|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 21, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190321 |
906.00 |
912.00 |
903.50 |
910.50 |
+4.50 |
78,731 |
307,193 |
-559 |
Jul19 |
190321 |
919.50 |
925.75 |
917.25 |
924.25 |
+4.75 |
31,066 |
188,531 |
+1,225 |
Aug19 |
190321 |
925.50 |
931.75 |
923.50 |
930.25 |
+4.25 |
3,966 |
22,098 |
+108 |
Sep19 |
190321 |
930.25 |
936.75 |
928.75 |
935.25 |
+4.50 |
2,088 |
9,159 |
-2 |
Nov19 |
190321 |
940.25 |
946.50 |
938.25 |
944.75 |
+4.50 |
21,659 |
116,809 |
+2,321 |
Jan20 |
190321 |
948.50 |
955.00 |
946.75 |
953.00 |
+4.25 |
1,267 |
11,971 |
+144 |
Mar20 |
190321 |
954.50 |
960.75 |
953.00 |
958.75 |
+3.75 |
1,995 |
21,411 |
+10 |
May20 |
190321 |
960.00 |
966.25 |
959.00 |
964.25 |
+3.75 |
369 |
3,018 |
-17 |
Jul20 |
190321 |
968.75 |
973.50 |
966.50 |
971.75 |
+3.50 |
529 |
5,490 |
+23 |
Aug20 |
190321 |
973.50 |
973.50 |
973.50 |
973.50 |
+3.50 |
0 |
150 |
+0 |
Sep20 |
190321 |
972.00 |
972.00 |
972.00 |
972.00 |
+3.00 |
0 |
85 |
+0 |
Nov20 |
190321 |
973.00 |
977.25 |
971.50 |
976.00 |
+3.50 |
139 |
3,446 |
+53 |
Jan21 |
190321 |
975.75 |
981.00 |
975.75 |
981.00 |
+2.50 |
0 |
5 |
+0 |
Mar21 |
190321 |
981.00 |
981.00 |
981.00 |
981.00 |
+2.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
141,809 |
689,476 |
+3,306 |
Soybean Meal(CBOT) |
May19 |
190321 |
311.30 |
315.80 |
310.40 |
315.30 |
+3.70 |
50,809 |
200,793 |
+442 |
Jul19 |
190321 |
315.00 |
319.30 |
314.00 |
318.90 |
+3.70 |
23,371 |
114,321 |
+1,381 |
Aug19 |
190321 |
316.50 |
320.60 |
315.50 |
320.30 |
+3.70 |
4,978 |
22,265 |
+1,087 |
Sep19 |
190321 |
318.20 |
322.10 |
317.20 |
321.80 |
+3.60 |
1,611 |
17,205 |
-75 |
Oct19 |
190321 |
319.40 |
323.20 |
318.10 |
322.90 |
+3.70 |
1,148 |
17,426 |
-9 |
Dec19 |
190321 |
321.20 |
325.20 |
320.20 |
324.90 |
+3.70 |
9,194 |
54,893 |
+122 |
Jan20 |
190321 |
322.20 |
326.00 |
321.30 |
325.80 |
+3.60 |
293 |
5,433 |
-24 |
Mar20 |
190321 |
322.80 |
326.50 |
322.10 |
326.30 |
+3.50 |
705 |
12,361 |
+166 |
May20 |
190321 |
323.30 |
327.00 |
322.80 |
326.60 |
+3.00 |
132 |
6,797 |
+35 |
Jul20 |
190321 |
325.00 |
328.80 |
324.50 |
328.10 |
+3.00 |
118 |
2,366 |
+33 |
Total Volume and Open Interest |
92,444 |
455,438 |
+3,194 |
Soybean Oil(CBOT) |
May19 |
190321 |
29.32 |
29.47 |
29.08 |
29.10 |
-0.17 |
51,393 |
207,141 |
+3,230 |
Jul19 |
190321 |
29.66 |
29.79 |
29.40 |
29.42 |
-0.18 |
18,056 |
121,928 |
+1,754 |
Aug19 |
190321 |
29.76 |
29.93 |
29.54 |
29.56 |
-0.19 |
2,709 |
25,260 |
+208 |
Sep19 |
190321 |
29.94 |
30.09 |
29.69 |
29.71 |
-0.18 |
768 |
18,335 |
+138 |
Oct19 |
190321 |
30.10 |
30.22 |
29.84 |
29.85 |
-0.18 |
934 |
11,427 |
+66 |
Dec19 |
190321 |
30.36 |
30.51 |
30.12 |
30.14 |
-0.17 |
7,485 |
74,030 |
+438 |
Jan20 |
190321 |
30.70 |
30.75 |
30.38 |
30.39 |
-0.17 |
284 |
6,279 |
+60 |
Mar20 |
190321 |
30.97 |
31.03 |
30.65 |
30.66 |
-0.18 |
1,096 |
11,301 |
+616 |
May20 |
190321 |
31.25 |
31.32 |
30.94 |
30.95 |
-0.18 |
237 |
2,388 |
+161 |
Jul20 |
190321 |
31.25 |
31.59 |
31.23 |
31.23 |
-0.18 |
139 |
1,361 |
+96 |
Total Volume and Open Interest |
83,164 |
482,002 |
+6,767 |
Canola(WCE) |
Mar19 |
190314 |
456.2 |
456.2 |
456.2 |
456.2 |
+2.9 |
|
|
|
May19 |
190321 |
464.7 |
468.9 |
462.5 |
468.2 |
+3.5 |
8,056 |
105,775 |
+1,292 |
Jul19 |
190321 |
473.0 |
477.3 |
470.5 |
476.6 |
+4.1 |
4,439 |
52,152 |
+1,523 |
Nov19 |
190321 |
485.2 |
489.2 |
482.9 |
488.9 |
+4.0 |
2,244 |
28,544 |
+389 |
Jan20 |
190321 |
490.6 |
495.1 |
490.6 |
495.0 |
+4.4 |
163 |
3,684 |
+67 |
Total Volume and Open Interest |
14,965 |
191,050 |
+3,294 |
Corn(CBOT) |
May19 |
190321 |
371.00 |
377.50 |
370.50 |
376.25 |
+4.75 |
159,377 |
788,001 |
+1,056 |
Jul19 |
190321 |
380.50 |
386.75 |
380.25 |
385.50 |
+4.50 |
66,793 |
394,196 |
+5,094 |
Sep19 |
190321 |
387.50 |
392.75 |
387.00 |
391.75 |
+3.75 |
29,982 |
218,392 |
+188 |
Dec19 |
190321 |
395.25 |
399.50 |
395.00 |
398.75 |
+3.25 |
35,674 |
299,214 |
+1,965 |
Mar20 |
190321 |
406.00 |
410.00 |
406.00 |
409.00 |
+2.50 |
5,143 |
61,788 |
-557 |
May20 |
190321 |
411.25 |
415.00 |
411.25 |
414.25 |
+2.50 |
1,143 |
9,322 |
+179 |
Jul20 |
190321 |
415.00 |
418.00 |
414.75 |
417.25 |
+2.25 |
2,147 |
21,909 |
+600 |
Sep20 |
190321 |
406.75 |
410.25 |
406.25 |
408.50 |
+0.50 |
391 |
2,889 |
+165 |
Dec20 |
190321 |
408.50 |
411.50 |
408.25 |
410.00 |
+0.50 |
1,012 |
13,538 |
+232 |
Mar21 |
190321 |
416.50 |
417.25 |
415.25 |
417.25 |
+0.25 |
3 |
104 |
+0 |
Total Volume and Open Interest |
301,714 |
1,810,048 |
+8,940 |
Wheat(CBOT) |
May19 |
190321 |
464.50 |
467.50 |
458.00 |
466.50 |
+1.75 |
53,498 |
237,453 |
+609 |
Jul19 |
190321 |
468.75 |
472.00 |
463.50 |
471.50 |
+1.50 |
22,698 |
126,765 |
-1,040 |
Sep19 |
190321 |
477.00 |
480.25 |
472.50 |
480.00 |
+1.75 |
6,422 |
55,575 |
+733 |
Dec19 |
190321 |
491.75 |
494.75 |
487.25 |
494.75 |
+1.50 |
3,569 |
61,876 |
+250 |
Mar20 |
190321 |
506.00 |
508.00 |
500.75 |
507.75 |
+1.00 |
1,220 |
9,066 |
-109 |
May20 |
190321 |
510.25 |
514.50 |
507.75 |
514.25 |
+1.00 |
393 |
2,927 |
+104 |
Total Volume and Open Interest |
88,323 |
500,240 |
+824 |
Wheat(KCBT) |
May19 |
190321 |
444.00 |
448.25 |
439.25 |
447.00 |
+3.00 |
23,690 |
162,007 |
+2,774 |
Jul19 |
190321 |
452.50 |
456.00 |
448.00 |
455.25 |
+3.00 |
11,783 |
91,335 |
-19 |
Sep19 |
190321 |
463.75 |
467.25 |
459.75 |
466.50 |
+2.75 |
3,147 |
30,713 |
+409 |
Dec19 |
190321 |
482.75 |
486.25 |
479.00 |
485.25 |
+2.00 |
2,142 |
30,215 |
+150 |
Mar20 |
190321 |
502.25 |
503.00 |
496.50 |
501.50 |
+1.00 |
747 |
4,879 |
+154 |
May20 |
190321 |
507.25 |
512.50 |
506.25 |
510.75 |
+0.75 |
337 |
2,321 |
+49 |
Jul20 |
190321 |
516.00 |
517.00 |
512.50 |
516.25 |
+0.75 |
1 |
1,324 |
+0 |
Total Volume and Open Interest |
41,848 |
323,818 |
+3,518 |
Wheat(MGE) |
May19 |
190321 |
570.25 |
574.75 |
565.50 |
571.25 |
-0.25 |
5,490 |
31,165 |
-1,175 |
Jul19 |
190321 |
568.75 |
572.25 |
564.50 |
571.25 |
+2.25 |
2,225 |
15,055 |
+680 |
Sep19 |
190321 |
573.00 |
576.00 |
569.75 |
575.75 |
+2.25 |
688 |
9,466 |
-97 |
Dec19 |
190321 |
583.00 |
587.00 |
581.25 |
587.00 |
+2.25 |
158 |
5,208 |
+15 |
Mar20 |
190321 |
592.50 |
598.00 |
592.25 |
598.00 |
+1.75 |
21 |
1,360 |
+1 |
May20 |
190321 |
603.50 |
603.50 |
603.50 |
603.50 |
-0.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
8,582 |
62,295 |
-576 |
Oats(CBOT) |
May19 |
190321 |
273.25 |
281.00 |
272.00 |
280.75 |
+6.25 |
354 |
3,244 |
+65 |
Jul19 |
190321 |
271.75 |
278.00 |
271.75 |
277.00 |
+4.50 |
84 |
778 |
+65 |
Sep19 |
190321 |
269.25 |
269.25 |
269.25 |
269.25 |
+3.25 |
1 |
62 |
+1 |
Dec19 |
190321 |
260.00 |
261.75 |
260.00 |
261.75 |
+1.00 |
4 |
583 |
+3 |
Total Volume and Open Interest |
443 |
4,693 |
+134 |
Rough Rice(CBOT) |
May19 |
190321 |
10.94 |
11.10 |
10.94 |
11.09 |
+0.15 |
225 |
7,418 |
+21 |
Jul19 |
190321 |
11.09 |
11.22 |
11.09 |
11.21 |
+0.13 |
10 |
293 |
+1 |
Sep19 |
190321 |
11.00 |
11.10 |
11.00 |
11.10 |
+0.13 |
5 |
20 |
+0 |
Nov19 |
190321 |
10.99 |
11.14 |
10.99 |
11.14 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
240 |
7,732 |
+22 |
Live Cattle(CME) |
Apr19 |
190321 |
129.685 |
130.450 |
128.985 |
129.900 |
+0.325 |
27,883 |
69,848 |
-3,677 |
Jun19 |
190321 |
123.385 |
124.450 |
122.785 |
123.900 |
+0.515 |
39,311 |
195,611 |
+3,832 |
Aug19 |
190321 |
119.250 |
120.400 |
118.785 |
119.980 |
+0.650 |
20,289 |
88,690 |
+1,221 |
Oct19 |
190321 |
119.250 |
120.730 |
119.100 |
120.650 |
+1.150 |
11,426 |
59,711 |
+1,323 |
Dec19 |
190321 |
121.750 |
123.180 |
121.730 |
123.135 |
+1.135 |
4,492 |
21,916 |
+630 |
Feb20 |
190321 |
122.980 |
124.400 |
122.980 |
124.330 |
+1.100 |
752 |
4,554 |
+175 |
Total Volume and Open Interest |
104,360 |
443,576 |
+3,573 |
Feeder Cattle(CME) |
Mar19 |
190321 |
142.450 |
143.500 |
142.150 |
142.785 |
+0.535 |
1,373 |
4,478 |
-340 |
Apr19 |
190321 |
148.500 |
150.000 |
148.400 |
148.935 |
+0.605 |
4,102 |
11,609 |
-810 |
May19 |
190321 |
152.500 |
154.450 |
152.300 |
154.000 |
+1.870 |
7,445 |
20,018 |
-66 |
Aug19 |
190321 |
157.650 |
158.950 |
157.485 |
158.800 |
+1.265 |
3,176 |
11,268 |
+302 |
Sep19 |
190321 |
157.830 |
159.130 |
157.735 |
159.000 |
+1.265 |
850 |
2,002 |
+70 |
Oct19 |
190321 |
157.450 |
158.880 |
157.435 |
158.630 |
+1.395 |
614 |
1,415 |
+144 |
Nov19 |
190321 |
157.000 |
158.400 |
156.900 |
158.200 |
+1.465 |
246 |
538 |
+40 |
Total Volume and Open Interest |
17,835 |
51,535 |
-653 |
Lean Hogs(CME) |
Apr19 |
190321 |
74.000 |
78.330 |
74.000 |
78.330 |
+4.500 |
12,962 |
34,825 |
-1,704 |
May19 |
190321 |
82.150 |
86.650 |
82.150 |
86.600 |
+4.450 |
508 |
2,706 |
-56 |
Jun19 |
190321 |
90.550 |
94.750 |
90.385 |
94.750 |
+4.500 |
28,257 |
82,567 |
-531 |
Jul19 |
190321 |
93.400 |
97.580 |
93.285 |
97.580 |
+4.500 |
7,675 |
28,124 |
-695 |
Aug19 |
190321 |
94.135 |
98.480 |
94.080 |
98.480 |
+4.500 |
6,892 |
35,726 |
-608 |
Oct19 |
190321 |
83.035 |
87.635 |
82.885 |
87.635 |
+4.500 |
6,126 |
41,557 |
+520 |
Dec19 |
190321 |
76.650 |
81.230 |
76.650 |
81.230 |
+4.500 |
5,766 |
29,221 |
+889 |
Feb20 |
190321 |
77.200 |
81.480 |
77.080 |
81.000 |
+3.820 |
1,501 |
8,901 |
+532 |
Total Volume and Open Interest |
71,167 |
272,762 |
-1,454 |
Class III Milk(CME) |
Mar19 |
190321 |
15.02 |
15.06 |
15.02 |
15.03 |
+0.09 |
127 |
4,246 |
-39 |
Apr19 |
190321 |
15.12 |
15.39 |
15.09 |
15.33 |
+0.23 |
527 |
3,609 |
+30 |
May19 |
190321 |
15.33 |
15.55 |
15.33 |
15.47 |
+0.16 |
285 |
3,703 |
+41 |
Jun19 |
190321 |
15.59 |
15.77 |
15.59 |
15.70 |
+0.10 |
192 |
2,650 |
+42 |
Jul19 |
190321 |
16.03 |
16.16 |
16.03 |
16.11 |
+0.11 |
83 |
2,000 |
+9 |
Aug19 |
190321 |
16.30 |
16.35 |
16.26 |
16.29 |
+0.04 |
62 |
1,476 |
+14 |
Sep19 |
190321 |
16.45 |
16.50 |
16.41 |
16.49 |
+0.05 |
19 |
1,849 |
+6 |
Oct19 |
190321 |
16.44 |
16.44 |
16.37 |
16.41 |
+0.02 |
2 |
1,257 |
+1 |
Nov19 |
190321 |
16.32 |
16.32 |
16.28 |
16.32 |
+0.06 |
1 |
1,311 |
+1 |
Dec19 |
190321 |
16.14 |
16.15 |
16.14 |
16.15 |
+0.02 |
1 |
1,163 |
+1 |
Jan20 |
190321 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
0 |
46 |
+0 |
Feb20 |
190321 |
15.78 |
15.81 |
15.78 |
15.78 |
unch |
0 |
49 |
+0 |
Mar20 |
190321 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
69 |
+0 |
Total Volume and Open Interest |
1,299 |
23,431 |
+106 |
Cocoa(ICE) |
May19 |
190321 |
2142 |
2155 |
2113 |
2132 |
-11 |
19,603 |
101,335 |
-470 |
Jul19 |
190321 |
2158 |
2171 |
2128 |
2146 |
-13 |
10,262 |
55,279 |
+756 |
Sep19 |
190321 |
2174 |
2188 |
2148 |
2162 |
-14 |
7,111 |
31,762 |
+884 |
Dec19 |
190321 |
2201 |
2202 |
2170 |
2184 |
-13 |
2,614 |
35,076 |
-27 |
Mar20 |
190321 |
2213 |
2216 |
2188 |
2201 |
-11 |
1,150 |
23,287 |
+164 |
May20 |
190321 |
2225 |
2227 |
2200 |
2213 |
-11 |
262 |
6,407 |
+18 |
Jul20 |
190321 |
2235 |
2235 |
2222 |
2222 |
-11 |
217 |
2,190 |
-54 |
Total Volume and Open Interest |
41,801 |
259,078 |
+1,851 |
Coffee "C"(ICE) |
May19 |
190321 |
94.85 |
96.30 |
94.55 |
94.80 |
+0.05 |
18,257 |
155,591 |
+878 |
Jul19 |
190321 |
97.70 |
99.00 |
97.30 |
97.55 |
+0.10 |
8,760 |
63,731 |
+177 |
Sep19 |
190321 |
100.30 |
101.70 |
100.05 |
100.30 |
+0.05 |
2,988 |
46,296 |
+88 |
Dec19 |
190321 |
104.25 |
105.55 |
103.95 |
104.15 |
+0.05 |
1,352 |
28,511 |
+128 |
Mar20 |
190321 |
108.00 |
109.40 |
107.80 |
108.00 |
+0.05 |
972 |
13,610 |
+115 |
May20 |
190321 |
110.60 |
111.70 |
110.35 |
110.40 |
unch |
207 |
10,963 |
+6 |
Total Volume and Open Interest |
32,875 |
331,971 |
+1,443 |
Orange Juice(ICE) |
May19 |
190321 |
130.15 |
131.00 |
127.05 |
127.50 |
-2.60 |
901 |
14,986 |
-470 |
Jul19 |
190321 |
130.45 |
131.35 |
127.30 |
127.70 |
-2.70 |
301 |
3,081 |
+189 |
Sep19 |
190321 |
131.65 |
132.50 |
128.65 |
128.95 |
-2.65 |
69 |
1,251 |
+44 |
Nov19 |
190321 |
133.70 |
133.95 |
130.55 |
130.55 |
-2.10 |
9 |
564 |
+2 |
Jan20 |
190321 |
131.70 |
131.70 |
131.70 |
131.70 |
-2.10 |
0 |
216 |
+0 |
Mar20 |
190321 |
132.95 |
132.95 |
132.95 |
132.95 |
-2.10 |
2 |
177 |
+0 |
Total Volume and Open Interest |
1,282 |
20,492 |
-236 |
Sugar #11(ICE) |
May19 |
190321 |
12.74 |
12.74 |
12.45 |
12.50 |
-0.24 |
75,615 |
331,147 |
-6,240 |
Jul19 |
190321 |
12.96 |
12.96 |
12.68 |
12.73 |
-0.22 |
39,927 |
222,727 |
-39 |
Oct19 |
190321 |
13.30 |
13.30 |
13.04 |
13.09 |
-0.21 |
21,559 |
176,500 |
-1,377 |
Mar20 |
190321 |
14.14 |
14.14 |
13.94 |
13.99 |
-0.18 |
8,803 |
112,829 |
+1,898 |
May20 |
190321 |
14.21 |
14.24 |
14.05 |
14.12 |
-0.15 |
9,179 |
30,891 |
+8,664 |
Jul20 |
190321 |
14.28 |
14.31 |
14.14 |
14.22 |
-0.11 |
288 |
16,710 |
+84 |
Oct20 |
190321 |
14.44 |
14.44 |
14.34 |
14.39 |
-0.07 |
157 |
20,591 |
+9 |
Mar21 |
190321 |
14.94 |
14.94 |
14.86 |
14.92 |
-0.05 |
42 |
6,341 |
+7 |
Total Volume and Open Interest |
155,570 |
920,560 |
+3,006 |
London Cocoa(LCE) |
May19 |
190321 |
1616 |
1622 |
1609 |
1620 |
+6 |
9,307 |
69,828 |
-256 |
Jul19 |
190321 |
1595 |
1600 |
1588 |
1596 |
+3 |
7,440 |
44,194 |
+169 |
Sep19 |
190321 |
1600 |
1606 |
1597 |
1603 |
+4 |
3,859 |
36,664 |
-169 |
Dec19 |
190321 |
1608 |
1613 |
1604 |
1611 |
+5 |
2,025 |
56,750 |
-55 |
Mar20 |
190321 |
1613 |
1619 |
1611 |
1617 |
+6 |
1,667 |
29,826 |
+75 |
May20 |
190321 |
1623 |
1624 |
1616 |
1621 |
+5 |
1,871 |
16,568 |
+434 |
Jul20 |
190321 |
1627 |
1628 |
1623 |
1628 |
+5 |
1,171 |
8,918 |
+449 |
Total Volume and Open Interest |
28,066 |
272,375 |
+1,155 |
London Sugar(LCE) |
May19 |
190321 |
338.00 |
338.80 |
335.00 |
335.20 |
-2.80 |
8,560 |
42,331 |
+1,136 |
Aug19 |
190321 |
347.60 |
348.60 |
344.00 |
344.30 |
-4.20 |
6,750 |
29,742 |
+724 |
Oct19 |
190321 |
354.30 |
354.30 |
351.30 |
351.40 |
-3.80 |
1,487 |
14,479 |
+373 |
Dec19 |
190321 |
362.00 |
362.80 |
360.00 |
360.30 |
-3.30 |
528 |
5,642 |
-42 |
Mar20 |
190321 |
370.80 |
371.80 |
369.10 |
369.40 |
-3.00 |
266 |
5,186 |
+149 |
Total Volume and Open Interest |
17,726 |
99,853 |
+2,408 |
Cotton(ICE) |
May19 |
190321 |
75.69 |
77.82 |
75.37 |
77.18 |
+1.68 |
17,287 |
106,287 |
-787 |
Jul19 |
190321 |
76.66 |
78.60 |
76.43 |
78.03 |
+1.47 |
8,550 |
49,780 |
+1,511 |
Oct19 |
190321 |
75.92 |
75.92 |
75.92 |
75.92 |
+0.45 |
0 |
9 |
+0 |
Dec19 |
190321 |
74.96 |
75.40 |
74.70 |
75.33 |
+0.34 |
5,305 |
57,753 |
+1,465 |
Mar20 |
190321 |
75.75 |
76.05 |
75.70 |
76.05 |
+0.32 |
112 |
8,058 |
+67 |
May20 |
190321 |
76.09 |
76.32 |
76.01 |
76.32 |
+0.24 |
25 |
440 |
-10 |
Total Volume and Open Interest |
31,340 |
224,266 |
+2,294 |
Lumber(CME) |
May19 |
190321 |
382.5 |
386.1 |
378.0 |
378.4 |
-2.7 |
210 |
1,793 |
+3 |
Jul19 |
190321 |
384.3 |
384.3 |
377.3 |
377.3 |
-4.7 |
45 |
437 |
+8 |
Sep19 |
190321 |
377.2 |
381.9 |
377.2 |
377.2 |
-4.7 |
1 |
125 |
+0 |
Nov19 |
190321 |
378.1 |
378.1 |
378.1 |
378.1 |
-4.7 |
0 |
18 |
+0 |
Total Volume and Open Interest |
256 |
2,373 |
+11 |
Crude Oil(NYM) |
May19 |
190321 |
59.99 |
60.39 |
59.66 |
59.98 |
-0.25 |
602,717 |
435,690 |
+16,938 |
Jun19 |
190321 |
60.25 |
60.61 |
59.92 |
60.20 |
-0.28 |
102,420 |
260,061 |
-5,161 |
Jul19 |
190321 |
60.49 |
60.83 |
60.17 |
60.43 |
-0.30 |
47,493 |
155,263 |
+6,941 |
Aug19 |
190321 |
60.71 |
61.02 |
60.37 |
60.62 |
-0.32 |
26,022 |
113,986 |
+2,356 |
Sep19 |
190321 |
60.84 |
61.10 |
60.50 |
60.73 |
-0.33 |
33,439 |
134,740 |
+2,847 |
Oct19 |
190321 |
60.86 |
61.04 |
60.56 |
60.73 |
-0.35 |
15,680 |
80,205 |
-14 |
Nov19 |
190321 |
60.93 |
60.95 |
60.45 |
60.65 |
-0.35 |
8,776 |
58,254 |
-155 |
Dec19 |
190321 |
60.60 |
60.90 |
60.29 |
60.52 |
-0.35 |
43,955 |
194,907 |
-4,613 |
Jan20 |
190321 |
60.66 |
60.66 |
60.24 |
60.34 |
-0.37 |
7,309 |
54,668 |
-2,062 |
Feb20 |
190321 |
60.40 |
60.45 |
59.94 |
60.12 |
-0.38 |
3,033 |
26,643 |
-82 |
Mar20 |
190321 |
60.10 |
60.21 |
59.72 |
59.89 |
-0.38 |
10,672 |
53,277 |
-2,413 |
Apr20 |
190321 |
59.51 |
59.66 |
59.51 |
59.66 |
-0.39 |
3,234 |
13,727 |
+253 |
May20 |
190321 |
59.57 |
59.69 |
59.31 |
59.43 |
-0.40 |
761 |
14,846 |
+105 |
Jun20 |
190321 |
59.49 |
59.63 |
59.03 |
59.22 |
-0.41 |
11,505 |
59,842 |
-146 |
Jul20 |
190321 |
58.99 |
58.99 |
58.97 |
58.99 |
-0.41 |
167 |
12,569 |
+33 |
Aug20 |
190321 |
58.78 |
58.78 |
58.76 |
58.78 |
-0.41 |
117 |
8,365 |
+49 |
Total Volume and Open Interest |
1,054,232 |
1,962,559 |
-31,866 |
e-miNY Crude Oil(NYM) |
May19 |
190321 |
60.000 |
60.400 |
59.650 |
59.975 |
-0.250 |
13,107 |
1,277 |
+27 |
Jun19 |
190321 |
60.300 |
60.625 |
59.950 |
60.200 |
-0.275 |
144 |
328 |
+5 |
Jul19 |
190321 |
60.625 |
60.750 |
60.250 |
60.425 |
-0.300 |
5 |
70 |
+0 |
Aug19 |
190321 |
60.950 |
60.950 |
60.625 |
60.625 |
-0.325 |
0 |
73 |
+0 |
Sep19 |
190321 |
60.900 |
61.000 |
60.400 |
60.725 |
-0.325 |
0 |
59 |
+0 |
Oct19 |
190321 |
60.725 |
60.725 |
60.725 |
60.725 |
-0.350 |
0 |
23 |
+0 |
Nov19 |
190321 |
60.600 |
60.800 |
60.600 |
60.650 |
-0.350 |
0 |
41 |
+0 |
Dec19 |
190321 |
60.850 |
60.850 |
60.400 |
60.525 |
-0.350 |
1 |
134 |
+1 |
Jan20 |
190321 |
60.350 |
60.350 |
60.350 |
60.350 |
-0.350 |
0 |
26 |
+0 |
Feb20 |
190321 |
60.125 |
60.125 |
60.125 |
60.125 |
-0.375 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,257 |
2,167 |
-1,286 |
NY Harbor ULSD(NYM) |
Apr19 |
190321 |
200.21 |
201.26 |
197.80 |
198.71 |
-2.10 |
37,861 |
54,242 |
+444 |
May19 |
190321 |
200.38 |
201.55 |
198.05 |
198.97 |
-2.06 |
55,795 |
97,176 |
-1,798 |
Jun19 |
190321 |
200.65 |
201.90 |
198.49 |
199.36 |
-1.98 |
34,517 |
63,081 |
-2,034 |
Jul19 |
190321 |
201.41 |
202.46 |
199.21 |
200.00 |
-1.94 |
9,075 |
27,501 |
-561 |
Aug19 |
190321 |
202.21 |
203.17 |
200.04 |
200.81 |
-1.89 |
5,663 |
18,233 |
+175 |
Sep19 |
190321 |
203.15 |
204.09 |
201.05 |
201.80 |
-1.88 |
5,565 |
22,306 |
+816 |
Oct19 |
190321 |
204.41 |
204.85 |
201.96 |
202.71 |
-1.89 |
2,180 |
12,895 |
+213 |
Nov19 |
190321 |
204.50 |
204.82 |
202.98 |
203.52 |
-1.88 |
1,536 |
11,777 |
+27 |
Dec19 |
190321 |
205.87 |
206.35 |
203.53 |
204.25 |
-1.85 |
6,628 |
33,557 |
+282 |
Jan20 |
190321 |
206.65 |
206.79 |
204.53 |
204.95 |
-1.78 |
632 |
8,707 |
-34 |
Feb20 |
190321 |
205.08 |
207.03 |
204.75 |
205.08 |
-1.71 |
431 |
8,547 |
+38 |
Mar20 |
190321 |
205.32 |
205.37 |
204.20 |
204.69 |
-1.65 |
160 |
4,658 |
-4 |
Apr20 |
190321 |
204.31 |
204.70 |
203.52 |
203.52 |
-1.62 |
101 |
2,489 |
+67 |
May20 |
190321 |
202.81 |
203.21 |
202.63 |
202.63 |
-1.61 |
85 |
1,237 |
+14 |
Total Volume and Open Interest |
161,998 |
385,787 |
-1,798 |
RBOB Gasoline(NYM) |
Apr19 |
190321 |
190.67 |
193.29 |
190.34 |
192.03 |
+0.37 |
41,407 |
55,113 |
-3,782 |
May19 |
190321 |
188.79 |
190.65 |
188.42 |
189.41 |
-0.32 |
71,593 |
139,537 |
+4,726 |
Jun19 |
190321 |
187.55 |
188.83 |
187.00 |
187.71 |
-0.68 |
38,003 |
69,653 |
+2,006 |
Jul19 |
190321 |
186.45 |
187.34 |
185.57 |
186.23 |
-0.85 |
26,527 |
37,063 |
+3,190 |
Aug19 |
190321 |
184.74 |
185.50 |
183.69 |
184.42 |
-0.91 |
14,093 |
24,450 |
+86 |
Sep19 |
190321 |
182.96 |
183.03 |
181.32 |
182.02 |
-0.94 |
13,252 |
32,917 |
+724 |
Oct19 |
190321 |
170.65 |
170.65 |
168.60 |
169.35 |
-1.10 |
7,073 |
16,403 |
+557 |
Nov19 |
190321 |
167.12 |
167.93 |
166.03 |
166.77 |
-1.07 |
2,990 |
11,997 |
+44 |
Dec19 |
190321 |
165.54 |
166.31 |
164.29 |
165.09 |
-1.10 |
3,078 |
26,929 |
+189 |
Jan20 |
190321 |
164.95 |
165.82 |
164.10 |
164.60 |
-1.10 |
399 |
7,780 |
+78 |
Total Volume and Open Interest |
219,085 |
425,998 |
+7,909 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190321 |
192.03 |
192.03 |
192.03 |
192.03 |
+0.37 |
0 |
1 |
+0 |
May19 |
190321 |
189.41 |
189.41 |
189.41 |
189.41 |
-0.32 |
|
|
|
Jun19 |
190321 |
187.71 |
187.71 |
187.71 |
187.71 |
-0.68 |
|
|
|
Jul19 |
190321 |
186.23 |
186.23 |
186.23 |
186.23 |
-0.85 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190321 |
2.830 |
2.839 |
2.796 |
2.821 |
+0.001 |
109,752 |
86,528 |
-16,615 |
May19 |
190321 |
2.838 |
2.846 |
2.801 |
2.827 |
+0.002 |
81,899 |
248,004 |
+767 |
Jun19 |
190321 |
2.885 |
2.891 |
2.851 |
2.877 |
+0.005 |
25,815 |
83,610 |
-976 |
Jul19 |
190321 |
2.936 |
2.941 |
2.903 |
2.932 |
+0.010 |
30,276 |
105,370 |
-941 |
Aug19 |
190321 |
2.958 |
2.958 |
2.923 |
2.951 |
+0.010 |
14,237 |
67,929 |
+414 |
Sep19 |
190321 |
2.932 |
2.943 |
2.911 |
2.938 |
+0.009 |
9,475 |
106,476 |
+66 |
Oct19 |
190321 |
2.954 |
2.954 |
2.925 |
2.951 |
+0.009 |
14,086 |
107,288 |
+415 |
Nov19 |
190321 |
2.990 |
2.999 |
2.971 |
2.997 |
+0.011 |
6,215 |
60,516 |
-125 |
Dec19 |
190321 |
3.117 |
3.128 |
3.101 |
3.125 |
+0.010 |
4,380 |
56,401 |
-351 |
Jan20 |
190321 |
3.199 |
3.199 |
3.174 |
3.199 |
+0.011 |
5,334 |
41,799 |
+111 |
Feb20 |
190321 |
3.116 |
3.133 |
3.110 |
3.133 |
+0.010 |
1,295 |
21,474 |
-32 |
Mar20 |
190321 |
2.995 |
2.995 |
2.971 |
2.991 |
+0.010 |
2,684 |
35,649 |
+446 |
Apr20 |
190321 |
2.652 |
2.655 |
2.641 |
2.655 |
+0.012 |
2,256 |
35,510 |
-337 |
May20 |
190321 |
2.592 |
2.604 |
2.592 |
2.604 |
+0.010 |
1,076 |
19,346 |
-59 |
Jun20 |
190321 |
2.614 |
2.627 |
2.614 |
2.627 |
+0.010 |
369 |
12,665 |
+54 |
Jul20 |
190321 |
2.642 |
2.654 |
2.642 |
2.654 |
+0.010 |
244 |
10,212 |
+80 |
Total Volume and Open Interest |
312,280 |
1,177,784 |
-16,297 |
Brent Crude Oil(ICE) |
May19 |
190321 |
68.38 |
68.69 |
67.59 |
67.86 |
-0.64 |
234,136 |
328,548 |
-22,616 |
Jun19 |
190321 |
68.20 |
68.48 |
67.42 |
67.67 |
-0.60 |
187,121 |
481,622 |
+19,361 |
Jul19 |
190321 |
67.87 |
68.21 |
67.17 |
67.43 |
-0.57 |
76,855 |
222,891 |
-396 |
Aug19 |
190321 |
67.65 |
67.95 |
66.97 |
67.22 |
-0.57 |
33,794 |
120,706 |
-75 |
Sep19 |
190321 |
67.47 |
67.77 |
66.80 |
67.05 |
-0.56 |
36,039 |
187,759 |
+1,560 |
Oct19 |
190321 |
67.40 |
67.57 |
66.64 |
66.89 |
-0.55 |
10,893 |
82,702 |
+532 |
Nov19 |
190321 |
67.18 |
67.41 |
66.50 |
66.73 |
-0.55 |
11,509 |
102,687 |
+695 |
Dec19 |
190321 |
66.99 |
67.26 |
66.33 |
66.56 |
-0.54 |
64,003 |
251,994 |
+1,752 |
Jan20 |
190321 |
66.83 |
67.05 |
66.23 |
66.41 |
-0.52 |
6,750 |
55,500 |
-147 |
Feb20 |
190321 |
66.36 |
66.36 |
66.25 |
66.25 |
-0.52 |
3,224 |
42,348 |
-207 |
Mar20 |
190321 |
66.44 |
66.44 |
66.06 |
66.10 |
-0.50 |
4,856 |
35,833 |
+456 |
Apr20 |
190321 |
66.21 |
66.21 |
65.94 |
65.94 |
-0.49 |
1,455 |
22,638 |
+128 |
May20 |
190321 |
65.77 |
65.77 |
65.77 |
65.77 |
-0.48 |
1,824 |
18,814 |
+544 |
Jun20 |
190321 |
65.97 |
66.11 |
65.41 |
65.59 |
-0.46 |
11,622 |
90,045 |
-1,223 |
Total Volume and Open Interest |
704,031 |
2,395,284 |
+1,166 |
Gas Oil(ICE) |
Apr19 |
190321 |
617.75 |
620.25 |
608.25 |
610.25 |
-8.25 |
66,621 |
124,507 |
+940 |
May19 |
190321 |
619.25 |
621.75 |
609.75 |
612.00 |
-8.00 |
50,421 |
145,725 |
+1,608 |
Jun19 |
190321 |
619.00 |
623.00 |
611.50 |
613.75 |
-7.25 |
43,597 |
115,780 |
+2,273 |
Jul19 |
190321 |
622.50 |
624.75 |
613.75 |
616.00 |
-6.75 |
12,383 |
51,316 |
-263 |
Aug19 |
190321 |
624.25 |
627.00 |
616.50 |
618.50 |
-6.50 |
7,343 |
38,539 |
-394 |
Sep19 |
190321 |
626.75 |
629.50 |
619.25 |
621.25 |
-6.50 |
9,313 |
49,440 |
+2,456 |
Oct19 |
190321 |
630.00 |
632.00 |
622.00 |
624.00 |
-6.25 |
4,464 |
41,023 |
+865 |
Nov19 |
190321 |
629.50 |
632.25 |
622.50 |
624.25 |
-6.00 |
2,733 |
25,180 |
+1,294 |
Dec19 |
190321 |
629.25 |
632.00 |
622.00 |
624.25 |
-5.75 |
18,524 |
102,979 |
+3,136 |
Total Volume and Open Interest |
224,667 |
894,162 |
+11,686 |
Ethanol(CBOT) |
Apr19 |
190321 |
1.411 |
1.429 |
1.408 |
1.408 |
unch |
420 |
546 |
-87 |
May19 |
190321 |
1.411 |
1.431 |
1.411 |
1.411 |
+0.010 |
290 |
522 |
+26 |
Jun19 |
190321 |
1.404 |
1.419 |
1.400 |
1.406 |
+0.013 |
64 |
171 |
+34 |
Jul19 |
190321 |
1.403 |
1.406 |
1.400 |
1.406 |
+0.013 |
8 |
39 |
+0 |
Aug19 |
190321 |
1.398 |
1.411 |
1.398 |
1.411 |
+0.013 |
2 |
13 |
+1 |
Sep19 |
190321 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.013 |
0 |
12 |
+0 |
Oct19 |
190321 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.013 |
|
|
|
Nov19 |
190321 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.013 |
|
|
|
Total Volume and Open Interest |
784 |
1,323 |
-26 |
WTI Crude Oil(ICE) |
May19 |
190321 |
60.10 |
60.40 |
59.67 |
59.98 |
-0.25 |
52,731 |
64,424 |
-4,057 |
Jun19 |
190321 |
60.40 |
60.61 |
59.93 |
60.20 |
-0.28 |
37,443 |
118,083 |
+878 |
Jul19 |
190321 |
60.63 |
60.83 |
60.18 |
60.43 |
-0.30 |
18,307 |
39,549 |
+201 |
Aug19 |
190321 |
60.83 |
61.01 |
60.39 |
60.62 |
-0.32 |
14,450 |
23,744 |
+2,381 |
Sep19 |
190321 |
60.91 |
61.11 |
60.51 |
60.73 |
-0.33 |
11,102 |
39,954 |
-1,030 |
Oct19 |
190321 |
60.93 |
61.08 |
60.52 |
60.73 |
-0.35 |
8,002 |
16,553 |
+564 |
Nov19 |
190321 |
60.85 |
61.01 |
60.45 |
60.65 |
-0.35 |
2,401 |
6,887 |
-120 |
Dec19 |
190321 |
60.72 |
60.89 |
60.31 |
60.52 |
-0.35 |
12,182 |
119,493 |
-2,881 |
Jan20 |
190321 |
60.72 |
60.72 |
60.14 |
60.34 |
-0.37 |
220 |
6,692 |
+18 |
Feb20 |
190321 |
60.12 |
60.12 |
60.12 |
60.12 |
-0.38 |
176 |
4,974 |
+42 |
Mar20 |
190321 |
59.89 |
59.89 |
59.89 |
59.89 |
-0.38 |
337 |
9,604 |
-351 |
Apr20 |
190321 |
59.66 |
59.66 |
59.66 |
59.66 |
-0.39 |
100 |
3,969 |
-76 |
May20 |
190321 |
59.43 |
59.43 |
59.43 |
59.43 |
-0.40 |
54 |
2,181 |
+13 |
Jun20 |
190321 |
59.22 |
59.22 |
59.22 |
59.22 |
-0.41 |
2,427 |
31,219 |
-607 |
Jul20 |
190321 |
58.99 |
58.99 |
58.99 |
58.99 |
-0.41 |
6 |
2,429 |
+4 |
Aug20 |
190321 |
58.78 |
58.78 |
58.78 |
58.78 |
-0.41 |
0 |
2,828 |
+0 |
Total Volume and Open Interest |
162,929 |
587,144 |
-27,725 |
US Dollar Index(ICE) |
Jun19 |
190321 |
95.380 |
96.125 |
95.295 |
95.988 |
+0.788 |
9,633 |
43,535 |
-209 |
Sep19 |
190321 |
94.845 |
95.478 |
94.780 |
95.478 |
+0.783 |
29 |
524 |
+3 |
Dec19 |
190321 |
94.445 |
94.990 |
94.435 |
94.982 |
+0.783 |
1 |
156 |
-1 |
Total Volume and Open Interest |
9,663 |
44,215 |
-207 |
Australian Dollar(CME) |
Jun19 |
190321 |
71.38 |
71.79 |
71.00 |
71.16 |
-0.37 |
68,170 |
141,102 |
+3,133 |
Sep19 |
190321 |
71.52 |
71.90 |
71.15 |
71.29 |
-0.37 |
25 |
142 |
+6 |
Dec19 |
190321 |
71.42 |
71.42 |
71.42 |
71.42 |
-0.38 |
6 |
157 |
+5 |
Total Volume and Open Interest |
68,884 |
142,382 |
+3,258 |
British Pound(CME) |
Jun19 |
190321 |
132.51 |
132.84 |
130.60 |
131.30 |
-1.74 |
80,650 |
137,202 |
+427 |
Sep19 |
190321 |
132.90 |
132.90 |
131.52 |
131.88 |
-1.73 |
11 |
445 |
+9 |
Dec19 |
190321 |
132.76 |
132.76 |
132.44 |
132.44 |
-1.72 |
0 |
156 |
+0 |
Total Volume and Open Interest |
87,541 |
140,283 |
+471 |
Canadian Dollar(CME) |
Jun19 |
190321 |
75.34 |
75.49 |
74.79 |
74.92 |
-0.60 |
72,334 |
131,101 |
-2,438 |
Sep19 |
190321 |
75.54 |
75.54 |
74.98 |
75.08 |
-0.59 |
112 |
2,566 |
-29 |
Dec19 |
190321 |
75.61 |
75.61 |
75.14 |
75.23 |
-0.60 |
46 |
1,935 |
-11 |
Mar20 |
190321 |
75.59 |
75.59 |
75.30 |
75.39 |
-0.60 |
10 |
95 |
+2 |
Total Volume and Open Interest |
73,619 |
136,674 |
-33,347 |
Japanese Yen(CME) |
Jun19 |
190321 |
91.00 |
91.29 |
90.75 |
90.89 |
-0.14 |
86,240 |
154,326 |
+2,026 |
Sep19 |
190321 |
91.82 |
91.88 |
91.47 |
91.54 |
-0.14 |
3 |
165 |
+1 |
Dec19 |
190321 |
92.19 |
92.19 |
92.19 |
92.19 |
-0.14 |
3 |
231 |
+1 |
Total Volume and Open Interest |
93,000 |
158,074 |
+2,076 |
Swiss Franc(CME) |
Jun19 |
190321 |
101.70 |
101.79 |
101.36 |
101.45 |
-0.43 |
16,019 |
75,835 |
-560 |
Sep19 |
190321 |
102.62 |
102.62 |
102.29 |
102.32 |
-0.43 |
0 |
27 |
+0 |
Dec19 |
190321 |
103.18 |
103.18 |
103.18 |
103.18 |
-0.44 |
0 |
18 |
+0 |
Total Volume and Open Interest |
16,019 |
75,896 |
-560 |
EuroFX(CME) |
Jun19 |
190321 |
115.09 |
115.21 |
114.25 |
114.36 |
-0.96 |
130,540 |
468,902 |
+3,081 |
Sep19 |
190321 |
115.98 |
116.02 |
115.14 |
115.22 |
-0.97 |
59 |
7,866 |
+31 |
Dec19 |
190321 |
116.85 |
116.86 |
116.01 |
116.08 |
-0.98 |
41 |
2,073 |
+2 |
Total Volume and Open Interest |
131,591 |
483,172 |
+3,089 |
Mexican Peso(CME) |
Apr19 |
190321 |
530.38 |
530.38 |
528.25 |
528.25 |
-2.13 |
0 |
38 |
+0 |
May19 |
190321 |
525.88 |
525.88 |
525.88 |
525.88 |
-2.25 |
|
|
|
Total Volume and Open Interest |
54,734 |
235,008 |
-959 |
Brazilian Real(CME) |
Apr19 |
190321 |
267.00 |
267.25 |
260.50 |
263.15 |
-3.85 |
2,989 |
16,234 |
+282 |
May19 |
190321 |
263.45 |
264.95 |
260.05 |
262.65 |
-3.90 |
0 |
217 |
+0 |
Jun19 |
190321 |
262.65 |
263.90 |
259.50 |
262.00 |
-4.00 |
2,975 |
4,143 |
+2,932 |
Jul19 |
190321 |
261.30 |
261.30 |
259.15 |
261.30 |
-4.15 |
|
|
|
Total Volume and Open Interest |
5,964 |
20,594 |
+3,214 |
30-Year T-Bonds(CBOT) |
Jun19 |
190321 |
147~010 |
147~150 |
146~280 |
147~040 |
+0~050 |
267,103 |
948,024 |
-10,073 |
Sep19 |
190321 |
146~170 |
146~170 |
146~170 |
146~170 |
+0~050 |
0 |
1 |
+0 |
Dec19 |
190321 |
145~240 |
145~240 |
145~240 |
145~240 |
-0~200 |
|
|
|
Total Volume and Open Interest |
273,337 |
954,431 |
-13,688 |
10-Year T-Notes(CBOT) |
Jun19 |
190321 |
123~140 |
123~220 |
123~090 |
123~115 |
-0~015 |
1,174,806 |
3,840,810 |
-40,762 |
Sep19 |
190321 |
123~095 |
123~210 |
123~085 |
123~085 |
-0~045 |
|
|
|
Dec19 |
190321 |
123~085 |
123~085 |
123~085 |
123~085 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,182,287 |
3,862,855 |
-45,760 |
5-Year T-Notes(CBOT) |
Mar19 |
190321 |
115~090 |
115~124 |
115~054 |
115~066 |
-0~010 |
26,377 |
73,450 |
-10,153 |
Jun19 |
190321 |
115~122 |
115~170 |
115~092 |
115~104 |
-0~012 |
710,334 |
4,156,663 |
-24,213 |
Sep19 |
190321 |
115~104 |
115~104 |
115~104 |
115~104 |
-0~012 |
|
|
|
Total Volume and Open Interest |
736,711 |
4,230,113 |
-34,366 |
2 Year T-Notes(CBOT) |
Mar19 |
190321 |
106~080 |
106~085 |
106~066 |
106~066 |
-0~006 |
2,211 |
3,168 |
-2,103 |
Jun19 |
190321 |
106~105 |
106~120 |
106~093 |
106~096 |
-0~006 |
413,517 |
3,039,670 |
+26,504 |
Sep19 |
190321 |
106~096 |
106~096 |
106~096 |
106~096 |
-0~006 |
|
|
|
Total Volume and Open Interest |
415,728 |
3,042,838 |
+24,401 |
Eurodollars(CME) |
Jun19 |
190321 |
97.410 |
97.415 |
97.400 |
97.405 |
+0.005 |
156,649 |
1,392,701 |
+2,012 |
Sep19 |
190321 |
97.440 |
97.455 |
97.435 |
97.440 |
+0.005 |
183,584 |
1,201,287 |
+13,933 |
Dec19 |
190321 |
97.455 |
97.475 |
97.445 |
97.450 |
unch |
291,230 |
1,702,473 |
-18,755 |
Mar20 |
190321 |
97.560 |
97.585 |
97.550 |
97.555 |
+0.005 |
254,876 |
1,000,432 |
-13,673 |
Jun20 |
190321 |
97.635 |
97.675 |
97.625 |
97.630 |
+0.005 |
244,942 |
993,720 |
+18,033 |
Sep20 |
190321 |
97.695 |
97.740 |
97.685 |
97.695 |
+0.005 |
171,361 |
845,359 |
-5,588 |
Dec20 |
190321 |
97.705 |
97.760 |
97.700 |
97.710 |
+0.005 |
175,850 |
993,344 |
+2,683 |
Mar21 |
190321 |
97.750 |
97.795 |
97.740 |
97.750 |
+0.005 |
130,652 |
622,713 |
+7,430 |
Jun21 |
190321 |
97.755 |
97.800 |
97.745 |
97.755 |
+0.005 |
113,173 |
440,201 |
+29,881 |
Sep21 |
190321 |
97.760 |
97.805 |
97.750 |
97.760 |
+0.005 |
68,129 |
402,305 |
-551 |
Dec21 |
190321 |
97.750 |
97.790 |
97.735 |
97.745 |
+0.005 |
84,586 |
474,235 |
+9,643 |
Mar22 |
190321 |
97.735 |
97.775 |
97.725 |
97.730 |
unch |
73,423 |
342,381 |
+10,275 |
Jun22 |
190321 |
97.710 |
97.755 |
97.705 |
97.710 |
unch |
36,766 |
248,485 |
+6,806 |
Sep22 |
190321 |
97.690 |
97.730 |
97.680 |
97.690 |
+0.005 |
29,328 |
165,499 |
-4,334 |
Dec22 |
190321 |
97.660 |
97.700 |
97.650 |
97.660 |
+0.010 |
28,676 |
159,694 |
-587 |
Mar23 |
190321 |
97.630 |
97.670 |
97.620 |
97.635 |
+0.010 |
21,161 |
88,554 |
+1,809 |
Jun23 |
190321 |
97.600 |
97.635 |
97.590 |
97.605 |
+0.010 |
16,436 |
72,510 |
-723 |
Sep23 |
190321 |
97.560 |
97.600 |
97.555 |
97.570 |
+0.010 |
17,119 |
74,942 |
-233 |
Total Volume and Open Interest |
2,253,234 |
11,701,527 |
+110,991 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190321 |
163~13 |
163~30 |
163~05 |
163~20 |
+0~10 |
117,099 |
1,110,047 |
-627 |
Sep19 |
190321 |
163~20 |
163~20 |
163~20 |
163~20 |
+0~10 |
|
|
|
Total Volume and Open Interest |
120,388 |
1,117,572 |
-3,651 |
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 |
190321 |
131~165 |
131~270 |
131~110 |
131~135 |
-0~010 |
158,408 |
674,788 |
+9,067 |
Sep19 |
190321 |
131~135 |
131~135 |
131~135 |
131~135 |
-0~010 |
|
|
|
Total Volume and Open Interest |
160,474 |
677,231 |
+7,725 |
30 Day Federal Funds(CBOT) |
Mar19 |
190321 |
97.598 |
97.598 |
97.595 |
97.595 |
unch |
1,791 |
110,679 |
-286 |
Apr19 |
190321 |
97.595 |
97.600 |
97.590 |
97.590 |
-0.005 |
10,058 |
247,608 |
-1,391 |
May19 |
190321 |
97.605 |
97.605 |
97.595 |
97.595 |
-0.010 |
15,608 |
180,943 |
-1,168 |
Jun19 |
190321 |
97.610 |
97.610 |
97.600 |
97.600 |
-0.010 |
14,320 |
97,608 |
-4,521 |
Jul19 |
190321 |
97.620 |
97.620 |
97.610 |
97.615 |
-0.005 |
28,133 |
217,723 |
+2,966 |
Aug19 |
190321 |
97.635 |
97.640 |
97.630 |
97.630 |
-0.005 |
19,926 |
125,552 |
+1,206 |
Total Volume and Open Interest |
202,971 |
1,736,387 |
+6,900 |
Japanese Govt Bonds(SGX) |
Jun19 |
190321 |
152.74 |
152.98 |
152.73 |
152.93 |
+0.20 |
531 |
18,227 |
+85 |
Sep19 |
190321 |
152.93 |
152.93 |
152.93 |
152.93 |
+0.20 |
|
|
|
Dec19 |
190321 |
152.93 |
152.93 |
152.93 |
152.93 |
+0.20 |
|
|
|
Total Volume and Open Interest |
531 |
18,227 |
+85 |
Euro-Buxl(EUREX) |
Jun19 |
190321 |
185.72 |
187.84 |
185.66 |
187.56 |
+2.00 |
43,602 |
241,106 |
-1,489 |
Sep19 |
190321 |
185.62 |
186.06 |
185.62 |
186.06 |
+2.00 |
62 |
62 |
-1 |
Dec19 |
190321 |
185.16 |
185.16 |
185.16 |
185.16 |
+2.00 |
|
|
|
Total Volume and Open Interest |
43,664 |
241,168 |
-1,490 |
Euro-Bund(EUREX) |
Jun19 |
190321 |
164.39 |
164.93 |
164.32 |
164.85 |
+0.60 |
727,885 |
1,897,864 |
-56,475 |
Sep19 |
190321 |
166.68 |
167.04 |
166.66 |
166.96 |
+0.67 |
2,150 |
8,409 |
+1,561 |
Dec19 |
190321 |
164.78 |
164.78 |
164.78 |
164.78 |
+0.60 |
|
|
|
Total Volume and Open Interest |
730,035 |
1,906,273 |
-54,914 |
Euro-Bobl(EUREX) |
Jun19 |
190321 |
132.46 |
132.63 |
132.44 |
132.59 |
+0.19 |
411,279 |
1,355,652 |
-35,155 |
Sep19 |
190321 |
132.45 |
132.45 |
132.45 |
132.45 |
+0.20 |
0 |
89 |
+55 |
Dec19 |
190321 |
132.96 |
132.96 |
132.96 |
132.96 |
+0.19 |
|
|
|
Total Volume and Open Interest |
411,279 |
1,355,741 |
-35,100 |
Euro-Schatz(EUREX) |
Jun19 |
190321 |
111.82 |
111.87 |
111.82 |
111.86 |
+0.04 |
331,849 |
1,871,222 |
-1,036 |
Sep19 |
190321 |
111.81 |
111.81 |
111.81 |
111.81 |
+0.04 |
0 |
500 |
+0 |
Dec19 |
190321 |
110.96 |
110.96 |
110.96 |
110.96 |
+0.04 |
|
|
|
Total Volume and Open Interest |
331,849 |
1,871,722 |
-1,036 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190321 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
15 |
1,793 |
+0 |
Sep19 |
190321 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,178 |
+0 |
Total Volume and Open Interest |
26 |
11,363 |
+298 |
Long Gilt(LIFFE) |
Mar19 |
190321 |
124~29 |
125~11 |
124~29 |
125~11 |
+0~26 |
1,303 |
68,095 |
-773 |
Jun19 |
190321 |
128~02 |
128~24 |
127~31 |
128~22 |
+1~01 |
201,475 |
656,752 |
+3,336 |
Total Volume and Open Interest |
202,778 |
724,897 |
+2,563 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190321 |
99.14 |
99.18 |
99.13 |
99.17 |
+0.03 |
63,229 |
523,747 |
+7,415 |
Sep19 |
190321 |
99.12 |
99.17 |
99.11 |
99.15 |
+0.05 |
77,341 |
491,293 |
+6,019 |
Dec19 |
190321 |
99.07 |
99.13 |
99.07 |
99.13 |
+0.07 |
88,861 |
669,752 |
+4,761 |
Mar20 |
190321 |
99.04 |
99.11 |
99.04 |
99.11 |
+0.08 |
75,801 |
357,524 |
+7,153 |
Jun20 |
190321 |
99.00 |
99.08 |
99.00 |
99.07 |
+0.09 |
83,047 |
387,830 |
-12,146 |
Sep20 |
190321 |
98.96 |
99.06 |
98.96 |
99.04 |
+0.10 |
53,363 |
333,072 |
+4,054 |
Total Volume and Open Interest |
788,742 |
4,194,911 |
+38,098 |
3-Mth Euribor(LIFFE) |
Jun19 |
190321 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
80,720 |
706,719 |
-19,225 |
Sep19 |
190321 |
100.290 |
100.295 |
100.290 |
100.290 |
unch |
27,731 |
667,936 |
+1,571 |
Dec19 |
190321 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.005 |
47,413 |
616,298 |
-6,212 |
Total Volume and Open Interest |
668,909 |
4,699,762 |
+3,022 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190321 |
98.33 |
98.35 |
98.28 |
98.31 |
-0.02 |
18,652 |
243,200 |
+3,751 |
Sep19 |
190321 |
98.42 |
98.44 |
98.38 |
98.42 |
-0.01 |
29,815 |
258,892 |
+3,742 |
Dec19 |
190321 |
98.47 |
98.49 |
98.44 |
98.48 |
unch |
24,221 |
263,834 |
+3,903 |
Mar20 |
190321 |
98.50 |
98.53 |
98.47 |
98.52 |
+0.01 |
19,373 |
202,204 |
+2,152 |
Jun20 |
190321 |
98.51 |
98.54 |
98.48 |
98.53 |
+0.02 |
11,676 |
159,202 |
+3,930 |
Sep20 |
190321 |
98.50 |
98.53 |
98.46 |
98.52 |
+0.01 |
8,890 |
87,125 |
+3,079 |
Dec20 |
190321 |
98.48 |
98.52 |
98.44 |
98.50 |
+0.01 |
5,710 |
61,226 |
-707 |
Mar21 |
190321 |
98.45 |
98.49 |
98.42 |
98.48 |
+0.02 |
3,892 |
22,951 |
+1,139 |
Jun21 |
190321 |
98.42 |
98.46 |
98.42 |
98.46 |
+0.02 |
0 |
2,607 |
+0 |
Sep21 |
190321 |
98.42 |
98.42 |
98.38 |
98.42 |
+0.01 |
11 |
1,102 |
+11 |
Total Volume and Open Interest |
122,240 |
1,305,074 |
+21,000 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190321 |
98.06 |
98.13 |
98.06 |
98.12 |
+0.06 |
113,337 |
1,240,591 |
+14,427 |
Sep19 |
190321 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.06 |
|
|
|
Total Volume and Open Interest |
113,337 |
1,240,591 |
+14,427 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190321 |
98.56 |
98.60 |
98.50 |
98.58 |
+0.02 |
149,573 |
1,291,596 |
+23,630 |
Sep19 |
190321 |
98.61 |
98.61 |
98.61 |
98.61 |
+0.02 |
|
|
|
Total Volume and Open Interest |
149,573 |
1,291,596 |
+23,630 |
Gold(CMX) |
Apr19 |
190321 |
1312.7 |
1320.2 |
1302.8 |
1307.3 |
+5.6 |
206,904 |
217,955 |
-13,721 |
Jun19 |
190321 |
1318.6 |
1326.3 |
1309.1 |
1313.6 |
+5.8 |
34,041 |
204,368 |
+9,088 |
Aug19 |
190321 |
1326.1 |
1332.2 |
1316.0 |
1319.7 |
+5.7 |
4,063 |
42,273 |
+1,337 |
Oct19 |
190321 |
1332.7 |
1336.7 |
1322.0 |
1325.5 |
+5.7 |
416 |
5,778 |
-1 |
Dec19 |
190321 |
1338.0 |
1344.2 |
1327.8 |
1331.6 |
+5.8 |
1,312 |
26,905 |
+177 |
Feb20 |
190321 |
1348.0 |
1348.0 |
1333.1 |
1337.4 |
+5.5 |
537 |
9,776 |
-10 |
Apr20 |
190321 |
1352.2 |
1355.7 |
1343.2 |
1343.2 |
+5.5 |
22 |
2,987 |
+19 |
Jun20 |
190321 |
1357.9 |
1357.9 |
1349.0 |
1349.0 |
+5.5 |
1 |
1,581 |
+0 |
Aug20 |
190321 |
1354.7 |
1354.7 |
1354.7 |
1354.7 |
+5.5 |
0 |
4 |
+0 |
Oct20 |
190321 |
1359.8 |
1359.8 |
1359.8 |
1359.8 |
+5.5 |
0 |
6 |
+0 |
Dec20 |
190321 |
1364.5 |
1364.5 |
1364.5 |
1364.5 |
+5.0 |
0 |
1,243 |
+0 |
Total Volume and Open Interest |
247,895 |
514,163 |
-3,179 |
Silver(CMX) |
Mar19 |
190321 |
1552.0 |
1552.0 |
1537.2 |
1537.2 |
+12.7 |
21 |
84 |
+19 |
May19 |
190321 |
1548.5 |
1565.0 |
1538.0 |
1543.7 |
+11.9 |
39,610 |
136,072 |
+1,093 |
Jul19 |
190321 |
1558.5 |
1573.5 |
1547.5 |
1553.0 |
+11.9 |
1,954 |
27,856 |
+825 |
Sep19 |
190321 |
1569.0 |
1583.5 |
1558.0 |
1562.4 |
+11.9 |
86 |
7,874 |
-3 |
Dec19 |
190321 |
1589.0 |
1596.5 |
1571.5 |
1576.0 |
+11.8 |
130 |
15,000 |
+19 |
Mar20 |
190321 |
1601.0 |
1601.0 |
1589.3 |
1589.3 |
+11.7 |
116 |
726 |
+15 |
May20 |
190321 |
1597.6 |
1597.6 |
1597.6 |
1597.6 |
+11.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
41,989 |
189,124 |
+1,980 |
Platinum(NYMEX) |
Apr19 |
190321 |
862.6 |
876.7 |
858.0 |
861.1 |
+1.5 |
26,809 |
39,779 |
-333 |
Jul19 |
190321 |
867.9 |
881.9 |
863.4 |
866.2 |
+1.5 |
4,343 |
34,529 |
+1,383 |
Oct19 |
190321 |
878.5 |
886.5 |
869.0 |
871.7 |
+1.6 |
80 |
1,228 |
+20 |
Jan20 |
190321 |
880.1 |
880.5 |
876.8 |
876.8 |
+1.4 |
11 |
378 |
+5 |
Total Volume and Open Interest |
31,243 |
75,915 |
+1,075 |
Palladium(NYMEX) |
Mar19 |
190321 |
1599.00 |
1599.00 |
1578.30 |
1578.30 |
-2.50 |
4 |
40 |
+0 |
Jun19 |
190321 |
1559.90 |
1576.90 |
1550.00 |
1557.90 |
-2.50 |
4,446 |
23,882 |
-115 |
Sep19 |
190321 |
1553.70 |
1563.70 |
1540.00 |
1546.20 |
-2.30 |
128 |
2,428 |
+51 |
Total Volume and Open Interest |
4,614 |
27,084 |
-52 |
Copper(CMX) |
Mar19 |
190321 |
294.75 |
294.75 |
289.00 |
290.00 |
-1.55 |
494 |
998 |
-219 |
May19 |
190321 |
292.75 |
296.90 |
289.20 |
290.60 |
-1.50 |
63,281 |
126,306 |
-1,650 |
Jul19 |
190321 |
293.90 |
297.60 |
290.15 |
291.50 |
-1.50 |
10,908 |
51,241 |
-346 |
Sep19 |
190321 |
295.60 |
297.85 |
291.00 |
292.15 |
-1.50 |
3,747 |
34,771 |
-728 |
Dec19 |
190321 |
296.00 |
298.45 |
291.55 |
292.80 |
-1.45 |
474 |
25,280 |
+106 |
Total Volume and Open Interest |
79,578 |
253,741 |
-2,881 |
E-mini DJIA Index(CBOT) |
Jun19 |
190321 |
25702 |
26044 |
25608 |
26011 |
+282 |
201,555 |
79,369 |
-420 |
Sep19 |
190321 |
25770 |
26061 |
25642 |
26035 |
+281 |
222 |
286 |
+112 |
Dec19 |
190321 |
25716 |
26067 |
25700 |
26046 |
+278 |
0 |
7 |
+0 |
Mar20 |
190321 |
26031 |
26031 |
26031 |
26031 |
+272 |
|
|
|
Total Volume and Open Interest |
201,777 |
79,662 |
-308 |
S & P 500(CME) |
Jun19 |
190321 |
2828.00 |
2864.00 |
2814.30 |
2862.60 |
+35.60 |
2,640 |
20,309 |
+2,792 |
Sep19 |
190321 |
2867.60 |
2867.60 |
2867.60 |
2867.60 |
+35.60 |
0 |
2 |
+1 |
Dec19 |
190321 |
2871.80 |
2871.80 |
2871.80 |
2871.80 |
+35.30 |
0 |
5 |
+0 |
Mar20 |
190321 |
2876.90 |
2876.90 |
2876.90 |
2876.90 |
+35.30 |
|
|
|
Total Volume and Open Interest |
2,640 |
20,316 |
+2,793 |
S & P 500 E-Mini(CME) |
Jun19 |
190321 |
2823.75 |
2866.00 |
2813.75 |
2862.50 |
+35.50 |
1,497,577 |
2,485,162 |
+49,849 |
Sep19 |
190321 |
2829.00 |
2870.75 |
2819.50 |
2867.50 |
+35.50 |
1,669 |
9,904 |
+638 |
Dec19 |
190321 |
2838.25 |
2874.75 |
2824.00 |
2871.75 |
+35.25 |
43 |
987 |
+1 |
Mar20 |
190321 |
2870.00 |
2877.00 |
2837.00 |
2877.00 |
+35.50 |
15 |
2,487 |
+402 |
Total Volume and Open Interest |
1,499,304 |
2,498,540 |
+50,890 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190321 |
7400.50 |
7541.00 |
7367.75 |
7534.50 |
+125.00 |
427,134 |
198,532 |
+2,222 |
Sep19 |
190321 |
7443.50 |
7567.50 |
7399.50 |
7562.75 |
+125.50 |
332 |
795 |
+96 |
Dec19 |
190321 |
7587.25 |
7587.25 |
7428.25 |
7587.25 |
+127.00 |
2 |
8 |
+2 |
Total Volume and Open Interest |
427,469 |
199,340 |
+2,321 |
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 |
190321 |
1883.40 |
1919.50 |
1877.30 |
1913.40 |
+24.60 |
16,959 |
63,064 |
+210 |
Sep19 |
190321 |
1916.20 |
1921.00 |
1883.90 |
1916.20 |
+24.00 |
0 |
109 |
+0 |
Total Volume and Open Interest |
16,959 |
63,173 |
+210 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190321 |
15.45 |
15.65 |
14.90 |
15.08 |
-0.25 |
105,706 |
223,848 |
+9,640 |
May19 |
190321 |
16.20 |
16.35 |
15.75 |
15.93 |
-0.20 |
47,965 |
50,203 |
+4,567 |
Jun19 |
190321 |
16.50 |
16.60 |
16.12 |
16.23 |
-0.20 |
21,336 |
28,691 |
+150 |
Total Volume and Open Interest |
206,820 |
360,574 |
+18,168 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190321 |
952.60 |
952.60 |
952.60 |
952.60 |
+11.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190321 |
1544.00 |
1575.70 |
1538.80 |
1568.60 |
+21.80 |
129,533 |
452,492 |
-1,617 |
Sep19 |
190321 |
1553.20 |
1578.90 |
1544.40 |
1572.60 |
+21.80 |
46 |
132 |
+5 |
Dec19 |
190321 |
1574.80 |
1574.80 |
1574.80 |
1574.80 |
+21.40 |
|
|
|
Total Volume and Open Interest |
129,579 |
452,624 |
-1,612 |
Nikkei 225(CME) |
Jun19 |
190321 |
21270 |
21445 |
21160 |
21440 |
+150 |
8,394 |
23,371 |
+272 |
Sep19 |
190321 |
21400 |
21400 |
21245 |
21400 |
+145 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,394 |
23,372 |
+272 |
Nikkei 225(SGX) |
Jun19 |
190321 |
21440 |
21465 |
21230 |
21270 |
-175 |
54,886 |
126,572 |
-614 |
Sep19 |
190321 |
21310 |
21355 |
21230 |
21230 |
-175 |
1 |
61 |
+0 |
Dec19 |
190321 |
21070 |
21070 |
21070 |
21070 |
-175 |
0 |
4,791 |
+0 |
Total Volume and Open Interest |
56,631 |
145,109 |
-297 |
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 |
190321 |
21225 |
21425 |
21130 |
21415 |
+145 |
21,131 |
55,637 |
+1,520 |
Sep19 |
190321 |
21350 |
21350 |
21110 |
21350 |
+145 |
11 |
12 |
+11 |
Dec19 |
190321 |
21145 |
21145 |
21145 |
21145 |
+100 |
|
|
|
Total Volume and Open Interest |
21,142 |
55,750 |
+1,531 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190321 |
21250 |
21420 |
21210 |
21420 |
+150 |
0 |
2 |
+0 |
Sep19 |
190321 |
21350 |
21350 |
21350 |
21350 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190321 |
5379.5 |
5393.0 |
5338.0 |
5368.5 |
-3.5 |
71,025 |
313,868 |
+6,343 |
May19 |
190321 |
5295.5 |
5323.0 |
5288.0 |
5306.5 |
-3.5 |
0 |
193 |
-1 |
Jun19 |
190321 |
5257.0 |
5257.0 |
5217.0 |
5240.5 |
-3.0 |
170 |
32,582 |
-81 |
Total Volume and Open Interest |
71,195 |
410,153 |
+4,261 |
Hang Seng Index(HKFE) |
Mar19 |
190321 |
29339 |
29477 |
29071 |
29118 |
-208 |
208,917 |
129,382 |
-1,326 |
Apr19 |
190321 |
29378 |
29520 |
29122 |
29160 |
-210 |
1,998 |
8,348 |
+985 |
Total Volume and Open Interest |
213,640 |
158,650 |
+874 |
DAX(EUREX) |
Jun19 |
190321 |
11600.0 |
11652.0 |
11482.0 |
11571.5 |
-64.0 |
116,962 |
131,850 |
+4,705 |
Sep19 |
190321 |
11585.5 |
11600.0 |
11480.0 |
11559.5 |
-63.5 |
182 |
433 |
-46 |
Dec19 |
190321 |
11546.0 |
11546.0 |
11546.0 |
11546.0 |
-64.0 |
|
|
|
Total Volume and Open Interest |
117,144 |
132,283 |
+4,659 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190321 |
11598.0 |
11651.0 |
11482.0 |
11571.5 |
-64.0 |
57,401 |
13,213 |
+941 |
Sep19 |
190321 |
11596.0 |
11600.0 |
11470.0 |
11559.5 |
-63.5 |
98 |
119 |
+2 |
Total Volume and Open Interest |
57,499 |
13,332 |
+943 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190321 |
3293 |
3301 |
3267 |
3289 |
-6 |
959,313 |
3,984,731 |
+5,475 |
Sep19 |
190321 |
3275 |
3281 |
3260 |
3278 |
-6 |
206 |
25,802 |
+22 |
Total Volume and Open Interest |
959,532 |
4,195,053 |
+5,517 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190321 |
9254 |
9297 |
9215 |
9262 |
-23 |
32,100 |
176,829 |
+2,337 |
Sep19 |
190321 |
9233 |
9233 |
9231 |
9231 |
-23 |
2 |
224 |
+1 |
Total Volume and Open Interest |
32,102 |
177,055 |
+2,339 |
FT-SE 100(EURONEXT) |
Jun19 |
190321 |
7239.00 |
7294.50 |
7216.50 |
7285.00 |
+68.00 |
84,686 |
648,407 |
-1,407 |
Sep19 |
190321 |
7216.00 |
7216.00 |
7216.00 |
7216.00 |
+67.50 |
2 |
2,229 |
+2 |
Dec19 |
190321 |
7178.50 |
7178.50 |
7178.50 |
7178.50 |
+67.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
84,688 |
651,638 |
-1,405 |
SPI 200(SFE) |
Mar19 |
190321 |
6175.0 |
6187.0 |
6149.0 |
6155.0 |
-19.0 |
339,370 |
243,183 |
-95,491 |
Jun19 |
190321 |
6164.0 |
6174.0 |
6121.0 |
6155.0 |
-7.0 |
316,008 |
299,955 |
+180,661 |
Sep19 |
190321 |
6087.0 |
6087.0 |
6087.0 |
6087.0 |
-17.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
655,573 |
549,605 |
+85,350 |
FTSE MIB(ISE) |
Jun19 |
190321 |
20775.00 |
20930.00 |
20715.00 |
20847.00 |
+54.00 |
18,541 |
82,449 |
+1,309 |
Sep19 |
190321 |
20720.00 |
20770.00 |
20600.00 |
20712.00 |
+51.00 |
82 |
154 |
+48 |
Dec19 |
190321 |
20575.00 |
20620.00 |
20570.00 |
20580.00 |
+49.00 |
5 |
8 |
+2 |
Total Volume and Open Interest |
18,628 |
82,611 |
+1,359 |
KOSPI 200(KFE) |
Jun19 |
190321 |
282.40 |
282.80 |
282.30 |
282.80 |
+1.90 |
152,748 |
313,758 |
+260 |
Sep19 |
190321 |
283.15 |
283.15 |
282.85 |
283.15 |
+2.00 |
127 |
3,326 |
+577 |
Dec19 |
190321 |
284.00 |
284.00 |
284.00 |
284.00 |
+4.40 |
7 |
28,233 |
+800 |
Total Volume and Open Interest |
152,882 |
365,401 |
+1,637 |
GSCI(CME) |
Apr19 |
190321 |
438.80 |
439.70 |
437.15 |
438.70 |
-0.35 |
4 |
13,280 |
+2 |
May19 |
190321 |
440.60 |
440.60 |
439.40 |
440.60 |
-0.80 |
|
|
|
Jun19 |
190321 |
441.15 |
441.15 |
441.15 |
441.15 |
-0.80 |
|
|
|
Total Volume and Open Interest |
4 |
13,280 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|