.00 |
443.25 |
433.50 |
435.75 |
-0.75 |
25,892 |
158,372 |
+271 |
Jul19 |
190319 |
447.25 |
452.50 |
443.25 |
445.00 |
-1.00 |
14,438 |
90,593 |
+1,398 |
Sep19 |
190319 |
460.50 |
464.50 |
455.50 |
457.00 |
-1.50 |
3,628 |
30,267 |
+269 |
Dec19 |
190319 |
481.25 |
484.50 |
475.75 |
477.25 |
-1.75 |
2,327 |
29,055 |
+765 |
Mar20 |
190319 |
499.75 |
501.25 |
493.25 |
495.00 |
-1.25 |
320 |
4,643 |
-60 |
May20 |
190319 |
507.50 |
511.50 |
503.75 |
504.50 |
-2.25 |
172 |
2,282 |
+69 |
Jul20 |
190319 |
510.25 |
516.50 |
509.75 |
510.25 |
-2.50 |
7 |
1,315 |
-3 |
Total Volume and Open Interest |
46,789 |
317,550 |
+2,709 |
Wheat(MGE) |
May19 |
190319 |
560.00 |
568.00 |
559.75 |
565.25 |
+4.50 |
2,947 |
32,047 |
-336 |
Jul19 |
190319 |
562.00 |
566.50 |
562.00 |
563.25 |
+1.25 |
950 |
14,100 |
+211 |
Sep19 |
190319 |
567.25 |
572.50 |
567.25 |
568.25 |
+0.75 |
525 |
9,543 |
+49 |
Dec19 |
190319 |
580.00 |
584.00 |
580.00 |
580.50 |
+0.50 |
207 |
5,139 |
-8 |
Mar20 |
190319 |
595.25 |
595.25 |
592.75 |
592.75 |
+0.50 |
16 |
1,356 |
+0 |
May20 |
190319 |
599.75 |
599.75 |
599.75 |
599.75 |
+0.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
4,645 |
62,226 |
-84 |
Oats(CBOT) |
May19 |
190319 |
278.00 |
279.00 |
271.75 |
273.00 |
-5.00 |
348 |
3,194 |
-11 |
Jul19 |
190319 |
274.75 |
274.75 |
268.50 |
272.00 |
-3.25 |
257 |
656 |
+120 |
Sep19 |
190319 |
265.50 |
266.25 |
265.50 |
266.25 |
-3.00 |
0 |
61 |
+0 |
Dec19 |
190319 |
262.00 |
262.00 |
259.50 |
261.00 |
-3.00 |
314 |
580 |
+212 |
Total Volume and Open Interest |
919 |
4,517 |
+321 |
Rough Rice(CBOT) |
Mar19 |
190314 |
10.57 |
10.57 |
10.57 |
10.57 |
-0.02 |
|
|
|
May19 |
190319 |
10.73 |
10.78 |
10.70 |
10.78 |
+0.06 |
139 |
7,483 |
+15 |
Jul19 |
190319 |
10.90 |
10.95 |
10.88 |
10.95 |
+0.06 |
33 |
286 |
+0 |
Sep19 |
190319 |
10.80 |
10.86 |
10.80 |
10.86 |
+0.06 |
0 |
20 |
+0 |
Total Volume and Open Interest |
172 |
7,790 |
+15 |
Live Cattle(CME) |
Apr19 |
190319 |
128.550 |
129.950 |
128.185 |
129.130 |
+0.805 |
32,257 |
81,873 |
-6,331 |
Jun19 |
190319 |
122.580 |
124.230 |
121.980 |
122.730 |
+0.150 |
30,628 |
183,186 |
+2,997 |
Aug19 |
190319 |
118.050 |
119.500 |
117.750 |
118.730 |
+0.630 |
15,925 |
87,183 |
+1,728 |
Oct19 |
190319 |
118.000 |
118.850 |
117.800 |
118.750 |
+0.615 |
9,404 |
55,759 |
+2,751 |
Dec19 |
190319 |
120.500 |
121.550 |
120.480 |
121.230 |
+0.550 |
3,827 |
20,668 |
+1,061 |
Feb20 |
190319 |
121.800 |
122.730 |
121.700 |
122.330 |
+0.380 |
757 |
4,284 |
+190 |
Total Volume and Open Interest |
93,122 |
435,994 |
+2,551 |
Feeder Cattle(CME) |
Mar19 |
190319 |
141.650 |
143.000 |
141.535 |
142.250 |
+0.600 |
2,275 |
4,962 |
+204 |
Apr19 |
190319 |
146.100 |
148.935 |
146.100 |
147.800 |
+1.500 |
9,753 |
13,947 |
-2,700 |
May19 |
190319 |
147.900 |
151.400 |
147.900 |
150.535 |
+2.205 |
9,331 |
19,110 |
+446 |
Aug19 |
190319 |
153.500 |
156.100 |
153.485 |
155.580 |
+1.700 |
2,282 |
10,835 |
-7 |
Sep19 |
190319 |
154.000 |
156.235 |
153.985 |
155.900 |
+1.465 |
547 |
1,798 |
+10 |
Oct19 |
190319 |
154.300 |
155.935 |
153.830 |
155.650 |
+1.415 |
433 |
1,148 |
-46 |
Nov19 |
190319 |
153.630 |
155.300 |
153.285 |
154.985 |
+1.405 |
79 |
489 |
-6 |
Total Volume and Open Interest |
24,700 |
52,480 |
-2,099 |
Lean Hogs(CME) |
Apr19 |
190319 |
71.250 |
71.830 |
69.900 |
70.830 |
-0.205 |
21,345 |
39,501 |
-3,497 |
May19 |
190319 |
80.000 |
80.000 |
78.150 |
79.150 |
-0.530 |
696 |
2,965 |
+65 |
Jun19 |
190319 |
88.200 |
88.500 |
85.635 |
87.250 |
-0.550 |
27,645 |
84,104 |
+197 |
Jul19 |
190319 |
90.580 |
90.900 |
88.600 |
90.080 |
-0.305 |
12,424 |
30,749 |
+612 |
Aug19 |
190319 |
91.285 |
91.730 |
89.500 |
90.980 |
-0.100 |
12,188 |
37,138 |
+1,551 |
Oct19 |
190319 |
80.900 |
81.135 |
78.535 |
80.150 |
-0.350 |
14,515 |
40,371 |
+3,075 |
Dec19 |
190319 |
75.150 |
75.430 |
72.000 |
73.885 |
-1.065 |
5,595 |
26,126 |
+1,486 |
Feb20 |
190319 |
76.150 |
76.730 |
73.650 |
75.035 |
-1.115 |
4,089 |
7,250 |
+945 |
Total Volume and Open Interest |
101,153 |
276,593 |
+5,105 |
Class III Milk(CME) |
Mar19 |
190319 |
14.90 |
14.93 |
14.90 |
14.93 |
+0.01 |
97 |
4,292 |
+73 |
Apr19 |
190319 |
14.81 |
15.02 |
14.76 |
14.98 |
+0.23 |
305 |
3,585 |
+55 |
May19 |
190319 |
15.06 |
15.20 |
14.97 |
15.15 |
+0.12 |
259 |
3,666 |
-74 |
Jun19 |
190319 |
15.39 |
15.54 |
15.34 |
15.48 |
+0.10 |
146 |
2,579 |
-6 |
Jul19 |
190319 |
15.86 |
15.96 |
15.81 |
15.94 |
+0.09 |
105 |
1,985 |
+4 |
Aug19 |
190319 |
16.10 |
16.22 |
16.09 |
16.17 |
+0.07 |
26 |
1,466 |
+9 |
Sep19 |
190319 |
16.30 |
16.40 |
16.26 |
16.39 |
+0.06 |
21 |
1,843 |
+9 |
Oct19 |
190319 |
16.38 |
16.38 |
16.31 |
16.32 |
unch |
15 |
1,256 |
+4 |
Nov19 |
190319 |
16.25 |
16.25 |
16.25 |
16.25 |
+0.05 |
9 |
1,303 |
+5 |
Dec19 |
190319 |
16.14 |
16.14 |
16.14 |
16.14 |
+0.06 |
10 |
1,162 |
+2 |
Jan20 |
190319 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
2 |
46 |
-1 |
Feb20 |
190319 |
15.74 |
15.74 |
15.74 |
15.74 |
unch |
10 |
47 |
+2 |
Mar20 |
190319 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
10 |
67 |
+10 |
Total Volume and Open Interest |
1,015 |
23,300 |
+92 |
Cocoa(ICE) |
May19 |
190319 |
2189 |
2245 |
2184 |
2202 |
+6 |
13,457 |
100,994 |
+1,419 |
Jul19 |
190319 |
2208 |
2257 |
2198 |
2215 |
+4 |
6,999 |
53,692 |
+264 |
Sep19 |
190319 |
2225 |
2271 |
2212 |
2227 |
-1 |
3,985 |
31,185 |
-201 |
Dec19 |
190319 |
2243 |
2286 |
2229 |
2243 |
-3 |
1,603 |
34,790 |
+96 |
Mar20 |
190319 |
2262 |
2290 |
2239 |
2252 |
-5 |
449 |
23,218 |
-48 |
May20 |
190319 |
2271 |
2293 |
2249 |
2260 |
-6 |
33 |
6,003 |
+6 |
Jul20 |
190319 |
2266 |
2268 |
2256 |
2268 |
-6 |
32 |
2,246 |
+3 |
Total Volume and Open Interest |
26,566 |
255,290 |
+1,539 |
Coffee "C"(ICE) |
Mar19 |
190319 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.20 |
0 |
2 |
+0 |
May19 |
190319 |
96.90 |
97.80 |
96.50 |
96.65 |
-0.20 |
13,783 |
154,073 |
+152 |
Jul19 |
190319 |
99.70 |
100.45 |
99.20 |
99.40 |
-0.15 |
4,551 |
63,514 |
-513 |
Sep19 |
190319 |
102.30 |
103.05 |
101.90 |
102.15 |
-0.10 |
2,036 |
46,092 |
-125 |
Dec19 |
190319 |
105.95 |
106.95 |
105.80 |
106.00 |
-0.05 |
2,074 |
28,282 |
+187 |
Mar20 |
190319 |
110.05 |
110.65 |
109.60 |
109.85 |
unch |
1,104 |
13,290 |
-123 |
Total Volume and Open Interest |
26,843 |
329,329 |
+65 |
Orange Juice(ICE) |
May19 |
190319 |
128.50 |
129.40 |
128.50 |
129.25 |
+0.75 |
605 |
15,661 |
-236 |
Jul19 |
190319 |
129.00 |
129.90 |
129.00 |
129.80 |
+0.75 |
93 |
2,880 |
+44 |
Sep19 |
190319 |
129.95 |
131.10 |
129.95 |
131.10 |
+1.05 |
25 |
1,227 |
+9 |
Nov19 |
190319 |
131.30 |
131.80 |
131.30 |
131.80 |
+1.30 |
11 |
547 |
+4 |
Jan20 |
190319 |
132.95 |
132.95 |
132.95 |
132.95 |
+1.80 |
1 |
193 |
+0 |
Mar20 |
190319 |
132.00 |
134.20 |
132.00 |
134.20 |
+2.20 |
0 |
189 |
+0 |
Total Volume and Open Interest |
735 |
20,914 |
-179 |
Sugar #11(ICE) |
May19 |
190319 |
12.83 |
12.83 |
12.64 |
12.78 |
-0.06 |
47,129 |
349,135 |
-655 |
Jul19 |
190319 |
13.01 |
13.01 |
12.84 |
12.96 |
-0.05 |
19,487 |
220,007 |
+2,635 |
Oct19 |
190319 |
13.33 |
13.33 |
13.18 |
13.29 |
-0.04 |
18,462 |
177,704 |
+1,813 |
Mar20 |
190319 |
14.17 |
14.20 |
14.07 |
14.17 |
-0.03 |
14,080 |
113,021 |
+2,778 |
May20 |
190319 |
14.24 |
14.30 |
14.18 |
14.28 |
-0.01 |
2,833 |
22,237 |
-9 |
Jul20 |
190319 |
14.29 |
14.34 |
14.28 |
14.34 |
unch |
1,240 |
15,568 |
+701 |
Oct20 |
190319 |
14.41 |
14.48 |
14.41 |
14.48 |
unch |
645 |
19,737 |
+130 |
Mar21 |
190319 |
14.92 |
15.00 |
14.92 |
15.00 |
+0.01 |
321 |
6,367 |
+151 |
Total Volume and Open Interest |
104,348 |
926,435 |
+7,574 |
London Cocoa(LCE) |
May19 |
190319 |
1648 |
1681 |
1638 |
1650 |
-4 |
8,049 |
70,433 |
-703 |
Jul19 |
190319 |
1626 |
1651 |
1613 |
1622 |
-7 |
4,868 |
44,581 |
+405 |
Sep19 |
190319 |
1623 |
1651 |
1616 |
1623 |
-7 |
4,471 |
36,664 |
+472 |
Dec19 |
190319 |
1628 |
1653 |
1621 |
1627 |
-7 |
2,624 |
57,845 |
+435 |
Mar20 |
190319 |
1631 |
1653 |
1623 |
1629 |
-7 |
2,335 |
29,291 |
-123 |
May20 |
190319 |
1634 |
1654 |
1626 |
1632 |
-7 |
1,639 |
15,863 |
+391 |
Jul20 |
190319 |
1638 |
1654 |
1633 |
1638 |
-7 |
1,230 |
8,481 |
+183 |
Total Volume and Open Interest |
26,543 |
271,178 |
+1,588 |
London Sugar(LCE) |
May19 |
190319 |
345.60 |
346.00 |
339.40 |
341.80 |
-4.90 |
8,336 |
40,664 |
+419 |
Aug19 |
190319 |
353.50 |
354.50 |
349.30 |
351.80 |
-3.20 |
5,660 |
28,640 |
+1,359 |
Oct19 |
190319 |
358.80 |
359.80 |
355.30 |
357.60 |
-3.10 |
867 |
13,927 |
+180 |
Dec19 |
190319 |
366.70 |
366.90 |
363.00 |
365.30 |
-2.90 |
226 |
5,586 |
+97 |
Mar20 |
190319 |
373.90 |
374.30 |
370.90 |
373.20 |
-2.90 |
48 |
5,039 |
-25 |
Total Volume and Open Interest |
15,152 |
96,254 |
+2,035 |
Cotton(ICE) |
May19 |
190319 |
75.22 |
76.35 |
75.21 |
75.65 |
+0.38 |
14,096 |
107,316 |
-1,459 |
Jul19 |
190319 |
76.36 |
77.33 |
76.36 |
76.72 |
+0.31 |
5,787 |
47,789 |
+718 |
Oct19 |
190319 |
75.42 |
75.42 |
75.42 |
75.42 |
+0.20 |
0 |
9 |
+0 |
Dec19 |
190319 |
74.63 |
74.98 |
74.63 |
74.90 |
+0.20 |
3,442 |
55,690 |
+612 |
Mar20 |
190319 |
75.60 |
75.80 |
75.60 |
75.70 |
+0.16 |
227 |
7,920 |
+25 |
May20 |
190319 |
76.12 |
76.13 |
76.08 |
76.08 |
+0.12 |
3 |
450 |
+0 |
Total Volume and Open Interest |
23,719 |
221,011 |
+30 |
Lumber(CME) |
May19 |
190319 |
390.0 |
393.8 |
384.1 |
385.5 |
-5.1 |
235 |
1,793 |
-12 |
Jul19 |
190319 |
393.7 |
393.7 |
386.9 |
388.0 |
-3.4 |
19 |
425 |
-3 |
Sep19 |
190319 |
392.3 |
392.3 |
390.6 |
390.6 |
+3.9 |
0 |
125 |
+0 |
Nov19 |
190319 |
391.5 |
391.5 |
391.5 |
391.5 |
+3.9 |
0 |
18 |
+0 |
Total Volume and Open Interest |
254 |
2,361 |
-31 |
Crude Oil(NYM) |
Apr19 |
190319 |
59.01 |
59.57 |
58.62 |
59.03 |
-0.06 |
507,393 |
98,719 |
-36,220 |
May19 |
190319 |
59.31 |
59.86 |
58.89 |
59.29 |
-0.09 |
261,230 |
398,243 |
+15,151 |
Jun19 |
190319 |
59.53 |
60.12 |
59.21 |
59.58 |
-0.07 |
104,729 |
273,399 |
-3,754 |
Jul19 |
190319 |
59.87 |
60.39 |
59.51 |
59.88 |
-0.06 |
43,724 |
136,295 |
+9,514 |
Aug19 |
190319 |
60.16 |
60.59 |
59.78 |
60.13 |
-0.05 |
24,050 |
109,947 |
+499 |
Sep19 |
190319 |
60.30 |
60.68 |
59.95 |
60.29 |
-0.02 |
31,694 |
141,373 |
+2,590 |
Oct19 |
190319 |
60.37 |
60.67 |
60.04 |
60.33 |
unch |
14,134 |
77,563 |
+1,385 |
Nov19 |
190319 |
60.31 |
60.60 |
60.09 |
60.29 |
+0.04 |
6,368 |
57,006 |
+2,291 |
Dec19 |
190319 |
60.09 |
60.48 |
59.84 |
60.19 |
+0.06 |
42,841 |
205,680 |
+20 |
Jan20 |
190319 |
60.15 |
60.31 |
59.75 |
60.02 |
+0.05 |
1,433 |
54,318 |
+92 |
Feb20 |
190319 |
59.97 |
60.11 |
59.51 |
59.85 |
+0.07 |
1,286 |
25,690 |
+318 |
Mar20 |
190319 |
59.60 |
59.90 |
59.32 |
59.65 |
+0.09 |
3,622 |
64,072 |
-518 |
Apr20 |
190319 |
59.45 |
59.48 |
59.33 |
59.45 |
+0.10 |
818 |
13,489 |
-14 |
May20 |
190319 |
59.20 |
59.39 |
59.00 |
59.25 |
+0.11 |
769 |
15,004 |
-103 |
Jun20 |
190319 |
59.06 |
59.29 |
58.76 |
59.08 |
+0.12 |
9,602 |
59,884 |
-1,292 |
Jul20 |
190319 |
58.67 |
58.88 |
58.67 |
58.87 |
+0.12 |
83 |
12,180 |
-21 |
Total Volume and Open Interest |
1,070,126 |
2,015,194 |
-10,168 |
e-miNY Crude Oil(NYM) |
Apr19 |
190319 |
59.000 |
59.550 |
58.625 |
59.025 |
-0.075 |
15,174 |
1,673 |
-341 |
May19 |
190319 |
59.300 |
59.850 |
58.900 |
59.300 |
-0.075 |
2,123 |
856 |
+250 |
Jun19 |
190319 |
59.525 |
60.100 |
59.250 |
59.575 |
-0.075 |
83 |
310 |
+8 |
Jul19 |
190319 |
60.400 |
60.400 |
59.600 |
59.875 |
-0.075 |
11 |
70 |
-1 |
Aug19 |
190319 |
60.125 |
60.300 |
60.125 |
60.125 |
-0.050 |
5 |
72 |
+1 |
Sep19 |
190319 |
60.300 |
60.500 |
60.300 |
60.300 |
unch |
6 |
58 |
+3 |
Oct19 |
190319 |
60.325 |
60.325 |
60.225 |
60.325 |
unch |
0 |
23 |
+0 |
Nov19 |
190319 |
60.300 |
60.400 |
60.200 |
60.300 |
+0.050 |
4 |
41 |
-2 |
Dec19 |
190319 |
60.000 |
60.200 |
60.000 |
60.200 |
+0.075 |
1 |
133 |
+1 |
Jan20 |
190319 |
60.025 |
60.025 |
59.900 |
60.025 |
+0.050 |
2 |
26 |
+0 |
Total Volume and Open Interest |
17,409 |
3,396 |
-81 |
NY Harbor ULSD(NYM) |
Apr19 |
190319 |
196.66 |
199.70 |
196.44 |
199.04 |
+2.14 |
45,418 |
58,892 |
-4,653 |
May19 |
190319 |
197.08 |
200.00 |
196.80 |
199.10 |
+1.85 |
33,990 |
97,161 |
+586 |
Jun19 |
190319 |
197.30 |
200.34 |
197.23 |
199.24 |
+1.55 |
20,835 |
64,212 |
-175 |
Jul19 |
190319 |
198.90 |
201.00 |
198.04 |
199.82 |
+1.35 |
7,723 |
28,429 |
-585 |
Aug19 |
190319 |
199.46 |
201.78 |
198.98 |
200.60 |
+1.20 |
4,687 |
17,666 |
-288 |
Sep19 |
190319 |
200.35 |
202.81 |
200.06 |
201.62 |
+1.11 |
3,725 |
20,970 |
+54 |
Oct19 |
190319 |
201.73 |
203.75 |
201.73 |
202.53 |
+1.04 |
798 |
12,252 |
+166 |
Nov19 |
190319 |
204.11 |
204.44 |
202.64 |
203.35 |
+1.00 |
1,390 |
11,562 |
+403 |
Dec19 |
190319 |
203.73 |
205.27 |
202.74 |
204.08 |
+0.98 |
4,900 |
32,781 |
+335 |
Jan20 |
190319 |
205.54 |
205.97 |
203.87 |
204.76 |
+0.94 |
1,431 |
8,976 |
+263 |
Feb20 |
190319 |
206.07 |
206.07 |
204.07 |
204.89 |
+0.89 |
1,231 |
8,462 |
+203 |
Mar20 |
190319 |
204.51 |
204.99 |
203.91 |
204.51 |
+0.83 |
664 |
4,625 |
+9 |
Apr20 |
190319 |
203.34 |
203.34 |
203.34 |
203.34 |
+0.77 |
290 |
2,409 |
+55 |
May20 |
190319 |
202.45 |
202.45 |
202.45 |
202.45 |
+0.71 |
63 |
1,221 |
+20 |
Total Volume and Open Interest |
128,266 |
388,429 |
-3,404 |
RBOB Gasoline(NYM) |
Apr19 |
190319 |
188.02 |
189.80 |
187.00 |
189.31 |
+1.03 |
71,481 |
63,469 |
-6,344 |
May19 |
190319 |
186.35 |
187.96 |
185.54 |
187.46 |
+0.83 |
62,619 |
124,153 |
+2,170 |
Jun19 |
190319 |
185.05 |
186.80 |
184.40 |
186.17 |
+0.81 |
29,320 |
67,409 |
+690 |
Jul19 |
190319 |
183.85 |
185.36 |
183.21 |
184.86 |
+0.82 |
14,471 |
31,407 |
-33 |
Aug19 |
190319 |
182.47 |
183.56 |
181.50 |
183.13 |
+0.86 |
6,965 |
24,240 |
-418 |
Sep19 |
190319 |
180.89 |
181.14 |
179.26 |
180.78 |
+0.83 |
8,468 |
32,771 |
+256 |
Oct19 |
190319 |
167.73 |
168.57 |
166.80 |
168.29 |
+0.89 |
3,618 |
15,410 |
-57 |
Nov19 |
190319 |
165.27 |
165.90 |
164.20 |
165.66 |
+0.89 |
1,390 |
11,158 |
-6 |
Dec19 |
190319 |
163.62 |
164.37 |
162.60 |
164.02 |
+0.80 |
2,173 |
26,548 |
+387 |
Jan20 |
190319 |
163.32 |
163.81 |
162.14 |
163.55 |
+0.77 |
232 |
7,629 |
-7 |
Total Volume and Open Interest |
201,025 |
407,958 |
-3,314 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190319 |
189.31 |
189.31 |
189.31 |
189.31 |
+1.03 |
0 |
1 |
+0 |
May19 |
190319 |
187.46 |
187.46 |
187.46 |
187.46 |
+0.83 |
|
|
|
Jun19 |
190319 |
186.17 |
186.17 |
186.17 |
186.17 |
+0.81 |
|
|
|
Jul19 |
190319 |
184.86 |
184.86 |
184.86 |
184.86 |
+0.82 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190319 |
2.845 |
2.897 |
2.835 |
2.874 |
+0.024 |
82,709 |
116,190 |
-9,261 |
May19 |
190319 |
2.854 |
2.897 |
2.839 |
2.872 |
+0.016 |
51,886 |
238,916 |
-1,761 |
Jun19 |
190319 |
2.902 |
2.941 |
2.888 |
2.915 |
+0.010 |
13,869 |
84,058 |
+1,815 |
Jul19 |
190319 |
2.947 |
2.990 |
2.940 |
2.963 |
+0.006 |
12,298 |
103,585 |
+736 |
Aug19 |
190319 |
2.963 |
3.004 |
2.955 |
2.979 |
+0.007 |
6,751 |
66,576 |
+92 |
Sep19 |
190319 |
2.943 |
2.991 |
2.941 |
2.966 |
+0.007 |
7,727 |
105,064 |
-200 |
Oct19 |
190319 |
2.958 |
3.000 |
2.958 |
2.979 |
+0.007 |
11,205 |
106,584 |
+176 |
Nov19 |
190319 |
2.996 |
3.035 |
2.993 |
3.022 |
+0.008 |
6,912 |
60,712 |
-331 |
Dec19 |
190319 |
3.132 |
3.160 |
3.130 |
3.148 |
+0.006 |
2,578 |
57,098 |
+578 |
Jan20 |
190319 |
3.209 |
3.235 |
3.204 |
3.220 |
+0.005 |
5,510 |
41,208 |
+1,258 |
Feb20 |
190319 |
3.153 |
3.165 |
3.143 |
3.153 |
+0.005 |
1,006 |
21,565 |
-1 |
Mar20 |
190319 |
2.996 |
3.025 |
2.996 |
3.009 |
+0.006 |
4,408 |
35,037 |
-68 |
Apr20 |
190319 |
2.660 |
2.667 |
2.649 |
2.654 |
-0.006 |
3,312 |
35,641 |
+254 |
May20 |
190319 |
2.610 |
2.611 |
2.598 |
2.602 |
-0.003 |
748 |
19,193 |
+200 |
Jun20 |
190319 |
2.637 |
2.637 |
2.620 |
2.625 |
-0.003 |
604 |
12,581 |
+147 |
Jul20 |
190319 |
2.652 |
2.657 |
2.645 |
2.651 |
-0.003 |
630 |
10,028 |
+125 |
Total Volume and Open Interest |
213,897 |
1,192,213 |
-5,989 |
Brent Crude Oil(ICE) |
May19 |
190319 |
67.49 |
68.20 |
67.13 |
67.61 |
+0.07 |
254,319 |
360,029 |
-16,128 |
Jun19 |
190319 |
67.24 |
67.98 |
66.94 |
67.42 |
+0.06 |
181,042 |
464,502 |
+14,846 |
Jul19 |
190319 |
67.00 |
67.74 |
66.73 |
67.19 |
+0.06 |
56,985 |
220,418 |
-2,729 |
Aug19 |
190319 |
66.91 |
67.56 |
66.55 |
67.02 |
+0.06 |
33,887 |
121,786 |
+4,395 |
Sep19 |
190319 |
66.67 |
67.40 |
66.42 |
66.87 |
+0.07 |
35,192 |
184,104 |
+3,493 |
Oct19 |
190319 |
66.51 |
67.23 |
66.27 |
66.72 |
+0.07 |
19,571 |
80,383 |
-575 |
Nov19 |
190319 |
66.37 |
67.05 |
66.15 |
66.58 |
+0.07 |
15,373 |
100,144 |
-444 |
Dec19 |
190319 |
66.21 |
66.90 |
65.97 |
66.41 |
+0.06 |
74,035 |
248,704 |
+6,447 |
Jan20 |
190319 |
66.23 |
66.75 |
65.89 |
66.28 |
+0.06 |
4,323 |
55,840 |
+490 |
Feb20 |
190319 |
66.04 |
66.13 |
65.84 |
66.13 |
+0.06 |
1,786 |
42,594 |
+2 |
Mar20 |
190319 |
66.02 |
66.02 |
65.57 |
65.98 |
+0.06 |
5,151 |
35,601 |
+77 |
Apr20 |
190319 |
65.82 |
65.82 |
65.82 |
65.82 |
+0.06 |
1,902 |
22,282 |
-52 |
May20 |
190319 |
66.11 |
66.11 |
65.65 |
65.65 |
+0.06 |
1,297 |
18,139 |
+344 |
Jun20 |
190319 |
65.42 |
65.87 |
65.07 |
65.46 |
+0.07 |
12,134 |
92,050 |
+1,769 |
Total Volume and Open Interest |
715,951 |
2,394,766 |
+9,985 |
Gas Oil(ICE) |
Apr19 |
190319 |
606.50 |
616.00 |
606.00 |
609.25 |
+4.25 |
74,392 |
134,549 |
-5,339 |
May19 |
190319 |
607.75 |
617.00 |
607.50 |
610.25 |
+3.75 |
55,911 |
139,173 |
+1,221 |
Jun19 |
190319 |
609.00 |
618.00 |
608.75 |
611.50 |
+3.25 |
43,504 |
119,549 |
+2,502 |
Jul19 |
190319 |
612.25 |
619.75 |
612.00 |
613.50 |
+3.00 |
12,766 |
57,332 |
-227 |
Aug19 |
190319 |
615.25 |
622.25 |
614.25 |
615.75 |
+2.75 |
6,689 |
37,014 |
+10 |
Sep19 |
190319 |
618.50 |
624.75 |
617.00 |
618.50 |
+2.75 |
7,134 |
44,987 |
+412 |
Oct19 |
190319 |
621.50 |
627.50 |
620.00 |
621.25 |
+2.25 |
4,056 |
38,076 |
+1,312 |
Nov19 |
190319 |
621.75 |
628.00 |
620.25 |
621.50 |
+2.25 |
1,300 |
23,369 |
+72 |
Dec19 |
190319 |
622.25 |
628.00 |
620.75 |
621.75 |
+2.25 |
12,839 |
99,703 |
+767 |
Total Volume and Open Interest |
225,045 |
892,663 |
+1,782 |
Ethanol(CBOT) |
Apr19 |
190319 |
1.425 |
1.427 |
1.400 |
1.409 |
-0.015 |
425 |
845 |
-222 |
May19 |
190319 |
1.414 |
1.419 |
1.390 |
1.399 |
-0.015 |
317 |
451 |
+49 |
Jun19 |
190319 |
1.410 |
1.410 |
1.385 |
1.385 |
-0.022 |
53 |
137 |
+15 |
Jul19 |
190319 |
1.395 |
1.395 |
1.375 |
1.375 |
-0.028 |
49 |
31 |
+5 |
Aug19 |
190319 |
1.387 |
1.387 |
1.380 |
1.380 |
-0.025 |
8 |
12 |
+2 |
Sep19 |
190319 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.025 |
0 |
12 |
+0 |
Oct19 |
190319 |
1.351 |
1.351 |
1.351 |
1.351 |
-0.025 |
|
|
|
Nov19 |
190319 |
1.351 |
1.351 |
1.351 |
1.351 |
-0.025 |
|
|
|
Total Volume and Open Interest |
852 |
1,508 |
-151 |
WTI Crude Oil(ICE) |
Apr19 |
190319 |
59.05 |
59.53 |
58.63 |
59.03 |
-0.06 |
34,234 |
31,439 |
-1,658 |
May19 |
190319 |
59.33 |
59.86 |
58.91 |
59.29 |
-0.09 |
56,234 |
66,738 |
+1,827 |
Jun19 |
190319 |
59.69 |
60.11 |
59.22 |
59.58 |
-0.07 |
46,493 |
117,966 |
+1,791 |
Jul19 |
190319 |
59.98 |
60.38 |
59.53 |
59.88 |
-0.06 |
26,832 |
36,836 |
+4,395 |
Aug19 |
190319 |
60.23 |
60.60 |
59.80 |
60.13 |
-0.05 |
14,603 |
21,245 |
+669 |
Sep19 |
190319 |
60.38 |
60.71 |
59.95 |
60.29 |
-0.02 |
9,772 |
39,857 |
+416 |
Oct19 |
190319 |
60.40 |
60.70 |
60.00 |
60.33 |
unch |
5,017 |
13,884 |
+975 |
Nov19 |
190319 |
60.27 |
60.60 |
59.96 |
60.29 |
+0.04 |
1,337 |
7,199 |
+383 |
Dec19 |
190319 |
60.21 |
60.49 |
59.85 |
60.19 |
+0.06 |
14,557 |
122,496 |
+738 |
Jan20 |
190319 |
60.02 |
60.02 |
60.02 |
60.02 |
+0.05 |
564 |
6,684 |
+380 |
Feb20 |
190319 |
59.85 |
59.85 |
59.85 |
59.85 |
+0.07 |
140 |
4,924 |
-61 |
Mar20 |
190319 |
59.65 |
59.65 |
59.65 |
59.65 |
+0.09 |
212 |
9,659 |
+137 |
Apr20 |
190319 |
59.45 |
59.45 |
59.45 |
59.45 |
+0.10 |
91 |
4,041 |
-13 |
May20 |
190319 |
59.25 |
59.25 |
59.25 |
59.25 |
+0.11 |
118 |
2,156 |
+13 |
Jun20 |
190319 |
58.83 |
59.09 |
58.83 |
59.08 |
+0.12 |
3,377 |
32,018 |
-167 |
Jul20 |
190319 |
58.87 |
58.87 |
58.87 |
58.87 |
+0.12 |
73 |
2,429 |
+68 |
Total Volume and Open Interest |
217,946 |
617,244 |
+10,489 |
US Dollar Index(ICE) |
Jun19 |
190319 |
95.970 |
95.975 |
95.730 |
95.830 |
-0.152 |
14,740 |
44,075 |
+2,421 |
Sep19 |
190319 |
95.365 |
95.375 |
95.275 |
95.315 |
-0.152 |
0 |
508 |
+0 |
Dec19 |
190319 |
94.815 |
94.820 |
94.815 |
94.820 |
-0.153 |
8 |
155 |
+2 |
Total Volume and Open Interest |
21,686 |
56,168 |
-1,225 |
Australian Dollar(CME) |
Mar19 |
190318 |
70.84 |
71.19 |
70.80 |
70.98 |
+0.13 |
94,614 |
35,188 |
-24,608 |
Jun19 |
190319 |
71.10 |
71.21 |
70.95 |
71.00 |
-0.09 |
83,050 |
136,586 |
+6,320 |
Sep19 |
190319 |
71.30 |
71.30 |
71.13 |
71.13 |
-0.08 |
13 |
135 |
+3 |
Total Volume and Open Interest |
99,461 |
165,485 |
-1,263 |
British Pound(CME) |
Mar19 |
190318 |
132.94 |
133.00 |
132.22 |
132.27 |
-0.58 |
172,082 |
62,800 |
-24,995 |
Jun19 |
190319 |
133.08 |
133.71 |
133.00 |
133.28 |
+0.15 |
92,306 |
136,216 |
+5,772 |
Sep19 |
190319 |
134.19 |
134.19 |
133.76 |
133.85 |
+0.15 |
108 |
421 |
+11 |
Total Volume and Open Interest |
117,009 |
192,806 |
-3,139 |
Canadian Dollar(CME) |
Mar19 |
190319 |
74.96 |
75.47 |
74.95 |
75.41 |
+0.50 |
36,433 |
34,065 |
-12,253 |
Jun19 |
190319 |
75.13 |
75.64 |
75.10 |
75.31 |
+0.24 |
78,042 |
129,724 |
+12,115 |
Sep19 |
190319 |
75.29 |
75.75 |
75.29 |
75.47 |
+0.24 |
117 |
2,566 |
+108 |
Dec19 |
190319 |
75.47 |
75.89 |
75.47 |
75.63 |
+0.24 |
116 |
1,955 |
+71 |
Total Volume and Open Interest |
115,785 |
169,265 |
+56 |
Japanese Yen(CME) |
Mar19 |
190318 |
89.69 |
89.73 |
89.59 |
89.66 |
-0.04 |
134,745 |
63,396 |
-35,909 |
Jun19 |
190319 |
90.37 |
90.61 |
90.34 |
90.39 |
-0.03 |
117,812 |
151,376 |
+3,954 |
Sep19 |
190319 |
91.22 |
91.22 |
91.03 |
91.04 |
-0.02 |
31 |
166 |
+1 |
Total Volume and Open Interest |
159,373 |
207,321 |
-6,709 |
Swiss Franc(CME) |
Mar19 |
190318 |
99.79 |
100.02 |
99.76 |
99.84 |
+0.07 |
51,306 |
35,003 |
-8,146 |
Jun19 |
190319 |
100.70 |
101.00 |
100.69 |
100.93 |
+0.19 |
24,527 |
75,420 |
+225 |
Sep19 |
190319 |
101.79 |
101.83 |
101.79 |
101.79 |
+0.19 |
0 |
27 |
+0 |
Total Volume and Open Interest |
30,301 |
107,365 |
-2,894 |
EuroFX(CME) |
Mar19 |
190318 |
113.22 |
113.59 |
113.20 |
113.44 |
+0.22 |
285,176 |
91,371 |
-77,465 |
Jun19 |
190319 |
114.23 |
114.48 |
114.20 |
114.39 |
+0.15 |
209,319 |
463,223 |
+32,929 |
Sep19 |
190319 |
115.14 |
115.33 |
115.14 |
115.25 |
+0.14 |
209 |
7,830 |
+19 |
Total Volume and Open Interest |
301,351 |
538,250 |
+2,392 |
Mexican Peso(CME) |
Mar19 |
190318 |
520.50 |
522.63 |
520.00 |
522.50 |
+2.38 |
82,548 |
94,812 |
-16,558 |
Apr19 |
190319 |
523.88 |
523.88 |
523.88 |
523.88 |
+1.38 |
116 |
30 |
+30 |
Total Volume and Open Interest |
99,284 |
325,018 |
+8,187 |
Brazilian Real(CME) |
Apr19 |
190319 |
263.60 |
265.35 |
263.05 |
264.55 |
+0.85 |
3,263 |
16,198 |
+1,282 |
May19 |
190319 |
264.10 |
264.75 |
262.60 |
264.10 |
+0.95 |
0 |
208 |
+0 |
Jun19 |
190319 |
263.00 |
263.95 |
262.15 |
263.50 |
+0.90 |
20 |
1,210 |
+1 |
Jul19 |
190319 |
262.90 |
262.90 |
262.90 |
262.90 |
+0.95 |
|
|
|
Total Volume and Open Interest |
3,283 |
17,616 |
+1,283 |
30-Year T-Bonds(CBOT) |
Mar19 |
190319 |
146~290 |
146~310 |
146~020 |
146~150 |
-0~100 |
1,606 |
12,532 |
-677 |
Jun19 |
190319 |
146~020 |
146~110 |
145~120 |
145~250 |
-0~110 |
294,736 |
959,922 |
+11,147 |
Sep19 |
190319 |
145~060 |
145~060 |
145~060 |
145~060 |
-0~110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
296,342 |
972,455 |
+10,470 |
10-Year T-Notes(CBOT) |
Mar19 |
190319 |
122~200 |
122~225 |
122~125 |
122~160 |
-0~030 |
26,349 |
37,930 |
-12,902 |
Jun19 |
190319 |
122~270 |
122~305 |
122~200 |
122~245 |
-0~025 |
1,352,106 |
3,871,510 |
+20,907 |
Sep19 |
190319 |
122~245 |
122~245 |
122~245 |
122~245 |
unch |
|
|
|
Total Volume and Open Interest |
1,378,455 |
3,909,440 |
+8,005 |
5-Year T-Notes(CBOT) |
Mar19 |
190319 |
114~310 |
114~310 |
114~252 |
114~272 |
-0~014 |
27,098 |
97,134 |
-2,874 |
Jun19 |
190319 |
115~000 |
115~020 |
114~282 |
114~302 |
-0~014 |
784,377 |
4,149,313 |
+8,517 |
Sep19 |
190319 |
114~302 |
114~302 |
114~302 |
114~302 |
-0~014 |
|
|
|
Total Volume and Open Interest |
811,475 |
4,246,447 |
+5,643 |
2 Year T-Notes(CBOT) |
Mar19 |
190319 |
106~043 |
106~045 |
106~032 |
106~032 |
-0~003 |
858 |
5,446 |
-29 |
Jun19 |
190319 |
106~067 |
106~074 |
106~053 |
106~056 |
-0~007 |
308,863 |
3,002,351 |
+10,681 |
Sep19 |
190319 |
106~056 |
106~056 |
106~056 |
106~056 |
-0~007 |
|
|
|
Total Volume and Open Interest |
309,721 |
3,007,797 |
+10,652 |
Eurodollars(CME) |
Jun19 |
190319 |
97.385 |
97.400 |
97.385 |
97.395 |
+0.010 |
328,679 |
1,400,985 |
+37,239 |
Sep19 |
190319 |
97.415 |
97.420 |
97.405 |
97.415 |
+0.005 |
212,698 |
1,207,275 |
-2,690 |
Dec19 |
190319 |
97.405 |
97.405 |
97.390 |
97.400 |
unch |
264,585 |
1,724,691 |
-3,797 |
Mar20 |
190319 |
97.485 |
97.490 |
97.470 |
97.480 |
unch |
252,278 |
1,026,161 |
-26,635 |
Jun20 |
190319 |
97.550 |
97.555 |
97.525 |
97.535 |
-0.005 |
171,226 |
969,394 |
+5,078 |
Sep20 |
190319 |
97.600 |
97.610 |
97.580 |
97.590 |
-0.005 |
147,344 |
849,408 |
-2,050 |
Dec20 |
190319 |
97.610 |
97.620 |
97.590 |
97.600 |
-0.005 |
148,123 |
971,047 |
-9,182 |
Mar21 |
190319 |
97.650 |
97.660 |
97.630 |
97.640 |
-0.005 |
155,517 |
611,135 |
-4,264 |
Jun21 |
190319 |
97.660 |
97.665 |
97.635 |
97.650 |
-0.005 |
70,652 |
405,830 |
+3,341 |
Sep21 |
190319 |
97.665 |
97.675 |
97.640 |
97.655 |
-0.005 |
64,350 |
396,409 |
-2,348 |
Dec21 |
190319 |
97.650 |
97.660 |
97.620 |
97.645 |
unch |
69,306 |
462,311 |
-271 |
Mar22 |
190319 |
97.640 |
97.650 |
97.610 |
97.635 |
unch |
59,189 |
322,234 |
+19,406 |
Jun22 |
190319 |
97.625 |
97.635 |
97.595 |
97.620 |
unch |
26,390 |
242,891 |
-2,138 |
Sep22 |
190319 |
97.600 |
97.615 |
97.575 |
97.600 |
unch |
22,240 |
171,229 |
-2,059 |
Dec22 |
190319 |
97.570 |
97.585 |
97.545 |
97.570 |
unch |
18,401 |
158,926 |
+859 |
Mar23 |
190319 |
97.545 |
97.560 |
97.520 |
97.545 |
unch |
21,795 |
86,486 |
+320 |
Jun23 |
190319 |
97.515 |
97.530 |
97.490 |
97.515 |
unch |
20,599 |
73,249 |
-813 |
Sep23 |
190319 |
97.485 |
97.500 |
97.455 |
97.480 |
unch |
18,280 |
73,295 |
-156 |
Total Volume and Open Interest |
2,530,402 |
12,826,124 |
-19,011 |
Ultra T-Bond(CBOT) |
Mar19 |
190319 |
160~28 |
161~11 |
160~02 |
160~24 |
-0~15 |
411 |
12,857 |
-167 |
Jun19 |
190319 |
162~01 |
162~13 |
161~01 |
161~24 |
-0~16 |
112,482 |
1,106,092 |
-215 |
Sep19 |
190319 |
161~24 |
161~24 |
161~24 |
161~24 |
-0~16 |
|
|
|
Total Volume and Open Interest |
112,893 |
1,118,949 |
-382 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190319 |
131~045 |
131~055 |
130~245 |
130~310 |
-0~030 |
1,095 |
5,972 |
-1,042 |
Jun19 |
190319 |
130~215 |
130~270 |
130~115 |
130~195 |
-0~030 |
148,938 |
658,215 |
+5,962 |
Sep19 |
190319 |
130~195 |
130~195 |
130~195 |
130~195 |
-0~030 |
|
|
|
Total Volume and Open Interest |
150,033 |
664,187 |
+4,920 |
30 Day Federal Funds(CBOT) |
Mar19 |
190319 |
97.598 |
97.600 |
97.598 |
97.600 |
+0.002 |
1,325 |
110,474 |
+433 |
Apr19 |
190319 |
97.600 |
97.600 |
97.595 |
97.600 |
unch |
16,391 |
256,246 |
-2,493 |
May19 |
190319 |
97.610 |
97.610 |
97.600 |
97.605 |
unch |
16,135 |
182,173 |
+4,390 |
Jun19 |
190319 |
97.610 |
97.615 |
97.610 |
97.610 |
unch |
14,410 |
102,842 |
+70 |
Jul19 |
190319 |
97.625 |
97.625 |
97.620 |
97.620 |
-0.005 |
27,312 |
213,606 |
+3,218 |
Aug19 |
190319 |
97.635 |
97.635 |
97.625 |
97.630 |
unch |
13,740 |
125,596 |
+4,583 |
Total Volume and Open Interest |
196,377 |
1,732,182 |
+13,040 |
Japanese Govt Bonds(SGX) |
Jun19 |
190319 |
152.80 |
152.85 |
152.76 |
152.85 |
+0.04 |
488 |
18,604 |
-139 |
Sep19 |
190319 |
152.85 |
152.85 |
152.85 |
152.85 |
+0.04 |
|
|
|
Dec19 |
190319 |
152.85 |
152.85 |
152.85 |
152.85 |
+0.04 |
|
|
|
Total Volume and Open Interest |
488 |
18,604 |
-139 |
Euro-Buxl(EUREX) |
Jun19 |
190319 |
185.44 |
185.80 |
184.00 |
184.78 |
-0.68 |
29,860 |
237,176 |
-1,800 |
Sep19 |
190319 |
184.10 |
184.10 |
183.04 |
183.28 |
-0.68 |
0 |
2 |
+0 |
Dec19 |
190319 |
182.38 |
182.38 |
182.38 |
182.38 |
-0.68 |
|
|
|
Total Volume and Open Interest |
29,860 |
237,178 |
-1,800 |
Euro-Bund(EUREX) |
Jun19 |
190319 |
164.22 |
164.35 |
163.63 |
163.96 |
-0.31 |
560,005 |
1,861,162 |
-14,206 |
Sep19 |
190319 |
166.35 |
166.39 |
165.64 |
165.99 |
-0.33 |
1,240 |
4,883 |
-351 |
Dec19 |
190319 |
163.89 |
163.89 |
163.89 |
163.89 |
-0.31 |
|
|
|
Total Volume and Open Interest |
561,245 |
1,866,045 |
-14,557 |
Euro-Bobl(EUREX) |
Jun19 |
190319 |
132.42 |
132.46 |
132.23 |
132.33 |
-0.10 |
283,535 |
1,355,373 |
+6,974 |
Sep19 |
190319 |
132.18 |
132.18 |
132.18 |
132.18 |
-0.10 |
0 |
34 |
+0 |
Dec19 |
190319 |
132.70 |
132.70 |
132.70 |
132.70 |
-0.10 |
|
|
|
Total Volume and Open Interest |
283,535 |
1,355,407 |
+6,974 |
Euro-Schatz(EUREX) |
Jun19 |
190319 |
111.82 |
111.83 |
111.79 |
111.81 |
-0.01 |
196,832 |
1,825,719 |
+9,710 |
Sep19 |
190319 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.01 |
500 |
500 |
+0 |
Dec19 |
190319 |
110.91 |
110.91 |
110.91 |
110.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
197,332 |
1,826,219 |
+9,710 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190319 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
101 |
1,940 |
+261 |
Sep19 |
190319 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
2,178 |
+100 |
Total Volume and Open Interest |
102 |
11,221 |
-1,806 |
Long Gilt(LIFFE) |
Mar19 |
190319 |
124~07 |
124~07 |
123~29 |
124~03 |
-0~02 |
2,347 |
71,690 |
-440 |
Jun19 |
190319 |
127~05 |
127~11 |
126~24 |
127~04 |
-0~02 |
133,838 |
648,916 |
+616 |
Total Volume and Open Interest |
136,185 |
720,656 |
+176 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190319 |
99.15 |
99.16 |
99.15 |
99.16 |
+0.01 |
20,761 |
542,934 |
-8,393 |
Jun19 |
190319 |
99.13 |
99.13 |
99.11 |
99.13 |
+0.00 |
49,879 |
513,705 |
+2,827 |
Sep19 |
190319 |
99.08 |
99.09 |
99.07 |
99.08 |
+0.00 |
52,600 |
496,391 |
+4,639 |
Dec19 |
190319 |
99.02 |
99.04 |
99.01 |
99.03 |
+0.00 |
68,735 |
651,035 |
+7,899 |
Mar20 |
190319 |
98.99 |
99.00 |
98.97 |
98.99 |
unch |
83,281 |
357,262 |
-7,086 |
Jun20 |
190319 |
98.95 |
98.97 |
98.93 |
98.95 |
-0.01 |
84,948 |
383,252 |
+28,697 |
Total Volume and Open Interest |
759,353 |
4,154,251 |
+27,486 |
3-Mth Euribor(LIFFE) |
Jun19 |
190319 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
84,204 |
731,439 |
-2,781 |
Sep19 |
190319 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
40,157 |
664,521 |
+4,520 |
Dec19 |
190319 |
100.285 |
100.285 |
100.280 |
100.280 |
-0.005 |
58,208 |
637,309 |
+12,834 |
Total Volume and Open Interest |
868,978 |
5,184,797 |
+4,664 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190319 |
98.27 |
98.30 |
98.26 |
98.30 |
+0.03 |
33,255 |
240,991 |
-7,404 |
Sep19 |
190319 |
98.36 |
98.39 |
98.35 |
98.39 |
+0.03 |
47,289 |
253,006 |
+7,598 |
Dec19 |
190319 |
98.41 |
98.44 |
98.40 |
98.44 |
+0.03 |
27,918 |
256,946 |
+9,231 |
Mar20 |
190319 |
98.43 |
98.48 |
98.43 |
98.48 |
+0.04 |
20,556 |
201,578 |
+1,131 |
Jun20 |
190319 |
98.45 |
98.49 |
98.44 |
98.49 |
+0.04 |
13,914 |
152,088 |
+4,279 |
Sep20 |
190319 |
98.44 |
98.49 |
98.44 |
98.49 |
+0.05 |
7,264 |
81,189 |
-249 |
Dec20 |
190319 |
98.42 |
98.47 |
98.42 |
98.47 |
+0.04 |
6,248 |
61,992 |
+1,571 |
Mar21 |
190319 |
98.40 |
98.44 |
98.40 |
98.44 |
+0.04 |
4,241 |
22,951 |
+1,671 |
Jun21 |
190319 |
98.42 |
98.42 |
98.42 |
98.42 |
+0.04 |
1 |
2,607 |
-1 |
Sep21 |
190319 |
98.38 |
98.38 |
98.38 |
98.38 |
+0.03 |
25 |
1,091 |
+0 |
Total Volume and Open Interest |
160,899 |
1,277,170 |
+17,979 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190319 |
98.02 |
98.07 |
98.01 |
98.07 |
+0.05 |
140,843 |
1,222,544 |
-3,794 |
Sep19 |
190319 |
98.07 |
98.07 |
98.07 |
98.07 |
+0.05 |
|
|
|
Total Volume and Open Interest |
180,924 |
1,297,677 |
|
3-Year Aus T-Bonds(SFE) |
Jun19 |
190319 |
98.50 |
98.56 |
98.50 |
98.55 |
+0.05 |
191,685 |
1,278,975 |
-19,537 |
Sep19 |
190319 |
98.58 |
98.58 |
98.58 |
98.58 |
+0.04 |
|
|
|
Total Volume and Open Interest |
264,465 |
1,417,717 |
|
Gold(CMX) |
Apr19 |
190319 |
1303.7 |
1310.8 |
1302.1 |
1306.5 |
+5.0 |
234,648 |
245,534 |
-15,528 |
Jun19 |
190319 |
1309.4 |
1316.9 |
1308.2 |
1312.7 |
+5.0 |
39,413 |
192,848 |
+3,574 |
Aug19 |
190319 |
1317.2 |
1323.0 |
1316.2 |
1318.9 |
+5.0 |
5,743 |
40,683 |
-1,047 |
Oct19 |
190319 |
1322.0 |
1325.9 |
1322.0 |
1324.9 |
+5.2 |
419 |
5,757 |
+40 |
Dec19 |
190319 |
1328.0 |
1334.9 |
1328.0 |
1330.9 |
+5.1 |
875 |
27,006 |
+49 |
Feb20 |
190319 |
1335.3 |
1340.6 |
1335.3 |
1337.0 |
+5.2 |
399 |
9,797 |
+156 |
Apr20 |
190319 |
1346.6 |
1346.6 |
1342.9 |
1342.9 |
+5.3 |
233 |
3,086 |
-170 |
Jun20 |
190319 |
1352.8 |
1352.8 |
1348.7 |
1348.7 |
+5.3 |
11 |
1,587 |
+1 |
Aug20 |
190319 |
1354.4 |
1354.4 |
1354.4 |
1354.4 |
+5.3 |
0 |
4 |
+0 |
Oct20 |
190319 |
1359.5 |
1359.5 |
1359.5 |
1359.5 |
+5.3 |
0 |
6 |
+0 |
Dec20 |
190319 |
1364.7 |
1364.7 |
1364.7 |
1364.7 |
+5.3 |
0 |
1,243 |
+0 |
Total Volume and Open Interest |
282,362 |
528,866 |
-12,871 |
Silver(CMX) |
Mar19 |
190319 |
1531.5 |
1531.5 |
1530.0 |
1530.1 |
+5.0 |
5 |
65 |
-10 |
May19 |
190319 |
1534.5 |
1545.0 |
1532.0 |
1537.2 |
+5.0 |
58,860 |
134,279 |
-584 |
Jul19 |
190319 |
1544.5 |
1554.0 |
1541.5 |
1546.6 |
+5.0 |
1,416 |
26,878 |
+244 |
Sep19 |
190319 |
1556.5 |
1562.0 |
1554.0 |
1555.9 |
+4.9 |
401 |
7,846 |
-111 |
Dec19 |
190319 |
1570.0 |
1576.5 |
1567.0 |
1569.7 |
+4.9 |
735 |
14,908 |
-223 |
Mar20 |
190319 |
1586.5 |
1586.5 |
1583.2 |
1583.2 |
+4.9 |
2 |
711 |
+0 |
May20 |
190319 |
1591.5 |
1591.5 |
1591.5 |
1591.5 |
+4.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
61,500 |
186,196 |
-667 |
Platinum(NYMEX) |
Apr19 |
190319 |
836.5 |
856.3 |
834.6 |
852.6 |
+18.6 |
17,606 |
42,515 |
-2,868 |
Jul19 |
190319 |
841.3 |
861.4 |
840.8 |
857.8 |
+18.4 |
4,233 |
31,396 |
+1,775 |
Oct19 |
190319 |
847.9 |
865.2 |
847.9 |
863.1 |
+18.5 |
31 |
1,152 |
+2 |
Jan20 |
190319 |
855.9 |
871.2 |
855.9 |
868.3 |
+18.5 |
7 |
345 |
+7 |
Total Volume and Open Interest |
21,877 |
75,409 |
-1,084 |
Palladium(NYMEX) |
Mar19 |
190319 |
1575.60 |
1575.70 |
1569.70 |
1569.70 |
+12.90 |
2 |
42 |
-23 |
Jun19 |
190319 |
1542.10 |
1563.30 |
1536.00 |
1551.90 |
+12.20 |
3,129 |
23,796 |
-44 |
Sep19 |
190319 |
1526.30 |
1549.00 |
1526.30 |
1539.60 |
+12.00 |
170 |
2,361 |
-31 |
Total Volume and Open Interest |
3,302 |
26,918 |
-97 |
Copper(CMX) |
Mar19 |
190319 |
290.90 |
293.45 |
290.90 |
291.95 |
+1.60 |
407 |
1,198 |
-273 |
May19 |
190319 |
291.25 |
294.40 |
290.80 |
292.30 |
+1.40 |
71,264 |
128,717 |
-3,002 |
Jul19 |
190319 |
291.95 |
295.10 |
291.60 |
293.05 |
+1.35 |
6,982 |
50,344 |
-854 |
Sep19 |
190319 |
293.75 |
295.65 |
293.05 |
293.60 |
+1.25 |
2,991 |
35,137 |
-536 |
Dec19 |
190319 |
294.30 |
296.10 |
293.65 |
294.15 |
+1.20 |
1,125 |
25,101 |
-257 |
Total Volume and Open Interest |
83,232 |
255,602 |
-4,890 |
E-mini DJIA Index(CBOT) |
Jun19 |
190319 |
25967 |
26145 |
25847 |
25906 |
-59 |
213,647 |
78,913 |
+2,927 |
Sep19 |
190319 |
25999 |
26168 |
25883 |
25930 |
-56 |
184 |
149 |
+100 |
Dec19 |
190319 |
25941 |
26164 |
25941 |
25941 |
-55 |
3 |
6 |
+0 |
Mar20 |
190319 |
25920 |
26000 |
25920 |
25920 |
-68 |
|
|
|
Total Volume and Open Interest |
213,834 |
79,068 |
-14,450 |
S & P 500(CME) |
Jun19 |
190319 |
2842.70 |
2858.50 |
2830.00 |
2836.50 |
-4.10 |
1,398 |
15,898 |
+802 |
Sep19 |
190319 |
2841.60 |
2841.60 |
2841.60 |
2841.60 |
-4.10 |
0 |
1 |
+1 |
Dec19 |
190319 |
2846.30 |
2846.30 |
2846.30 |
2846.30 |
-4.10 |
0 |
5 |
+0 |
Mar20 |
190319 |
2850.30 |
2850.30 |
2850.30 |
2850.30 |
-4.10 |
|
|
|
Total Volume and Open Interest |
1,398 |
15,904 |
-30,523 |
S & P 500 E-Mini(CME) |
Jun19 |
190319 |
2841.50 |
2858.75 |
2829.00 |
2836.50 |
-4.00 |
1,382,358 |
2,417,944 |
+50,440 |
Sep19 |
190319 |
2847.75 |
2863.25 |
2834.00 |
2841.50 |
-4.25 |
642 |
9,037 |
+8 |
Dec19 |
190319 |
2850.50 |
2867.75 |
2839.50 |
2846.25 |
-4.25 |
27 |
982 |
+6 |
Mar20 |
190319 |
2860.00 |
2868.75 |
2850.25 |
2850.25 |
-4.25 |
6 |
2,083 |
+1 |
Total Volume and Open Interest |
1,383,033 |
2,430,046 |
-493,896 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190319 |
7362.25 |
7421.25 |
7351.25 |
7376.50 |
+15.75 |
412,124 |
195,793 |
+8,075 |
Sep19 |
190319 |
7391.25 |
7449.00 |
7381.00 |
7405.00 |
+16.25 |
179 |
672 |
+41 |
Dec19 |
190319 |
7427.50 |
7463.75 |
7413.25 |
7429.00 |
+23.00 |
1 |
6 |
+0 |
Total Volume and Open Interest |
412,306 |
196,473 |
-51,917 |
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 |
190319 |
1915.60 |
1923.70 |
1899.30 |
1903.90 |
-10.10 |
19,402 |
63,174 |
-1,535 |
Sep19 |
190319 |
1906.20 |
1924.60 |
1906.20 |
1906.20 |
-10.00 |
1 |
109 |
+0 |
Total Volume and Open Interest |
19,403 |
63,283 |
-10,432 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190319 |
15.00 |
15.40 |
14.75 |
15.13 |
+0.10 |
85,613 |
200,126 |
+16,295 |
May19 |
190319 |
15.65 |
16.05 |
15.52 |
15.93 |
+0.20 |
23,148 |
41,962 |
+1,895 |
Jun19 |
190319 |
16.10 |
16.41 |
15.95 |
16.27 |
+0.14 |
11,252 |
27,909 |
+924 |
Total Volume and Open Interest |
191,786 |
369,701 |
+8,877 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190319 |
948.10 |
948.10 |
948.10 |
948.10 |
-7.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190319 |
1570.70 |
1577.70 |
1556.40 |
1558.70 |
-11.20 |
138,191 |
451,064 |
-1,374 |
Sep19 |
190319 |
1580.90 |
1580.90 |
1561.00 |
1562.60 |
-10.90 |
0 |
126 |
+0 |
Dec19 |
190319 |
1564.00 |
1564.00 |
1564.00 |
1564.00 |
-11.70 |
|
|
|
Total Volume and Open Interest |
138,191 |
451,190 |
-85,118 |
Nikkei 225(CME) |
Jun19 |
190319 |
21445 |
21520 |
21275 |
21420 |
-15 |
8,873 |
23,172 |
-705 |
Sep19 |
190319 |
21380 |
21455 |
21360 |
21380 |
-10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,873 |
23,173 |
-705 |
Nikkei 225(SGX) |
Jun19 |
190319 |
21425 |
21440 |
21245 |
21380 |
-40 |
78,385 |
128,379 |
+3,950 |
Sep19 |
190319 |
21280 |
21340 |
21280 |
21340 |
-45 |
58 |
61 |
+24 |
Dec19 |
190319 |
21180 |
21180 |
21180 |
21180 |
-40 |
0 |
4,791 |
+0 |
Total Volume and Open Interest |
78,456 |
146,799 |
+10,704 |
Nikkei 225 Mini(JPX) |
Jun19 |
190319 |
21410 |
21430 |
21245 |
21370 |
-40 |
897,050 |
232,271 |
+17,019 |
Sep19 |
190319 |
21340 |
21365 |
21185 |
21310 |
-50 |
12,225 |
4,133 |
+700 |
Dec19 |
190319 |
21160 |
21185 |
21020 |
21140 |
-40 |
341 |
2,004 |
-92 |
Total Volume and Open Interest |
969,611 |
355,431 |
+41,619 |
Nikkei 225(JPX) |
Jun19 |
190319 |
21410 |
21430 |
21240 |
21370 |
-40 |
71,936 |
269,442 |
+1,522 |
Sep19 |
190319 |
21360 |
21360 |
21190 |
21310 |
-50 |
340 |
5,813 |
+507 |
Dec19 |
190319 |
21030 |
21150 |
21020 |
21140 |
-40 |
5 |
35,665 |
+752 |
Total Volume and Open Interest |
72,300 |
383,838 |
+3,227 |
Nikkei 225(CME) Yen |
Jun19 |
190319 |
21425 |
21495 |
21245 |
21390 |
-15 |
30,598 |
54,516 |
+920 |
Sep19 |
190319 |
21280 |
21420 |
21210 |
21325 |
-15 |
0 |
1 |
+0 |
Dec19 |
190319 |
21160 |
21160 |
21160 |
21160 |
-5 |
|
|
|
Total Volume and Open Interest |
30,599 |
54,618 |
+920 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190319 |
21390 |
21470 |
21380 |
21390 |
-20 |
1 |
1 |
+1 |
Sep19 |
190319 |
21330 |
21330 |
21330 |
21330 |
-10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
CAC 40(EURONEXT) |
Apr19 |
190319 |
5396.5 |
5431.0 |
5389.5 |
5414.0 |
+20.5 |
112,075 |
318,921 |
+10,498 |
May19 |
190319 |
5351.0 |
5351.0 |
5351.0 |
5351.0 |
+20.5 |
194 |
136 |
+136 |
Jun19 |
190319 |
5261.0 |
5302.0 |
5261.0 |
5284.0 |
+21.0 |
773 |
32,620 |
+143 |
Total Volume and Open Interest |
134,036 |
415,187 |
-61,438 |
Hang Seng Index(HKFE) |
Mar19 |
190319 |
29381 |
29541 |
29335 |
29494 |
+109 |
226,883 |
129,148 |
+2,526 |
Apr19 |
190319 |
29419 |
29583 |
29380 |
29534 |
+110 |
1,464 |
6,349 |
+803 |
Total Volume and Open Interest |
228,795 |
155,086 |
+3,261 |
DAX(EUREX) |
Jun19 |
190319 |
11664.5 |
11840.0 |
11660.0 |
11806.0 |
+133.0 |
122,315 |
118,795 |
-7,310 |
Sep19 |
190319 |
11676.0 |
11822.0 |
11676.0 |
11793.5 |
+133.0 |
348 |
455 |
+75 |
Dec19 |
190319 |
11781.0 |
11781.0 |
11781.0 |
11781.0 |
+108.0 |
|
|
|
Total Volume and Open Interest |
130,890 |
119,250 |
|
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190319 |
11669.0 |
11840.0 |
11662.0 |
11806.0 |
+133.0 |
61,018 |
9,595 |
-391 |
Sep19 |
190319 |
11662.0 |
11820.0 |
11658.0 |
11793.5 |
+133.0 |
160 |
111 |
+0 |
Total Volume and Open Interest |
62,964 |
9,706 |
-391 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190319 |
3307 |
3341 |
3304 |
3328 |
+25 |
1,484,099 |
3,924,969 |
-74,960 |
Sep19 |
190319 |
3297 |
3329 |
3296 |
3317 |
+25 |
1,437 |
25,780 |
+24 |
Total Volume and Open Interest |
1,641,894 |
4,135,260 |
-74,852 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190319 |
9319 |
9403 |
9304 |
9349 |
+50 |
44,589 |
173,507 |
-3,731 |
Sep19 |
190319 |
9312 |
9318 |
9300 |
9318 |
+50 |
36 |
222 |
-5 |
Total Volume and Open Interest |
44,919 |
173,731 |
-3,734 |
FT-SE 100(EURONEXT) |
Jun19 |
190319 |
7208.50 |
7267.50 |
7202.50 |
7246.00 |
+36.50 |
99,252 |
647,506 |
+6,182 |
Sep19 |
190319 |
7177.50 |
7177.50 |
7177.50 |
7177.50 |
+37.00 |
259 |
2,226 |
+222 |
Dec19 |
190319 |
7140.50 |
7140.50 |
7140.50 |
7140.50 |
+38.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
99,511 |
650,734 |
-50,268 |
SPI 200(SFE) |
Mar19 |
190319 |
6193.0 |
6213.0 |
6173.0 |
6188.0 |
-3.0 |
68,157 |
359,158 |
+304 |
Jun19 |
190319 |
6183.0 |
6202.0 |
6163.0 |
6178.0 |
-3.0 |
21,994 |
61,385 |
+17,779 |
Sep19 |
190319 |
6120.0 |
6120.0 |
6120.0 |
6120.0 |
-3.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
90,223 |
426,545 |
+18,077 |
FTSE MIB(ISE) |
Jun19 |
190319 |
20720.00 |
20940.00 |
20680.00 |
20881.00 |
+207.00 |
23,231 |
79,990 |
+3,755 |
Sep19 |
190319 |
20615.00 |
20785.00 |
20560.00 |
20749.00 |
+210.00 |
42 |
89 |
+27 |
Dec19 |
190319 |
20490.00 |
20645.00 |
20490.00 |
20619.00 |
+200.00 |
5 |
5 |
+5 |
Total Volume and Open Interest |
23,278 |
80,084 |
-34,230 |
KOSPI 200(KFE) |
Jun19 |
190319 |
280.85 |
280.95 |
280.55 |
280.55 |
-0.20 |
269,168 |
315,058 |
+9,056 |
Sep19 |
190319 |
281.20 |
281.20 |
280.75 |
280.75 |
-0.25 |
334 |
2,725 |
+118 |
Dec19 |
190319 |
280.70 |
281.20 |
280.70 |
281.20 |
+0.30 |
2 |
26,432 |
+0 |
Total Volume and Open Interest |
269,504 |
364,299 |
-102,987 |
GSCI(CME) |
Apr19 |
190319 |
436.50 |
437.05 |
433.20 |
435.30 |
+0.65 |
18 |
13,178 |
+17 |
May19 |
190319 |
437.65 |
437.65 |
437.65 |
437.65 |
+0.65 |
|
|
|
Jun19 |
190319 |
438.20 |
438.20 |
438.20 |
438.20 |
+0.65 |
|
|
|
Total Volume and Open Interest |
18 |
13,178 |
-830 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|