|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 20, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190320 |
902.75 |
906.50 |
899.25 |
906.00 |
+2.00 |
68,441 |
307,752 |
-2,880 |
Jul19 |
190320 |
916.00 |
920.00 |
913.00 |
919.50 |
+2.00 |
20,951 |
187,306 |
+1,439 |
Aug19 |
190320 |
921.75 |
926.00 |
919.50 |
926.00 |
+2.25 |
4,192 |
21,990 |
+73 |
Sep19 |
190320 |
927.25 |
931.00 |
924.75 |
930.75 |
+2.00 |
1,514 |
9,161 |
-148 |
Nov19 |
190320 |
937.25 |
940.75 |
934.25 |
940.25 |
+2.00 |
12,326 |
114,488 |
+84 |
Jan20 |
190320 |
946.25 |
949.50 |
943.50 |
948.75 |
+1.75 |
946 |
11,827 |
-120 |
Mar20 |
190320 |
952.50 |
956.00 |
950.25 |
955.00 |
+1.25 |
1,034 |
21,401 |
+19 |
May20 |
190320 |
958.50 |
962.25 |
956.50 |
960.50 |
+0.50 |
85 |
3,035 |
-2 |
Jul20 |
190320 |
966.00 |
970.25 |
964.75 |
968.25 |
+0.75 |
293 |
5,467 |
-60 |
Aug20 |
190320 |
970.00 |
970.00 |
970.00 |
970.00 |
+0.25 |
0 |
150 |
+0 |
Sep20 |
190320 |
969.00 |
969.00 |
969.00 |
969.00 |
+0.25 |
0 |
85 |
+0 |
Nov20 |
190320 |
972.25 |
974.50 |
969.00 |
972.50 |
+1.00 |
162 |
3,393 |
+31 |
Jan21 |
190320 |
978.50 |
978.50 |
978.50 |
978.50 |
+1.00 |
0 |
5 |
+0 |
Mar21 |
190320 |
978.50 |
978.50 |
978.50 |
978.50 |
+1.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
109,944 |
686,170 |
-1,564 |
Soybean Meal(CBOT) |
May19 |
190320 |
310.10 |
311.90 |
308.60 |
311.60 |
+0.80 |
40,284 |
200,351 |
-1,902 |
Jul19 |
190320 |
314.00 |
315.40 |
312.20 |
315.20 |
+0.90 |
13,243 |
112,940 |
+1,762 |
Aug19 |
190320 |
315.10 |
316.80 |
313.70 |
316.60 |
+0.70 |
3,074 |
21,178 |
+24 |
Sep19 |
190320 |
316.90 |
318.40 |
315.20 |
318.20 |
+0.70 |
1,443 |
17,280 |
-54 |
Oct19 |
190320 |
316.80 |
319.40 |
316.30 |
319.20 |
+0.70 |
1,273 |
17,435 |
-99 |
Dec19 |
190320 |
320.00 |
321.50 |
318.40 |
321.20 |
+0.60 |
7,722 |
54,771 |
+33 |
Jan20 |
190320 |
319.90 |
322.50 |
319.60 |
322.20 |
+0.60 |
85 |
5,457 |
+2 |
Mar20 |
190320 |
321.40 |
323.30 |
320.50 |
322.80 |
+0.30 |
468 |
12,195 |
+149 |
May20 |
190320 |
322.00 |
324.20 |
321.50 |
323.60 |
+0.50 |
209 |
6,762 |
+18 |
Jul20 |
190320 |
323.40 |
326.00 |
323.10 |
325.10 |
+0.50 |
114 |
2,333 |
+26 |
Total Volume and Open Interest |
68,007 |
452,244 |
-2 |
Soybean Oil(CBOT) |
May19 |
190320 |
29.29 |
29.40 |
29.20 |
29.27 |
+0.03 |
37,845 |
203,911 |
+454 |
Jul19 |
190320 |
29.60 |
29.71 |
29.52 |
29.60 |
+0.04 |
11,289 |
120,174 |
+815 |
Aug19 |
190320 |
29.74 |
29.85 |
29.66 |
29.75 |
+0.06 |
1,342 |
25,052 |
-118 |
Sep19 |
190320 |
29.90 |
30.01 |
29.81 |
29.89 |
+0.04 |
517 |
18,197 |
+109 |
Oct19 |
190320 |
29.99 |
30.12 |
29.96 |
30.03 |
+0.05 |
1,312 |
11,361 |
-372 |
Dec19 |
190320 |
30.37 |
30.43 |
30.23 |
30.31 |
+0.04 |
5,512 |
73,592 |
+1,058 |
Jan20 |
190320 |
30.57 |
30.67 |
30.50 |
30.56 |
+0.03 |
97 |
6,219 |
-2 |
Mar20 |
190320 |
30.93 |
30.96 |
30.79 |
30.84 |
+0.02 |
237 |
10,685 |
+57 |
May20 |
190320 |
31.16 |
31.23 |
31.09 |
31.13 |
+0.01 |
21 |
2,227 |
+1 |
Jul20 |
190320 |
31.41 |
31.49 |
31.37 |
31.41 |
+0.02 |
3 |
1,265 |
-1 |
Total Volume and Open Interest |
58,188 |
475,235 |
+2,003 |
Canola(WCE) |
Mar19 |
190314 |
456.2 |
456.2 |
456.2 |
456.2 |
+2.9 |
|
|
|
May19 |
190320 |
463.4 |
466.1 |
463.2 |
464.7 |
+0.2 |
7,037 |
104,483 |
-1,075 |
Jul19 |
190320 |
472.9 |
473.9 |
471.6 |
472.5 |
+0.1 |
3,157 |
50,629 |
+405 |
Nov19 |
190320 |
485.4 |
485.9 |
483.9 |
484.9 |
+0.1 |
3,725 |
28,155 |
+1,818 |
Jan20 |
190320 |
491.0 |
491.6 |
489.9 |
490.6 |
+0.2 |
410 |
3,617 |
+151 |
Total Volume and Open Interest |
14,355 |
187,756 |
+1,316 |
Corn(CBOT) |
May19 |
190320 |
371.50 |
372.50 |
368.75 |
371.50 |
+0.25 |
169,237 |
786,945 |
+6,336 |
Jul19 |
190320 |
380.75 |
381.75 |
378.25 |
381.00 |
+0.25 |
90,975 |
389,102 |
+4,568 |
Sep19 |
190320 |
387.50 |
388.50 |
385.25 |
388.00 |
+0.50 |
27,685 |
218,204 |
+7,545 |
Dec19 |
190320 |
395.25 |
396.00 |
393.00 |
395.50 |
+0.25 |
36,789 |
297,249 |
-1,509 |
Mar20 |
190320 |
406.00 |
406.75 |
404.00 |
406.50 |
+0.50 |
3,764 |
62,345 |
+110 |
May20 |
190320 |
411.25 |
412.25 |
409.50 |
411.75 |
+0.50 |
1,655 |
9,143 |
+506 |
Jul20 |
190320 |
414.50 |
415.25 |
412.50 |
415.00 |
+0.50 |
1,085 |
21,309 |
+107 |
Sep20 |
190320 |
407.25 |
408.00 |
407.00 |
408.00 |
+1.00 |
26 |
2,724 |
+8 |
Dec20 |
190320 |
409.25 |
409.75 |
407.50 |
409.50 |
+0.50 |
671 |
13,306 |
+240 |
Mar21 |
190320 |
416.00 |
417.00 |
416.00 |
417.00 |
+0.50 |
0 |
104 |
+0 |
Total Volume and Open Interest |
331,899 |
1,801,108 |
+17,915 |
Wheat(CBOT) |
May19 |
190320 |
456.75 |
465.00 |
454.75 |
464.75 |
+8.25 |
58,389 |
236,844 |
+2,382 |
Jul19 |
190320 |
462.50 |
470.50 |
461.00 |
470.00 |
+7.25 |
20,221 |
127,805 |
+905 |
Sep19 |
190320 |
472.00 |
478.75 |
469.75 |
478.25 |
+7.00 |
7,410 |
54,842 |
+168 |
Dec19 |
190320 |
486.25 |
493.75 |
484.50 |
493.25 |
+7.00 |
3,469 |
61,626 |
+75 |
Mar20 |
190320 |
500.75 |
507.00 |
497.50 |
506.75 |
+7.50 |
872 |
9,175 |
+70 |
May20 |
190320 |
507.00 |
513.50 |
505.50 |
513.25 |
+7.50 |
678 |
2,823 |
+24 |
Total Volume and Open Interest |
91,280 |
499,416 |
+3,694 |
Wheat(KCBT) |
May19 |
190320 |
436.75 |
444.75 |
436.00 |
444.00 |
+8.25 |
30,628 |
159,233 |
+861 |
Jul19 |
190320 |
443.00 |
453.00 |
443.00 |
452.25 |
+7.25 |
17,062 |
91,354 |
+761 |
Sep19 |
190320 |
458.25 |
464.50 |
455.75 |
463.75 |
+6.75 |
6,345 |
30,304 |
+37 |
Dec19 |
190320 |
477.50 |
484.00 |
476.00 |
483.25 |
+6.00 |
6,133 |
30,065 |
+1,010 |
Mar20 |
190320 |
496.00 |
500.75 |
493.50 |
500.50 |
+5.50 |
469 |
4,725 |
+82 |
May20 |
190320 |
506.25 |
510.25 |
503.50 |
510.00 |
+5.50 |
51 |
2,272 |
-10 |
Jul20 |
190320 |
514.25 |
515.50 |
509.25 |
515.50 |
+5.25 |
14 |
1,324 |
+9 |
Total Volume and Open Interest |
60,705 |
320,300 |
+2,750 |
Wheat(MGE) |
May19 |
190320 |
565.00 |
573.50 |
564.00 |
571.50 |
+6.25 |
3,737 |
32,340 |
+293 |
Jul19 |
190320 |
562.50 |
570.25 |
562.25 |
569.00 |
+5.75 |
1,363 |
14,375 |
+275 |
Sep19 |
190320 |
568.50 |
575.00 |
567.50 |
573.50 |
+5.25 |
810 |
9,563 |
+20 |
Dec19 |
190320 |
580.00 |
586.50 |
580.00 |
584.75 |
+4.25 |
324 |
5,193 |
+54 |
Mar20 |
190320 |
592.50 |
598.50 |
592.50 |
596.25 |
+3.50 |
20 |
1,359 |
+3 |
May20 |
190320 |
603.75 |
603.75 |
603.75 |
603.75 |
+4.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
6,254 |
62,871 |
+645 |
Oats(CBOT) |
May19 |
190320 |
272.75 |
275.00 |
271.00 |
274.50 |
+1.50 |
249 |
3,179 |
-15 |
Jul19 |
190320 |
271.00 |
273.25 |
270.25 |
272.50 |
+0.50 |
117 |
713 |
+57 |
Sep19 |
190320 |
268.00 |
268.00 |
266.00 |
266.00 |
-0.25 |
0 |
61 |
+0 |
Dec19 |
190320 |
262.00 |
262.00 |
257.00 |
260.75 |
-0.25 |
0 |
580 |
+0 |
Total Volume and Open Interest |
366 |
4,559 |
+42 |
Rough Rice(CBOT) |
Mar19 |
190314 |
10.57 |
10.57 |
10.57 |
10.57 |
-0.02 |
|
|
|
May19 |
190320 |
10.80 |
10.96 |
10.80 |
10.94 |
+0.16 |
292 |
7,397 |
-86 |
Jul19 |
190320 |
10.99 |
11.10 |
10.99 |
11.09 |
+0.14 |
18 |
292 |
+6 |
Sep19 |
190320 |
10.98 |
10.98 |
10.97 |
10.97 |
+0.11 |
1 |
20 |
+0 |
Total Volume and Open Interest |
311 |
7,710 |
-80 |
Live Cattle(CME) |
Apr19 |
190320 |
129.400 |
129.850 |
128.900 |
129.575 |
+0.445 |
37,284 |
73,525 |
-8,348 |
Jun19 |
190320 |
122.980 |
123.635 |
122.385 |
123.385 |
+0.655 |
41,903 |
191,779 |
+8,593 |
Aug19 |
190320 |
118.900 |
119.500 |
118.550 |
119.330 |
+0.600 |
15,974 |
87,469 |
+286 |
Oct19 |
190320 |
118.730 |
119.580 |
118.635 |
119.500 |
+0.750 |
8,746 |
58,388 |
+2,629 |
Dec19 |
190320 |
121.200 |
122.050 |
121.100 |
122.000 |
+0.770 |
2,841 |
21,286 |
+618 |
Feb20 |
190320 |
122.550 |
123.285 |
122.300 |
123.230 |
+0.900 |
532 |
4,379 |
+95 |
Total Volume and Open Interest |
107,721 |
440,003 |
+4,009 |
Feeder Cattle(CME) |
Mar19 |
190320 |
142.000 |
142.300 |
141.200 |
142.250 |
unch |
1,678 |
4,818 |
-144 |
Apr19 |
190320 |
147.500 |
148.630 |
147.250 |
148.330 |
+0.530 |
6,723 |
12,419 |
-1,528 |
May19 |
190320 |
150.350 |
152.380 |
150.200 |
152.130 |
+1.595 |
6,693 |
20,084 |
+974 |
Aug19 |
190320 |
155.450 |
157.650 |
155.450 |
157.535 |
+1.955 |
2,009 |
10,966 |
+131 |
Sep19 |
190320 |
155.785 |
157.830 |
155.785 |
157.735 |
+1.835 |
531 |
1,932 |
+134 |
Oct19 |
190320 |
155.485 |
157.485 |
155.485 |
157.235 |
+1.585 |
416 |
1,271 |
+123 |
Nov19 |
190320 |
155.235 |
156.985 |
155.200 |
156.735 |
+1.750 |
73 |
498 |
+9 |
Total Volume and Open Interest |
18,137 |
52,188 |
-292 |
Lean Hogs(CME) |
Apr19 |
190320 |
71.250 |
73.830 |
70.550 |
73.830 |
+3.000 |
20,679 |
36,529 |
-2,972 |
May19 |
190320 |
79.000 |
82.150 |
79.000 |
82.150 |
+3.000 |
925 |
2,762 |
-203 |
Jun19 |
190320 |
87.550 |
90.250 |
87.300 |
90.250 |
+3.000 |
37,034 |
83,098 |
-1,006 |
Jul19 |
190320 |
90.080 |
93.080 |
90.050 |
93.080 |
+3.000 |
14,350 |
28,819 |
-1,930 |
Aug19 |
190320 |
91.000 |
93.980 |
90.700 |
93.980 |
+3.000 |
13,014 |
36,334 |
-804 |
Oct19 |
190320 |
80.000 |
83.150 |
80.000 |
83.135 |
+2.985 |
10,344 |
41,037 |
+666 |
Dec19 |
190320 |
74.500 |
76.885 |
74.035 |
76.730 |
+2.845 |
7,368 |
28,332 |
+2,206 |
Feb20 |
190320 |
75.080 |
78.035 |
75.080 |
77.180 |
+2.145 |
2,718 |
8,369 |
+1,119 |
Total Volume and Open Interest |
108,666 |
274,216 |
-2,377 |
Class III Milk(CME) |
Mar19 |
190320 |
14.93 |
15.01 |
14.92 |
14.94 |
+0.01 |
185 |
4,285 |
-7 |
Apr19 |
190320 |
15.02 |
15.12 |
14.94 |
15.10 |
+0.12 |
271 |
3,579 |
-6 |
May19 |
190320 |
15.22 |
15.33 |
15.18 |
15.31 |
+0.16 |
133 |
3,662 |
-4 |
Jun19 |
190320 |
15.54 |
15.60 |
15.45 |
15.60 |
+0.12 |
117 |
2,608 |
+29 |
Jul19 |
190320 |
15.95 |
16.00 |
15.87 |
16.00 |
+0.06 |
83 |
1,991 |
+6 |
Aug19 |
190320 |
16.18 |
16.25 |
16.13 |
16.25 |
+0.08 |
12 |
1,462 |
-4 |
Sep19 |
190320 |
16.39 |
16.45 |
16.33 |
16.44 |
+0.05 |
9 |
1,843 |
+0 |
Oct19 |
190320 |
16.38 |
16.40 |
16.32 |
16.39 |
+0.07 |
6 |
1,256 |
+0 |
Nov19 |
190320 |
16.25 |
16.26 |
16.18 |
16.26 |
+0.01 |
12 |
1,310 |
+7 |
Dec19 |
190320 |
16.15 |
16.15 |
16.12 |
16.13 |
-0.01 |
12 |
1,162 |
+0 |
Jan20 |
190320 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
2 |
46 |
+0 |
Feb20 |
190320 |
15.78 |
15.78 |
15.78 |
15.78 |
+0.04 |
2 |
49 |
+2 |
Mar20 |
190320 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
2 |
69 |
+2 |
Total Volume and Open Interest |
846 |
23,325 |
+25 |
Cocoa(ICE) |
May19 |
190320 |
2190 |
2201 |
2137 |
2143 |
-59 |
13,238 |
101,805 |
+811 |
Jul19 |
190320 |
2209 |
2213 |
2153 |
2159 |
-56 |
7,199 |
54,523 |
+831 |
Sep19 |
190320 |
2223 |
2226 |
2171 |
2176 |
-51 |
4,903 |
30,878 |
-307 |
Dec19 |
190320 |
2240 |
2240 |
2190 |
2197 |
-46 |
3,475 |
35,103 |
+313 |
Mar20 |
190320 |
2246 |
2246 |
2204 |
2212 |
-40 |
662 |
23,123 |
-95 |
May20 |
190320 |
2243 |
2243 |
2215 |
2224 |
-36 |
926 |
6,389 |
+386 |
Jul20 |
190320 |
2252 |
2252 |
2225 |
2233 |
-35 |
24 |
2,244 |
-2 |
Total Volume and Open Interest |
30,447 |
257,227 |
+1,937 |
Coffee "C"(ICE) |
Mar19 |
190319 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.20 |
0 |
2 |
+0 |
May19 |
190320 |
96.60 |
96.80 |
94.35 |
94.75 |
-1.90 |
15,019 |
154,713 |
+640 |
Jul19 |
190320 |
99.50 |
99.55 |
97.10 |
97.45 |
-1.95 |
4,381 |
63,554 |
+40 |
Sep19 |
190320 |
102.30 |
102.30 |
99.90 |
100.25 |
-1.90 |
1,933 |
46,208 |
+116 |
Dec19 |
190320 |
106.00 |
106.10 |
103.75 |
104.10 |
-1.90 |
1,490 |
28,383 |
+101 |
Mar20 |
190320 |
109.95 |
109.95 |
107.60 |
107.95 |
-1.90 |
972 |
13,495 |
+205 |
Total Volume and Open Interest |
24,967 |
330,528 |
+1,199 |
Orange Juice(ICE) |
May19 |
190320 |
129.35 |
130.15 |
129.30 |
130.10 |
+0.85 |
1,067 |
15,456 |
-205 |
Jul19 |
190320 |
129.90 |
130.40 |
129.70 |
130.40 |
+0.60 |
119 |
2,892 |
+12 |
Sep19 |
190320 |
131.05 |
131.60 |
131.05 |
131.60 |
+0.50 |
62 |
1,207 |
-20 |
Nov19 |
190320 |
132.00 |
132.65 |
132.00 |
132.65 |
+0.85 |
26 |
562 |
+15 |
Jan20 |
190320 |
133.80 |
133.80 |
133.80 |
133.80 |
+0.85 |
25 |
216 |
+23 |
Mar20 |
190320 |
135.05 |
135.05 |
135.05 |
135.05 |
+0.85 |
24 |
177 |
-12 |
Total Volume and Open Interest |
1,325 |
20,728 |
-186 |
Sugar #11(ICE) |
May19 |
190320 |
12.76 |
12.80 |
12.68 |
12.74 |
-0.04 |
81,902 |
337,387 |
-11,748 |
Jul19 |
190320 |
12.97 |
12.99 |
12.87 |
12.95 |
-0.01 |
37,372 |
222,766 |
+2,759 |
Oct19 |
190320 |
13.29 |
13.32 |
13.20 |
13.30 |
+0.01 |
20,313 |
177,877 |
+173 |
Mar20 |
190320 |
14.17 |
14.20 |
14.09 |
14.17 |
unch |
10,679 |
110,931 |
-2,090 |
May20 |
190320 |
14.28 |
14.28 |
14.21 |
14.27 |
-0.01 |
3,007 |
22,227 |
-10 |
Jul20 |
190320 |
14.31 |
14.34 |
14.26 |
14.33 |
-0.01 |
2,195 |
16,626 |
+1,058 |
Oct20 |
190320 |
14.45 |
14.46 |
14.39 |
14.46 |
-0.02 |
1,463 |
20,582 |
+845 |
Mar21 |
190320 |
14.96 |
15.00 |
14.92 |
14.97 |
-0.03 |
375 |
6,334 |
-33 |
Total Volume and Open Interest |
157,623 |
917,554 |
-8,881 |
London Cocoa(LCE) |
May19 |
190320 |
1651 |
1656 |
1612 |
1614 |
-36 |
5,780 |
70,084 |
-349 |
Jul19 |
190320 |
1624 |
1630 |
1591 |
1593 |
-29 |
4,147 |
44,025 |
-556 |
Sep19 |
190320 |
1625 |
1632 |
1597 |
1599 |
-24 |
3,070 |
36,833 |
+169 |
Dec19 |
190320 |
1632 |
1634 |
1605 |
1606 |
-21 |
3,779 |
56,805 |
-1,040 |
Mar20 |
190320 |
1634 |
1637 |
1611 |
1611 |
-18 |
1,605 |
29,751 |
+460 |
May20 |
190320 |
1640 |
1640 |
1616 |
1616 |
-16 |
655 |
16,134 |
+271 |
Jul20 |
190320 |
1638 |
1638 |
1623 |
1623 |
-15 |
147 |
8,469 |
-12 |
Total Volume and Open Interest |
20,580 |
271,220 |
+42 |
London Sugar(LCE) |
May19 |
190320 |
340.80 |
342.00 |
337.70 |
338.00 |
-3.80 |
7,776 |
41,195 |
+531 |
Aug19 |
190320 |
351.20 |
351.70 |
347.80 |
348.50 |
-3.30 |
4,107 |
29,018 |
+378 |
Oct19 |
190320 |
356.80 |
357.60 |
354.50 |
355.20 |
-2.40 |
1,082 |
14,106 |
+179 |
Dec19 |
190320 |
363.90 |
364.80 |
362.60 |
363.60 |
-1.70 |
510 |
5,684 |
+98 |
Mar20 |
190320 |
371.80 |
372.90 |
371.20 |
372.40 |
-0.80 |
173 |
5,037 |
-2 |
Total Volume and Open Interest |
13,658 |
97,445 |
+1,191 |
Cotton(ICE) |
May19 |
190320 |
75.53 |
75.88 |
75.15 |
75.50 |
-0.15 |
12,739 |
107,074 |
-242 |
Jul19 |
190320 |
76.62 |
76.95 |
76.28 |
76.56 |
-0.16 |
6,785 |
48,269 |
+480 |
Oct19 |
190320 |
75.56 |
75.56 |
75.47 |
75.47 |
+0.05 |
0 |
9 |
+0 |
Dec19 |
190320 |
74.88 |
75.00 |
74.68 |
74.99 |
+0.09 |
3,059 |
56,288 |
+598 |
Mar20 |
190320 |
75.66 |
75.74 |
75.63 |
75.73 |
+0.03 |
97 |
7,991 |
+71 |
May20 |
190320 |
76.08 |
76.09 |
76.08 |
76.08 |
unch |
0 |
450 |
+0 |
Total Volume and Open Interest |
22,755 |
221,972 |
+961 |
Lumber(CME) |
May19 |
190320 |
385.5 |
386.6 |
377.6 |
381.1 |
-4.4 |
245 |
1,790 |
-3 |
Jul19 |
190320 |
385.7 |
387.0 |
380.6 |
382.0 |
-6.0 |
79 |
429 |
+4 |
Sep19 |
190320 |
381.9 |
381.9 |
381.9 |
381.9 |
-8.7 |
0 |
125 |
+0 |
Nov19 |
190320 |
382.8 |
382.8 |
382.8 |
382.8 |
-8.7 |
0 |
18 |
+0 |
Total Volume and Open Interest |
324 |
2,362 |
+1 |
Crude Oil(NYM) |
Apr19 |
190320 |
59.02 |
60.12 |
58.39 |
59.83 |
+0.80 |
157,241 |
67,480 |
-31,239 |
May19 |
190320 |
59.29 |
60.28 |
58.56 |
60.23 |
+0.94 |
512,123 |
418,752 |
+20,509 |
Jun19 |
190320 |
59.57 |
60.52 |
58.88 |
60.48 |
+0.90 |
118,196 |
265,222 |
-8,177 |
Jul19 |
190320 |
59.85 |
60.76 |
59.20 |
60.73 |
+0.85 |
59,731 |
148,322 |
+12,027 |
Aug19 |
190320 |
60.04 |
60.97 |
59.51 |
60.94 |
+0.81 |
33,544 |
111,630 |
+1,683 |
Sep19 |
190320 |
60.14 |
61.08 |
59.71 |
61.06 |
+0.77 |
53,913 |
131,893 |
-9,480 |
Oct19 |
190320 |
60.18 |
61.08 |
59.85 |
61.08 |
+0.75 |
30,088 |
80,219 |
+2,656 |
Nov19 |
190320 |
60.15 |
61.03 |
59.88 |
61.00 |
+0.71 |
10,768 |
58,409 |
+1,403 |
Dec19 |
190320 |
60.10 |
60.91 |
59.67 |
60.87 |
+0.68 |
64,624 |
199,520 |
-6,160 |
Jan20 |
190320 |
59.76 |
60.71 |
59.55 |
60.71 |
+0.69 |
11,423 |
56,730 |
+2,412 |
Feb20 |
190320 |
59.60 |
60.51 |
59.60 |
60.50 |
+0.65 |
11,345 |
26,725 |
+1,035 |
Mar20 |
190320 |
59.52 |
60.30 |
59.40 |
60.27 |
+0.62 |
21,761 |
55,690 |
-8,382 |
Apr20 |
190320 |
60.06 |
60.06 |
59.19 |
60.05 |
+0.60 |
8,490 |
13,474 |
-15 |
May20 |
190320 |
59.50 |
59.90 |
59.01 |
59.83 |
+0.58 |
3,175 |
14,741 |
-263 |
Jun20 |
190320 |
59.02 |
59.67 |
58.69 |
59.63 |
+0.55 |
13,713 |
59,988 |
+104 |
Jul20 |
190320 |
59.40 |
59.40 |
58.84 |
59.40 |
+0.53 |
700 |
12,536 |
+356 |
Total Volume and Open Interest |
1,127,002 |
1,994,425 |
-20,769 |
e-miNY Crude Oil(NYM) |
May19 |
190320 |
59.325 |
60.275 |
58.550 |
60.225 |
+0.925 |
5,067 |
1,250 |
+394 |
Jun19 |
190320 |
59.500 |
60.500 |
58.925 |
60.475 |
+0.900 |
116 |
323 |
+13 |
Jul19 |
190320 |
59.350 |
60.725 |
59.325 |
60.725 |
+0.850 |
1 |
70 |
+0 |
Aug19 |
190320 |
60.950 |
60.950 |
59.900 |
60.950 |
+0.825 |
2 |
73 |
+1 |
Sep19 |
190320 |
59.925 |
61.050 |
59.900 |
61.050 |
+0.750 |
1 |
59 |
+1 |
Oct19 |
190320 |
61.075 |
61.075 |
61.075 |
61.075 |
+0.750 |
0 |
23 |
+0 |
Nov19 |
190320 |
60.475 |
61.000 |
59.950 |
61.000 |
+0.700 |
0 |
41 |
+0 |
Dec19 |
190320 |
60.350 |
60.875 |
60.350 |
60.875 |
+0.675 |
0 |
133 |
+0 |
Jan20 |
190320 |
60.700 |
60.700 |
59.750 |
60.700 |
+0.675 |
0 |
26 |
+0 |
Feb20 |
190320 |
60.500 |
60.500 |
60.500 |
60.500 |
+0.650 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,575 |
3,453 |
+57 |
NY Harbor ULSD(NYM) |
Apr19 |
190320 |
199.00 |
201.41 |
197.50 |
200.81 |
+1.77 |
44,812 |
53,798 |
-5,094 |
May19 |
190320 |
198.91 |
201.55 |
197.64 |
201.03 |
+1.93 |
39,378 |
98,974 |
+1,813 |
Jun19 |
190320 |
199.06 |
201.72 |
197.87 |
201.34 |
+2.10 |
22,102 |
65,115 |
+903 |
Jul19 |
190320 |
200.20 |
202.24 |
198.53 |
201.94 |
+2.12 |
8,430 |
28,062 |
-367 |
Aug19 |
190320 |
200.15 |
202.99 |
199.39 |
202.70 |
+2.10 |
4,058 |
18,058 |
+392 |
Sep19 |
190320 |
201.87 |
203.95 |
200.45 |
203.68 |
+2.06 |
4,121 |
21,490 |
+520 |
Oct19 |
190320 |
202.05 |
204.60 |
201.36 |
204.60 |
+2.07 |
1,628 |
12,682 |
+430 |
Nov19 |
190320 |
202.23 |
205.44 |
202.23 |
205.40 |
+2.05 |
988 |
11,750 |
+188 |
Dec19 |
190320 |
204.43 |
206.33 |
202.89 |
206.10 |
+2.02 |
2,919 |
33,275 |
+494 |
Jan20 |
190320 |
204.38 |
206.73 |
203.57 |
206.73 |
+1.97 |
429 |
8,741 |
-235 |
Feb20 |
190320 |
204.45 |
207.03 |
204.14 |
206.79 |
+1.90 |
135 |
8,509 |
+47 |
Mar20 |
190320 |
204.19 |
206.34 |
203.82 |
206.34 |
+1.83 |
85 |
4,662 |
+37 |
Apr20 |
190320 |
203.00 |
205.14 |
203.00 |
205.14 |
+1.80 |
264 |
2,422 |
+13 |
May20 |
190320 |
202.50 |
204.24 |
202.50 |
204.24 |
+1.79 |
32 |
1,223 |
+2 |
Total Volume and Open Interest |
129,660 |
387,585 |
-844 |
RBOB Gasoline(NYM) |
Apr19 |
190320 |
189.30 |
191.90 |
187.87 |
191.66 |
+2.35 |
54,880 |
58,895 |
-4,574 |
May19 |
190320 |
187.67 |
189.96 |
186.19 |
189.73 |
+2.27 |
68,678 |
134,811 |
+10,658 |
Jun19 |
190320 |
186.36 |
188.67 |
184.97 |
188.39 |
+2.22 |
39,965 |
67,647 |
+238 |
Jul19 |
190320 |
184.86 |
187.29 |
183.76 |
187.08 |
+2.22 |
22,771 |
33,873 |
+2,466 |
Aug19 |
190320 |
183.09 |
185.44 |
182.04 |
185.33 |
+2.20 |
13,205 |
24,364 |
+124 |
Sep19 |
190320 |
180.18 |
183.06 |
179.77 |
182.96 |
+2.18 |
11,157 |
32,193 |
-578 |
Oct19 |
190320 |
167.45 |
170.55 |
167.26 |
170.45 |
+2.16 |
4,983 |
15,846 |
+436 |
Nov19 |
190320 |
164.93 |
167.95 |
164.82 |
167.84 |
+2.18 |
3,910 |
11,953 |
+795 |
Dec19 |
190320 |
163.85 |
166.29 |
163.05 |
166.19 |
+2.17 |
3,331 |
26,740 |
+192 |
Jan20 |
190320 |
162.76 |
165.77 |
162.63 |
165.70 |
+2.15 |
487 |
7,702 |
+73 |
Total Volume and Open Interest |
224,124 |
418,089 |
+10,131 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190320 |
191.66 |
191.66 |
191.66 |
191.66 |
+2.35 |
1 |
1 |
+0 |
May19 |
190320 |
189.73 |
189.73 |
189.73 |
189.73 |
+2.27 |
|
|
|
Jun19 |
190320 |
188.39 |
188.39 |
188.39 |
188.39 |
+2.22 |
|
|
|
Jul19 |
190320 |
187.08 |
187.08 |
187.08 |
187.08 |
+2.22 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190320 |
2.863 |
2.872 |
2.814 |
2.820 |
-0.054 |
102,225 |
103,143 |
-13,047 |
May19 |
190320 |
2.862 |
2.870 |
2.817 |
2.825 |
-0.047 |
70,544 |
247,237 |
+8,321 |
Jun19 |
190320 |
2.900 |
2.914 |
2.865 |
2.872 |
-0.043 |
22,378 |
84,586 |
+528 |
Jul19 |
190320 |
2.951 |
2.963 |
2.915 |
2.922 |
-0.041 |
24,987 |
106,311 |
+2,726 |
Aug19 |
190320 |
2.966 |
2.978 |
2.934 |
2.941 |
-0.038 |
11,566 |
67,515 |
+939 |
Sep19 |
190320 |
2.953 |
2.966 |
2.921 |
2.929 |
-0.037 |
9,551 |
106,410 |
+1,346 |
Oct19 |
190320 |
2.967 |
2.979 |
2.935 |
2.942 |
-0.037 |
13,034 |
106,873 |
+289 |
Nov19 |
190320 |
3.019 |
3.023 |
2.980 |
2.986 |
-0.036 |
6,230 |
60,641 |
-71 |
Dec19 |
190320 |
3.130 |
3.150 |
3.110 |
3.115 |
-0.033 |
3,024 |
56,752 |
-346 |
Jan20 |
190320 |
3.215 |
3.218 |
3.183 |
3.188 |
-0.032 |
5,021 |
41,688 |
+480 |
Feb20 |
190320 |
3.138 |
3.154 |
3.122 |
3.123 |
-0.030 |
1,202 |
21,506 |
-59 |
Mar20 |
190320 |
2.998 |
3.014 |
2.980 |
2.981 |
-0.028 |
2,070 |
35,203 |
+166 |
Apr20 |
190320 |
2.648 |
2.658 |
2.641 |
2.643 |
-0.011 |
2,178 |
35,847 |
+206 |
May20 |
190320 |
2.595 |
2.598 |
2.591 |
2.594 |
-0.008 |
747 |
19,405 |
+212 |
Jun20 |
190320 |
2.618 |
2.623 |
2.612 |
2.617 |
-0.008 |
520 |
12,611 |
+30 |
Jul20 |
190320 |
2.644 |
2.649 |
2.638 |
2.644 |
-0.007 |
580 |
10,132 |
+104 |
Total Volume and Open Interest |
276,437 |
1,194,081 |
+1,868 |
Brent Crude Oil(ICE) |
May19 |
190320 |
67.66 |
68.57 |
67.19 |
68.50 |
+0.89 |
208,526 |
351,164 |
-8,865 |
Jun19 |
190320 |
67.34 |
68.34 |
66.98 |
68.27 |
+0.85 |
158,480 |
462,261 |
-2,241 |
Jul19 |
190320 |
67.21 |
68.08 |
66.76 |
68.00 |
+0.81 |
58,686 |
223,287 |
+2,869 |
Aug19 |
190320 |
67.06 |
67.85 |
66.60 |
67.79 |
+0.77 |
32,545 |
120,781 |
-1,005 |
Sep19 |
190320 |
66.74 |
67.67 |
66.46 |
67.61 |
+0.74 |
38,862 |
186,199 |
+2,095 |
Oct19 |
190320 |
66.67 |
67.49 |
66.35 |
67.44 |
+0.72 |
22,668 |
82,170 |
+1,787 |
Nov19 |
190320 |
66.47 |
67.33 |
66.24 |
67.28 |
+0.70 |
16,631 |
101,992 |
+1,848 |
Dec19 |
190320 |
66.43 |
67.16 |
66.03 |
67.10 |
+0.69 |
55,413 |
250,242 |
+1,538 |
Jan20 |
190320 |
66.23 |
66.95 |
65.97 |
66.93 |
+0.65 |
3,138 |
55,647 |
-193 |
Feb20 |
190320 |
66.77 |
66.77 |
66.77 |
66.77 |
+0.64 |
2,289 |
42,555 |
-39 |
Mar20 |
190320 |
65.96 |
66.60 |
65.96 |
66.60 |
+0.62 |
3,483 |
35,377 |
-224 |
Apr20 |
190320 |
66.43 |
66.43 |
66.43 |
66.43 |
+0.61 |
1,829 |
22,510 |
+228 |
May20 |
190320 |
66.25 |
66.25 |
66.25 |
66.25 |
+0.60 |
959 |
18,270 |
+131 |
Jun20 |
190320 |
65.59 |
66.15 |
65.16 |
66.05 |
+0.59 |
10,987 |
91,268 |
-782 |
Total Volume and Open Interest |
633,496 |
2,394,118 |
-648 |
Gas Oil(ICE) |
Apr19 |
190320 |
610.50 |
619.50 |
607.75 |
618.50 |
+9.25 |
99,677 |
123,567 |
-10,982 |
May19 |
190320 |
612.25 |
621.00 |
609.00 |
620.00 |
+9.75 |
88,163 |
144,117 |
+4,944 |
Jun19 |
190320 |
612.00 |
622.00 |
610.50 |
621.00 |
+9.50 |
73,437 |
113,507 |
-6,042 |
Jul19 |
190320 |
615.00 |
623.50 |
612.75 |
622.75 |
+9.25 |
35,558 |
51,579 |
-5,753 |
Aug19 |
190320 |
617.25 |
625.75 |
615.00 |
625.00 |
+9.25 |
17,746 |
38,933 |
+1,919 |
Sep19 |
190320 |
620.00 |
628.25 |
617.75 |
627.75 |
+9.25 |
9,716 |
46,984 |
+1,997 |
Oct19 |
190320 |
624.00 |
631.00 |
620.25 |
630.25 |
+9.00 |
5,500 |
40,158 |
+2,082 |
Nov19 |
190320 |
624.25 |
631.00 |
621.25 |
630.25 |
+8.75 |
1,925 |
23,886 |
+517 |
Dec19 |
190320 |
624.25 |
630.75 |
621.00 |
630.00 |
+8.25 |
13,438 |
99,843 |
+140 |
Total Volume and Open Interest |
355,056 |
882,476 |
-10,187 |
Ethanol(CBOT) |
Apr19 |
190320 |
1.420 |
1.427 |
1.403 |
1.408 |
-0.001 |
491 |
633 |
-212 |
May19 |
190320 |
1.408 |
1.420 |
1.400 |
1.401 |
+0.002 |
344 |
496 |
+45 |
Jun19 |
190320 |
1.399 |
1.410 |
1.392 |
1.393 |
+0.008 |
36 |
137 |
+0 |
Jul19 |
190320 |
1.390 |
1.407 |
1.375 |
1.393 |
+0.018 |
13 |
39 |
+8 |
Aug19 |
190320 |
1.398 |
1.398 |
1.398 |
1.398 |
+0.018 |
0 |
12 |
+0 |
Sep19 |
190320 |
1.389 |
1.389 |
1.389 |
1.389 |
+0.018 |
0 |
12 |
+0 |
Oct19 |
190320 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.018 |
|
|
|
Nov19 |
190320 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.018 |
|
|
|
Total Volume and Open Interest |
884 |
1,349 |
-159 |
WTI Crude Oil(ICE) |
May19 |
190320 |
59.27 |
60.28 |
58.58 |
60.23 |
+0.94 |
47,801 |
68,481 |
+1,743 |
Jun19 |
190320 |
59.40 |
60.51 |
58.95 |
60.48 |
+0.90 |
45,442 |
117,205 |
-761 |
Jul19 |
190320 |
59.69 |
60.73 |
59.32 |
60.73 |
+0.85 |
26,832 |
39,348 |
+2,512 |
Aug19 |
190320 |
59.94 |
60.94 |
59.60 |
60.94 |
+0.81 |
13,115 |
21,363 |
+118 |
Sep19 |
190320 |
60.10 |
61.06 |
59.78 |
61.06 |
+0.77 |
10,958 |
40,984 |
+1,127 |
Oct19 |
190320 |
60.15 |
61.08 |
59.86 |
61.08 |
+0.75 |
8,244 |
15,989 |
+2,105 |
Nov19 |
190320 |
60.10 |
61.00 |
59.84 |
61.00 |
+0.71 |
1,647 |
7,007 |
-192 |
Dec19 |
190320 |
59.99 |
60.87 |
59.76 |
60.87 |
+0.68 |
14,239 |
122,374 |
-122 |
Jan20 |
190320 |
59.63 |
60.71 |
59.63 |
60.71 |
+0.69 |
256 |
6,674 |
-10 |
Feb20 |
190320 |
60.50 |
60.50 |
60.50 |
60.50 |
+0.65 |
180 |
4,932 |
+8 |
Mar20 |
190320 |
60.27 |
60.27 |
60.27 |
60.27 |
+0.62 |
275 |
9,955 |
+296 |
Apr20 |
190320 |
60.05 |
60.05 |
60.05 |
60.05 |
+0.60 |
20 |
4,045 |
+4 |
May20 |
190320 |
59.83 |
59.83 |
59.83 |
59.83 |
+0.58 |
25 |
2,168 |
+12 |
Jun20 |
190320 |
58.93 |
59.63 |
58.92 |
59.63 |
+0.55 |
2,085 |
31,826 |
-192 |
Jul20 |
190320 |
59.40 |
59.40 |
59.40 |
59.40 |
+0.53 |
20 |
2,425 |
-4 |
Aug20 |
190320 |
59.19 |
59.19 |
59.19 |
59.19 |
+0.51 |
0 |
2,828 |
+0 |
Total Volume and Open Interest |
201,758 |
614,869 |
-2,375 |
US Dollar Index(ICE) |
Jun19 |
190320 |
95.840 |
96.030 |
95.170 |
95.200 |
-0.630 |
7,961 |
43,744 |
-331 |
Sep19 |
190320 |
95.470 |
95.470 |
94.695 |
94.695 |
-0.620 |
13 |
521 |
+13 |
Dec19 |
190320 |
94.960 |
94.960 |
94.200 |
94.200 |
-0.620 |
2 |
157 |
+2 |
Total Volume and Open Interest |
7,976 |
44,422 |
-11,746 |
Australian Dollar(CME) |
Jun19 |
190320 |
70.99 |
71.62 |
70.67 |
71.53 |
+0.53 |
68,268 |
137,969 |
+1,383 |
Sep19 |
190320 |
70.92 |
71.69 |
70.92 |
71.66 |
+0.53 |
5 |
136 |
+1 |
Dec19 |
190320 |
71.80 |
71.80 |
71.80 |
71.80 |
+0.54 |
0 |
152 |
+0 |
Total Volume and Open Interest |
68,479 |
139,124 |
-26,361 |
British Pound(CME) |
Jun19 |
190320 |
133.26 |
133.31 |
132.03 |
133.04 |
-0.24 |
109,185 |
136,775 |
+559 |
Sep19 |
190320 |
133.39 |
133.62 |
132.83 |
133.61 |
-0.24 |
18 |
436 |
+15 |
Dec19 |
190320 |
133.94 |
134.16 |
133.44 |
134.16 |
-0.24 |
0 |
156 |
+0 |
Total Volume and Open Interest |
110,620 |
139,812 |
-52,994 |
Canadian Dollar(CME) |
Jun19 |
190320 |
75.22 |
75.60 |
75.09 |
75.52 |
+0.21 |
50,015 |
133,539 |
+3,815 |
Sep19 |
190320 |
75.29 |
75.70 |
75.27 |
75.67 |
+0.20 |
90 |
2,595 |
+29 |
Dec19 |
190320 |
75.50 |
75.83 |
75.45 |
75.83 |
+0.20 |
47 |
1,946 |
-9 |
Mar20 |
190320 |
75.63 |
76.00 |
75.62 |
75.99 |
+0.20 |
3 |
93 |
+2 |
Total Volume and Open Interest |
55,884 |
170,021 |
+756 |
Japanese Yen(CME) |
Jun19 |
190320 |
90.37 |
91.09 |
90.14 |
91.03 |
+0.64 |
72,358 |
152,300 |
+924 |
Sep19 |
190320 |
91.03 |
91.68 |
90.88 |
91.68 |
+0.64 |
3 |
164 |
-2 |
Dec19 |
190320 |
92.33 |
92.33 |
92.33 |
92.33 |
+0.64 |
2 |
230 |
+2 |
Total Volume and Open Interest |
72,522 |
155,998 |
-51,323 |
Swiss Franc(CME) |
Jun19 |
190320 |
100.90 |
101.91 |
100.73 |
101.88 |
+0.95 |
16,173 |
76,395 |
+975 |
Sep19 |
190320 |
102.00 |
102.75 |
101.63 |
102.75 |
+0.96 |
0 |
27 |
+0 |
Dec19 |
190320 |
103.62 |
103.62 |
102.62 |
103.62 |
+0.97 |
0 |
18 |
+0 |
Total Volume and Open Interest |
16,173 |
76,456 |
-30,909 |
EuroFX(CME) |
Jun19 |
190320 |
114.33 |
115.35 |
114.20 |
115.32 |
+0.93 |
129,957 |
465,821 |
+2,598 |
Sep19 |
190320 |
115.17 |
116.21 |
115.11 |
116.19 |
+0.94 |
87 |
7,835 |
+5 |
Dec19 |
190320 |
116.10 |
117.07 |
116.08 |
117.06 |
+0.94 |
67 |
2,071 |
+18 |
Total Volume and Open Interest |
144,547 |
480,083 |
-58,167 |
Mexican Peso(CME) |
Apr19 |
190320 |
530.38 |
530.38 |
530.38 |
530.38 |
+6.50 |
9 |
38 |
+8 |
May19 |
190320 |
528.13 |
528.13 |
528.13 |
528.13 |
+6.50 |
|
|
|
Total Volume and Open Interest |
48,420 |
235,967 |
-89,051 |
Brazilian Real(CME) |
Apr19 |
190320 |
262.95 |
267.30 |
262.45 |
267.00 |
+2.45 |
2,692 |
15,952 |
-246 |
May19 |
190320 |
266.55 |
266.75 |
262.80 |
266.55 |
+2.45 |
16 |
217 |
+9 |
Jun19 |
190320 |
266.00 |
266.00 |
263.10 |
266.00 |
+2.50 |
1 |
1,211 |
+1 |
Jul19 |
190320 |
265.45 |
265.45 |
265.45 |
265.45 |
+2.55 |
|
|
|
Total Volume and Open Interest |
2,709 |
17,380 |
-236 |
30-Year T-Bonds(CBOT) |
Mar19 |
190320 |
146~150 |
147~000 |
146~140 |
146~290 |
+0~140 |
5,529 |
10,021 |
-2,511 |
Jun19 |
190320 |
145~250 |
147~050 |
145~230 |
146~310 |
+1~060 |
189,551 |
958,097 |
-1,825 |
Sep19 |
190320 |
145~060 |
146~120 |
145~060 |
146~120 |
+1~060 |
0 |
1 |
+0 |
Total Volume and Open Interest |
195,080 |
968,119 |
-4,336 |
10-Year T-Notes(CBOT) |
Mar19 |
190320 |
122~180 |
122~235 |
122~165 |
122~220 |
+0~060 |
16,169 |
27,043 |
-10,887 |
Jun19 |
190320 |
122~240 |
123~170 |
122~230 |
123~130 |
+0~205 |
963,883 |
3,881,572 |
+10,062 |
Sep19 |
190320 |
122~245 |
123~130 |
122~240 |
123~130 |
+0~205 |
|
|
|
Total Volume and Open Interest |
980,052 |
3,908,615 |
-825 |
5-Year T-Notes(CBOT) |
Mar19 |
190320 |
114~296 |
115~106 |
114~266 |
115~076 |
+0~124 |
3,593 |
83,603 |
-13,531 |
Jun19 |
190320 |
114~296 |
115~150 |
114~292 |
115~116 |
+0~134 |
575,330 |
4,180,876 |
+31,563 |
Sep19 |
190320 |
115~116 |
115~116 |
115~116 |
115~116 |
+0~134 |
|
|
|
Total Volume and Open Interest |
578,923 |
4,264,479 |
+18,032 |
2 Year T-Notes(CBOT) |
Mar19 |
190320 |
106~037 |
106~074 |
106~037 |
106~074 |
+0~042 |
1,621 |
5,271 |
-175 |
Jun19 |
190320 |
106~056 |
106~115 |
106~053 |
106~104 |
+0~046 |
308,482 |
3,013,166 |
+10,815 |
Sep19 |
190320 |
106~104 |
106~104 |
106~104 |
106~104 |
+0~046 |
|
|
|
Total Volume and Open Interest |
310,103 |
3,018,437 |
+10,640 |
Eurodollars(CME) |
Jun19 |
190320 |
97.390 |
97.415 |
97.390 |
97.400 |
+0.005 |
235,187 |
1,390,689 |
-10,296 |
Sep19 |
190320 |
97.410 |
97.455 |
97.405 |
97.435 |
+0.020 |
199,979 |
1,187,354 |
-19,921 |
Dec19 |
190320 |
97.400 |
97.460 |
97.395 |
97.450 |
+0.050 |
218,158 |
1,721,228 |
-3,463 |
Mar20 |
190320 |
97.475 |
97.560 |
97.470 |
97.550 |
+0.070 |
155,894 |
1,014,105 |
-12,056 |
Jun20 |
190320 |
97.530 |
97.640 |
97.530 |
97.625 |
+0.090 |
178,570 |
975,687 |
+6,293 |
Sep20 |
190320 |
97.585 |
97.705 |
97.585 |
97.690 |
+0.100 |
99,189 |
850,947 |
+1,539 |
Dec20 |
190320 |
97.600 |
97.725 |
97.595 |
97.705 |
+0.105 |
166,305 |
990,661 |
+19,614 |
Mar21 |
190320 |
97.640 |
97.770 |
97.635 |
97.745 |
+0.105 |
105,916 |
615,283 |
+4,148 |
Jun21 |
190320 |
97.645 |
97.775 |
97.645 |
97.750 |
+0.100 |
67,823 |
410,320 |
+4,490 |
Sep21 |
190320 |
97.655 |
97.785 |
97.650 |
97.755 |
+0.100 |
48,864 |
402,856 |
+6,447 |
Dec21 |
190320 |
97.640 |
97.770 |
97.635 |
97.740 |
+0.095 |
58,938 |
464,592 |
+2,281 |
Mar22 |
190320 |
97.630 |
97.755 |
97.630 |
97.730 |
+0.095 |
67,947 |
332,106 |
+9,872 |
Jun22 |
190320 |
97.615 |
97.735 |
97.615 |
97.710 |
+0.090 |
32,760 |
241,679 |
-1,212 |
Sep22 |
190320 |
97.600 |
97.710 |
97.595 |
97.685 |
+0.085 |
20,317 |
169,833 |
-1,396 |
Dec22 |
190320 |
97.570 |
97.675 |
97.565 |
97.650 |
+0.080 |
17,757 |
160,281 |
+1,355 |
Mar23 |
190320 |
97.545 |
97.645 |
97.540 |
97.625 |
+0.080 |
15,129 |
86,745 |
+259 |
Jun23 |
190320 |
97.510 |
97.610 |
97.510 |
97.595 |
+0.080 |
12,663 |
73,233 |
-16 |
Sep23 |
190320 |
97.480 |
97.575 |
97.480 |
97.560 |
+0.080 |
10,988 |
75,175 |
+1,880 |
Total Volume and Open Interest |
1,889,191 |
11,590,536 |
-1,235,588 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190320 |
161~26 |
163~21 |
161~23 |
163~10 |
+1~18 |
82,038 |
1,110,674 |
+4,582 |
Sep19 |
190320 |
163~10 |
163~10 |
163~10 |
163~10 |
+1~18 |
|
|
|
Total Volume and Open Interest |
82,722 |
1,121,223 |
+2,274 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190320 |
131~030 |
131~090 |
130~305 |
131~060 |
+0~070 |
3,003 |
3,785 |
-2,187 |
Jun19 |
190320 |
130~180 |
131~180 |
130~175 |
131~145 |
+0~270 |
115,662 |
665,721 |
+7,506 |
Sep19 |
190320 |
131~145 |
131~145 |
131~145 |
131~145 |
+0~270 |
|
|
|
Total Volume and Open Interest |
118,665 |
669,506 |
+5,319 |
30 Day Federal Funds(CBOT) |
Mar19 |
190320 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
2,341 |
110,965 |
+491 |
Apr19 |
190320 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
17,548 |
248,999 |
-7,247 |
May19 |
190320 |
97.600 |
97.610 |
97.600 |
97.605 |
unch |
4,699 |
182,111 |
-62 |
Jun19 |
190320 |
97.605 |
97.615 |
97.605 |
97.610 |
unch |
12,509 |
102,129 |
-713 |
Jul19 |
190320 |
97.620 |
97.635 |
97.615 |
97.620 |
unch |
14,878 |
214,757 |
+1,151 |
Aug19 |
190320 |
97.625 |
97.650 |
97.625 |
97.635 |
+0.005 |
8,481 |
124,346 |
-1,250 |
Total Volume and Open Interest |
121,388 |
1,729,487 |
-2,695 |
Japanese Govt Bonds(SGX) |
Jun19 |
190320 |
152.84 |
152.85 |
152.71 |
152.73 |
-0.12 |
1,181 |
18,142 |
-462 |
Sep19 |
190320 |
152.73 |
152.73 |
152.73 |
152.73 |
-0.12 |
|
|
|
Dec19 |
190320 |
152.73 |
152.73 |
152.73 |
152.73 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1,181 |
18,142 |
-462 |
Euro-Buxl(EUREX) |
Jun19 |
190320 |
184.64 |
186.16 |
184.44 |
185.56 |
+0.78 |
25,517 |
242,595 |
+5,419 |
Sep19 |
190320 |
184.06 |
184.06 |
184.06 |
184.06 |
+0.78 |
0 |
63 |
+61 |
Dec19 |
190320 |
183.16 |
183.16 |
183.16 |
183.16 |
+0.78 |
|
|
|
Total Volume and Open Interest |
25,517 |
242,658 |
+5,480 |
Euro-Bund(EUREX) |
Jun19 |
190320 |
163.89 |
164.53 |
163.84 |
164.25 |
+0.29 |
454,397 |
1,954,339 |
+93,177 |
Sep19 |
190320 |
165.94 |
166.58 |
165.94 |
166.29 |
+0.30 |
1,310 |
6,848 |
+1,965 |
Dec19 |
190320 |
164.18 |
164.18 |
164.18 |
164.18 |
+0.29 |
|
|
|
Total Volume and Open Interest |
455,707 |
1,961,187 |
+95,142 |
Euro-Bobl(EUREX) |
Jun19 |
190320 |
132.33 |
132.49 |
132.28 |
132.40 |
+0.07 |
307,887 |
1,390,807 |
+35,434 |
Sep19 |
190320 |
132.18 |
132.25 |
132.18 |
132.25 |
+0.07 |
0 |
34 |
+0 |
Dec19 |
190320 |
132.77 |
132.77 |
132.77 |
132.77 |
+0.07 |
|
|
|
Total Volume and Open Interest |
307,887 |
1,390,841 |
+35,434 |
Euro-Schatz(EUREX) |
Jun19 |
190320 |
111.80 |
111.83 |
111.79 |
111.82 |
+0.01 |
212,918 |
1,872,258 |
+46,539 |
Sep19 |
190320 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.01 |
0 |
500 |
+0 |
Dec19 |
190320 |
110.92 |
110.92 |
110.92 |
110.92 |
+0.00 |
|
|
|
Total Volume and Open Interest |
212,918 |
1,872,758 |
+46,539 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190320 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
300 |
1,793 |
-147 |
Sep19 |
190320 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
100 |
2,178 |
+0 |
Total Volume and Open Interest |
610 |
11,065 |
-156 |
Long Gilt(LIFFE) |
Mar19 |
190320 |
124~13 |
124~17 |
124~12 |
124~17 |
+0~14 |
4,455 |
68,868 |
-2,822 |
Jun19 |
190320 |
127~06 |
127~23 |
127~05 |
127~21 |
+0~18 |
157,862 |
653,416 |
+4,500 |
Total Volume and Open Interest |
162,317 |
722,334 |
+1,678 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190320 |
99.15 |
99.16 |
99.15 |
99.16 |
+0.00 |
22,730 |
537,599 |
-5,335 |
Jun19 |
190320 |
99.13 |
99.14 |
99.12 |
99.14 |
+0.01 |
64,307 |
516,332 |
+2,627 |
Sep19 |
190320 |
99.08 |
99.11 |
99.08 |
99.11 |
+0.02 |
84,072 |
485,274 |
-11,117 |
Dec19 |
190320 |
99.04 |
99.07 |
99.03 |
99.06 |
+0.03 |
103,771 |
664,991 |
+13,956 |
Mar20 |
190320 |
98.99 |
99.04 |
98.99 |
99.03 |
+0.04 |
92,372 |
350,371 |
-6,891 |
Jun20 |
190320 |
98.95 |
99.00 |
98.95 |
98.99 |
+0.04 |
85,689 |
399,976 |
+16,724 |
Total Volume and Open Interest |
798,238 |
4,156,813 |
+2,562 |
3-Mth Euribor(LIFFE) |
Jun19 |
190320 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
72,295 |
725,944 |
-5,495 |
Sep19 |
190320 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
54,584 |
666,365 |
+1,844 |
Dec19 |
190320 |
100.285 |
100.290 |
100.275 |
100.280 |
unch |
56,032 |
622,510 |
-14,799 |
Total Volume and Open Interest |
623,621 |
4,696,740 |
-488,057 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190320 |
98.29 |
98.34 |
98.29 |
98.33 |
+0.03 |
23,028 |
239,449 |
-1,542 |
Sep19 |
190320 |
98.39 |
98.44 |
98.39 |
98.43 |
+0.04 |
27,690 |
255,150 |
+2,144 |
Dec19 |
190320 |
98.44 |
98.49 |
98.44 |
98.48 |
+0.04 |
21,022 |
259,931 |
+2,985 |
Mar20 |
190320 |
98.48 |
98.52 |
98.48 |
98.51 |
+0.03 |
20,697 |
200,052 |
-1,526 |
Jun20 |
190320 |
98.49 |
98.52 |
98.49 |
98.51 |
+0.02 |
11,751 |
155,272 |
+3,184 |
Sep20 |
190320 |
98.48 |
98.52 |
98.48 |
98.51 |
+0.02 |
7,795 |
84,046 |
+2,857 |
Dec20 |
190320 |
98.47 |
98.50 |
98.47 |
98.49 |
+0.02 |
1,926 |
61,933 |
-59 |
Mar21 |
190320 |
98.44 |
98.46 |
98.44 |
98.46 |
+0.02 |
2,594 |
21,812 |
-1,139 |
Jun21 |
190320 |
98.43 |
98.44 |
98.43 |
98.44 |
+0.02 |
7 |
2,607 |
+0 |
Sep21 |
190320 |
98.41 |
98.41 |
98.41 |
98.41 |
+0.03 |
0 |
1,091 |
+0 |
Total Volume and Open Interest |
116,512 |
1,284,074 |
+6,904 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190320 |
98.07 |
98.08 |
98.05 |
98.06 |
-0.01 |
88,326 |
1,226,164 |
+3,620 |
Sep19 |
190320 |
98.06 |
98.06 |
98.06 |
98.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
88,326 |
1,226,164 |
-71,513 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190320 |
98.55 |
98.58 |
98.54 |
98.56 |
+0.01 |
83,980 |
1,267,966 |
-11,009 |
Sep19 |
190320 |
98.59 |
98.59 |
98.59 |
98.59 |
+0.01 |
|
|
|
Total Volume and Open Interest |
83,980 |
1,267,966 |
-149,751 |
Gold(CMX) |
Apr19 |
190320 |
1306.0 |
1317.2 |
1298.1 |
1301.7 |
-4.8 |
176,492 |
231,676 |
-13,858 |
Jun19 |
190320 |
1311.8 |
1323.3 |
1304.3 |
1307.8 |
-4.9 |
24,627 |
195,280 |
+2,432 |
Aug19 |
190320 |
1318.1 |
1329.2 |
1310.5 |
1314.0 |
-4.9 |
2,862 |
40,936 |
+253 |
Oct19 |
190320 |
1320.7 |
1333.0 |
1316.5 |
1319.8 |
-5.1 |
104 |
5,779 |
+22 |
Dec19 |
190320 |
1330.9 |
1341.1 |
1322.9 |
1325.8 |
-5.1 |
1,175 |
26,728 |
-278 |
Feb20 |
190320 |
1332.9 |
1343.2 |
1328.2 |
1331.9 |
-5.1 |
25 |
9,786 |
-11 |
Apr20 |
190320 |
1341.5 |
1348.3 |
1337.7 |
1337.7 |
-5.2 |
118 |
2,968 |
-118 |
Jun20 |
190320 |
1344.9 |
1344.9 |
1343.5 |
1343.5 |
-5.2 |
6 |
1,581 |
-6 |
Aug20 |
190320 |
1349.2 |
1349.2 |
1349.2 |
1349.2 |
-5.2 |
0 |
4 |
+0 |
Oct20 |
190320 |
1354.3 |
1354.3 |
1354.3 |
1354.3 |
-5.2 |
0 |
6 |
+0 |
Dec20 |
190320 |
1359.5 |
1359.5 |
1359.5 |
1359.5 |
-5.2 |
0 |
1,243 |
+0 |
Total Volume and Open Interest |
205,643 |
517,342 |
-11,524 |
Silver(CMX) |
Mar19 |
190320 |
1528.5 |
1529.0 |
1522.0 |
1524.5 |
-5.6 |
0 |
65 |
+0 |
May19 |
190320 |
1536.0 |
1556.5 |
1526.5 |
1531.8 |
-5.4 |
44,445 |
134,979 |
+700 |
Jul19 |
190320 |
1546.0 |
1565.0 |
1536.5 |
1541.1 |
-5.5 |
643 |
27,031 |
+153 |
Sep19 |
190320 |
1554.0 |
1569.0 |
1547.0 |
1550.5 |
-5.4 |
105 |
7,877 |
+31 |
Dec19 |
190320 |
1565.0 |
1585.5 |
1560.0 |
1564.2 |
-5.5 |
176 |
14,981 |
+73 |
Mar20 |
190320 |
1597.5 |
1597.5 |
1577.6 |
1577.6 |
-5.6 |
0 |
711 |
+0 |
May20 |
190320 |
1585.9 |
1585.9 |
1585.9 |
1585.9 |
-5.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
45,529 |
187,144 |
+948 |
Platinum(NYMEX) |
Apr19 |
190320 |
852.9 |
868.3 |
850.4 |
859.6 |
+7.0 |
15,766 |
40,112 |
-2,403 |
Jul19 |
190320 |
858.1 |
873.4 |
855.6 |
864.7 |
+6.9 |
2,854 |
33,146 |
+1,750 |
Oct19 |
190320 |
868.8 |
878.2 |
865.9 |
870.1 |
+7.0 |
114 |
1,208 |
+56 |
Jan20 |
190320 |
872.7 |
883.3 |
871.5 |
875.4 |
+7.1 |
30 |
373 |
+28 |
Total Volume and Open Interest |
18,764 |
74,840 |
-569 |
Palladium(NYMEX) |
Mar19 |
190320 |
1583.50 |
1589.10 |
1580.80 |
1580.80 |
+11.10 |
1 |
40 |
-2 |
Jun19 |
190320 |
1554.00 |
1565.50 |
1548.30 |
1560.40 |
+8.50 |
3,763 |
23,997 |
+201 |
Sep19 |
190320 |
1538.00 |
1552.00 |
1536.00 |
1548.50 |
+8.90 |
174 |
2,377 |
+16 |
Total Volume and Open Interest |
3,952 |
27,136 |
+218 |
Copper(CMX) |
Mar19 |
190320 |
291.45 |
293.40 |
290.50 |
291.55 |
-0.40 |
319 |
1,217 |
+19 |
May19 |
190320 |
291.95 |
294.20 |
290.75 |
292.10 |
-0.20 |
60,302 |
127,956 |
-761 |
Jul19 |
190320 |
292.70 |
295.00 |
291.60 |
293.00 |
-0.05 |
8,083 |
51,587 |
+1,243 |
Sep19 |
190320 |
293.75 |
295.25 |
292.25 |
293.65 |
+0.05 |
2,296 |
35,499 |
+362 |
Dec19 |
190320 |
293.45 |
295.70 |
293.45 |
294.25 |
+0.10 |
603 |
25,174 |
+73 |
Total Volume and Open Interest |
71,948 |
256,622 |
+1,020 |
E-mini DJIA Index(CBOT) |
Jun19 |
190320 |
25913 |
25967 |
25696 |
25729 |
-177 |
138,471 |
79,789 |
+876 |
Sep19 |
190320 |
25880 |
25989 |
25723 |
25754 |
-176 |
102 |
174 |
+25 |
Dec19 |
190320 |
25768 |
25985 |
25766 |
25768 |
-173 |
1 |
7 |
+1 |
Mar20 |
190320 |
25759 |
25759 |
25759 |
25759 |
-161 |
|
|
|
Total Volume and Open Interest |
138,574 |
79,970 |
+902 |
S & P 500(CME) |
Jun19 |
190320 |
2838.00 |
2849.00 |
2818.50 |
2827.00 |
-9.50 |
2,207 |
17,517 |
+1,619 |
Sep19 |
190320 |
2832.00 |
2832.00 |
2832.00 |
2832.00 |
-9.60 |
0 |
1 |
+0 |
Dec19 |
190320 |
2836.50 |
2836.50 |
2836.50 |
2836.50 |
-9.80 |
0 |
5 |
+0 |
Mar20 |
190320 |
2841.60 |
2841.60 |
2841.60 |
2841.60 |
-8.70 |
|
|
|
Total Volume and Open Interest |
2,207 |
17,523 |
+1,619 |
S & P 500 E-Mini(CME) |
Jun19 |
190320 |
2837.25 |
2849.25 |
2817.25 |
2827.00 |
-9.50 |
1,036,540 |
2,435,313 |
+17,369 |
Sep19 |
190320 |
2841.50 |
2854.25 |
2822.50 |
2832.00 |
-9.50 |
1,044 |
9,266 |
+229 |
Dec19 |
190320 |
2837.50 |
2858.00 |
2828.00 |
2836.50 |
-9.75 |
15 |
986 |
+4 |
Mar20 |
190320 |
2841.50 |
2860.25 |
2841.50 |
2841.50 |
-8.75 |
7 |
2,085 |
+2 |
Total Volume and Open Interest |
1,037,606 |
2,447,650 |
+17,604 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190320 |
7378.00 |
7458.00 |
7349.50 |
7409.50 |
+33.00 |
366,874 |
196,310 |
+517 |
Sep19 |
190320 |
7397.75 |
7484.00 |
7379.00 |
7437.25 |
+32.25 |
126 |
699 |
+27 |
Dec19 |
190320 |
7500.50 |
7501.50 |
7413.25 |
7460.25 |
+31.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
367,002 |
197,019 |
+546 |
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 |
190320 |
1903.60 |
1908.50 |
1878.40 |
1888.80 |
-15.10 |
17,492 |
62,854 |
-320 |
Sep19 |
190320 |
1892.20 |
1909.10 |
1885.50 |
1892.20 |
-14.00 |
0 |
109 |
+0 |
Total Volume and Open Interest |
17,492 |
62,963 |
-320 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190320 |
15.10 |
15.55 |
14.80 |
15.33 |
+0.20 |
93,428 |
214,208 |
+14,082 |
May19 |
190320 |
15.87 |
16.20 |
15.66 |
16.13 |
+0.20 |
26,602 |
45,636 |
+3,674 |
Jun19 |
190320 |
16.26 |
16.50 |
16.05 |
16.43 |
+0.16 |
13,434 |
28,541 |
+632 |
Total Volume and Open Interest |
205,350 |
342,406 |
-27,295 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190320 |
941.60 |
941.60 |
941.60 |
941.60 |
-6.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190320 |
1559.60 |
1569.20 |
1538.50 |
1546.80 |
-11.90 |
128,822 |
454,109 |
+3,045 |
Sep19 |
190320 |
1563.60 |
1571.80 |
1543.20 |
1550.80 |
-11.80 |
1 |
127 |
+1 |
Dec19 |
190320 |
1553.40 |
1553.40 |
1553.40 |
1553.40 |
-10.60 |
|
|
|
Total Volume and Open Interest |
128,823 |
454,236 |
+3,046 |
Nikkei 225(CME) |
Jun19 |
190320 |
21420 |
21490 |
21255 |
21290 |
-130 |
5,862 |
23,099 |
-73 |
Sep19 |
190320 |
21255 |
21435 |
21255 |
21255 |
-125 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,862 |
23,100 |
-73 |
Nikkei 225(SGX) |
Jun19 |
190320 |
21390 |
21495 |
21310 |
21445 |
+65 |
60,246 |
127,186 |
-1,193 |
Sep19 |
190320 |
21410 |
21410 |
21245 |
21405 |
+65 |
0 |
61 |
+0 |
Dec19 |
190320 |
21245 |
21245 |
21245 |
21245 |
+65 |
0 |
4,791 |
+0 |
Total Volume and Open Interest |
60,446 |
145,406 |
-1,393 |
Nikkei 225 Mini(JPX) |
Jun19 |
190320 |
21390 |
21495 |
21310 |
21430 |
+60 |
623,028 |
235,054 |
+2,783 |
Sep19 |
190320 |
21325 |
21435 |
21255 |
21390 |
+80 |
9,659 |
4,315 |
+182 |
Dec19 |
190320 |
21165 |
21255 |
21080 |
21200 |
+60 |
227 |
1,963 |
-41 |
Total Volume and Open Interest |
673,022 |
358,775 |
+3,344 |
Nikkei 225(JPX) |
Jun19 |
190320 |
21390 |
21500 |
21310 |
21430 |
+60 |
44,244 |
270,581 |
+1,139 |
Sep19 |
190320 |
21320 |
21410 |
21270 |
21390 |
+80 |
464 |
5,909 |
+96 |
Dec19 |
190320 |
21190 |
21230 |
21110 |
21200 |
+60 |
9 |
36,164 |
+499 |
Total Volume and Open Interest |
44,728 |
385,073 |
+1,235 |
Nikkei 225(CME) Yen |
Jun19 |
190320 |
21410 |
21465 |
21230 |
21270 |
-120 |
16,802 |
54,117 |
-399 |
Sep19 |
190320 |
21205 |
21380 |
21185 |
21205 |
-120 |
0 |
1 |
+0 |
Dec19 |
190320 |
21045 |
21045 |
21045 |
21045 |
-115 |
|
|
|
Total Volume and Open Interest |
16,833 |
54,219 |
-399 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190320 |
21330 |
21400 |
21250 |
21270 |
-120 |
1 |
2 |
+1 |
Sep19 |
190320 |
21210 |
21210 |
21210 |
21210 |
-120 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
CAC 40(EURONEXT) |
Apr19 |
190320 |
5408.0 |
5416.0 |
5370.0 |
5372.0 |
-42.0 |
50,111 |
307,525 |
-11,396 |
May19 |
190320 |
5343.0 |
5343.0 |
5310.0 |
5310.0 |
-41.0 |
2 |
194 |
+58 |
Jun19 |
190320 |
5280.0 |
5280.0 |
5242.5 |
5243.5 |
-40.5 |
130 |
32,663 |
+43 |
Total Volume and Open Interest |
52,243 |
405,892 |
-9,295 |
Hang Seng Index(HKFE) |
Mar19 |
190320 |
29500 |
29630 |
29261 |
29326 |
-168 |
220,224 |
130,708 |
+1,560 |
Apr19 |
190320 |
29568 |
29658 |
29308 |
29370 |
-164 |
2,261 |
7,363 |
+1,014 |
Total Volume and Open Interest |
223,168 |
157,776 |
+2,690 |
DAX(EUREX) |
Jun19 |
190320 |
11745.0 |
11750.5 |
11587.0 |
11635.5 |
-170.5 |
87,937 |
127,145 |
+8,350 |
Sep19 |
190320 |
11687.0 |
11691.5 |
11592.0 |
11623.0 |
-170.5 |
161 |
479 |
+24 |
Dec19 |
190320 |
11610.0 |
11610.0 |
11610.0 |
11610.0 |
-171.0 |
|
|
|
Total Volume and Open Interest |
88,098 |
127,624 |
+8,374 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190320 |
11741.0 |
11747.0 |
11587.0 |
11635.5 |
-170.5 |
40,952 |
12,272 |
+2,677 |
Sep19 |
190320 |
11725.0 |
11725.0 |
11577.0 |
11623.0 |
-170.5 |
42 |
117 |
+6 |
Total Volume and Open Interest |
40,994 |
12,389 |
+2,683 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190320 |
3314 |
3319 |
3287 |
3295 |
-33 |
764,633 |
3,979,256 |
+54,287 |
Sep19 |
190320 |
3302 |
3307 |
3276 |
3284 |
-33 |
56 |
25,780 |
+0 |
Total Volume and Open Interest |
764,775 |
4,189,536 |
+54,276 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190320 |
9325 |
9331 |
9248 |
9285 |
-64 |
27,878 |
174,492 |
+985 |
Sep19 |
190320 |
9258 |
9258 |
9236 |
9254 |
-64 |
1 |
223 |
+1 |
Total Volume and Open Interest |
27,881 |
174,716 |
+985 |
FT-SE 100(EURONEXT) |
Jun19 |
190320 |
7205.00 |
7259.50 |
7190.50 |
7217.00 |
-29.00 |
71,158 |
649,814 |
+2,308 |
Sep19 |
190320 |
7148.50 |
7148.50 |
7148.50 |
7148.50 |
-29.00 |
2 |
2,227 |
+1 |
Dec19 |
190320 |
7111.50 |
7111.50 |
7111.50 |
7111.50 |
-29.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
71,160 |
653,043 |
+2,309 |
SPI 200(SFE) |
Mar19 |
190320 |
6186.0 |
6227.0 |
6157.0 |
6174.0 |
-14.0 |
146,035 |
338,674 |
-20,484 |
Jun19 |
190320 |
6175.0 |
6216.0 |
6145.0 |
6162.0 |
-16.0 |
109,472 |
119,294 |
+57,909 |
Sep19 |
190320 |
6104.0 |
6104.0 |
6104.0 |
6104.0 |
-16.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
256,050 |
464,255 |
+37,710 |
FTSE MIB(ISE) |
Jun19 |
190320 |
20795.00 |
20935.00 |
20780.00 |
20793.00 |
-88.00 |
14,944 |
81,140 |
+1,150 |
Sep19 |
190320 |
20700.00 |
20780.00 |
20650.00 |
20661.00 |
-88.00 |
33 |
106 |
+17 |
Dec19 |
190320 |
20550.00 |
20550.00 |
20531.00 |
20531.00 |
-88.00 |
2 |
6 |
+1 |
Total Volume and Open Interest |
14,979 |
81,252 |
+1,168 |
KOSPI 200(KFE) |
Jun19 |
190320 |
281.00 |
281.20 |
280.75 |
280.90 |
+0.35 |
136,444 |
313,498 |
-1,560 |
Sep19 |
190320 |
281.35 |
281.35 |
281.05 |
281.15 |
+0.40 |
134 |
2,749 |
+24 |
Dec19 |
190320 |
280.05 |
280.05 |
279.60 |
279.60 |
-1.60 |
1 |
27,433 |
+1,001 |
Total Volume and Open Interest |
136,579 |
363,764 |
-535 |
GSCI(CME) |
Apr19 |
190320 |
434.80 |
439.30 |
433.80 |
439.05 |
+3.75 |
102 |
13,278 |
+100 |
May19 |
190320 |
441.40 |
441.40 |
437.35 |
441.40 |
+3.75 |
|
|
|
Jun19 |
190320 |
441.95 |
441.95 |
441.95 |
441.95 |
+3.75 |
|
|
|
Total Volume and Open Interest |
102 |
13,278 |
+100 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|