|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 22, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190322 |
909.75 |
912.00 |
903.00 |
903.75 |
-6.75 |
73,221 |
303,333 |
-3,860 |
Jul19 |
190322 |
923.25 |
925.50 |
916.50 |
917.25 |
-7.00 |
24,474 |
190,748 |
+2,217 |
Aug19 |
190322 |
929.50 |
931.75 |
922.75 |
923.25 |
-7.00 |
5,538 |
21,633 |
-465 |
Sep19 |
190322 |
934.25 |
936.50 |
928.00 |
928.50 |
-6.75 |
1,974 |
9,196 |
+37 |
Nov19 |
190322 |
943.75 |
946.25 |
936.75 |
937.50 |
-7.25 |
16,069 |
119,424 |
+2,615 |
Jan20 |
190322 |
952.00 |
954.25 |
944.50 |
945.00 |
-8.00 |
1,324 |
12,419 |
+448 |
Mar20 |
190322 |
957.75 |
959.75 |
949.00 |
949.75 |
-9.00 |
1,897 |
21,600 |
+189 |
May20 |
190322 |
964.00 |
965.00 |
953.75 |
954.75 |
-9.50 |
635 |
3,206 |
+188 |
Jul20 |
190322 |
970.75 |
972.25 |
961.50 |
962.00 |
-9.75 |
658 |
5,733 |
+243 |
Aug20 |
190322 |
969.75 |
969.75 |
964.00 |
964.00 |
-9.50 |
2 |
149 |
-1 |
Sep20 |
190322 |
963.25 |
963.25 |
963.25 |
963.25 |
-8.75 |
2 |
84 |
-1 |
Nov20 |
190322 |
973.00 |
976.25 |
966.75 |
967.50 |
-8.50 |
149 |
3,512 |
+66 |
Jan21 |
190322 |
972.25 |
972.25 |
972.25 |
972.25 |
-8.75 |
0 |
5 |
+0 |
Mar21 |
190322 |
972.25 |
972.25 |
972.25 |
972.25 |
-8.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
125,943 |
691,152 |
+1,676 |
Soybean Meal(CBOT) |
May19 |
190322 |
315.10 |
316.40 |
314.20 |
315.00 |
-0.30 |
38,318 |
200,370 |
-423 |
Jul19 |
190322 |
318.40 |
319.70 |
317.50 |
318.20 |
-0.70 |
15,037 |
116,893 |
+2,572 |
Aug19 |
190322 |
319.80 |
321.10 |
318.90 |
319.50 |
-0.80 |
3,969 |
22,517 |
+252 |
Sep19 |
190322 |
321.40 |
322.40 |
320.50 |
320.90 |
-0.90 |
2,253 |
17,671 |
+466 |
Oct19 |
190322 |
322.70 |
323.40 |
321.30 |
321.80 |
-1.10 |
1,022 |
17,427 |
+1 |
Dec19 |
190322 |
324.40 |
325.60 |
323.40 |
323.90 |
-1.00 |
8,273 |
55,651 |
+758 |
Jan20 |
190322 |
325.20 |
326.30 |
324.20 |
324.40 |
-1.40 |
80 |
5,435 |
+2 |
Mar20 |
190322 |
326.90 |
326.90 |
324.20 |
324.50 |
-1.80 |
352 |
12,446 |
+85 |
May20 |
190322 |
327.40 |
327.40 |
324.50 |
324.90 |
-1.70 |
395 |
6,800 |
+3 |
Jul20 |
190322 |
328.00 |
328.60 |
325.80 |
326.00 |
-2.10 |
255 |
2,486 |
+120 |
Total Volume and Open Interest |
70,125 |
459,355 |
+3,917 |
Soybean Oil(CBOT) |
May19 |
190322 |
29.12 |
29.19 |
28.60 |
28.66 |
-0.44 |
47,991 |
201,459 |
-5,682 |
Jul19 |
190322 |
29.44 |
29.51 |
28.92 |
28.98 |
-0.44 |
19,322 |
121,967 |
+39 |
Aug19 |
190322 |
29.62 |
29.63 |
29.07 |
29.11 |
-0.45 |
3,318 |
25,788 |
+528 |
Sep19 |
190322 |
29.77 |
29.79 |
29.23 |
29.26 |
-0.45 |
1,495 |
18,514 |
+179 |
Oct19 |
190322 |
29.87 |
29.88 |
29.35 |
29.40 |
-0.45 |
873 |
11,571 |
+144 |
Dec19 |
190322 |
30.16 |
30.21 |
29.63 |
29.69 |
-0.45 |
6,997 |
75,124 |
+1,094 |
Jan20 |
190322 |
30.21 |
30.41 |
29.89 |
29.93 |
-0.46 |
79 |
6,310 |
+31 |
Mar20 |
190322 |
30.67 |
30.68 |
30.15 |
30.19 |
-0.47 |
119 |
11,315 |
+14 |
May20 |
190322 |
30.80 |
30.97 |
30.44 |
30.48 |
-0.47 |
100 |
2,407 |
+19 |
Jul20 |
190322 |
31.07 |
31.07 |
30.75 |
30.77 |
-0.46 |
28 |
1,342 |
-19 |
Total Volume and Open Interest |
80,343 |
478,350 |
-3,652 |
Canola(WCE) |
May19 |
190322 |
467.4 |
467.4 |
451.0 |
453.9 |
-14.3 |
5,099 |
98,316 |
-7,459 |
Jul19 |
190322 |
475.1 |
475.1 |
459.7 |
462.5 |
-14.1 |
1,275 |
52,080 |
-72 |
Nov19 |
190322 |
487.4 |
487.4 |
472.3 |
474.8 |
-14.1 |
1,497 |
28,968 |
+424 |
Jan20 |
190322 |
492.2 |
492.2 |
478.7 |
481.3 |
-13.7 |
344 |
3,656 |
-28 |
Mar20 |
190322 |
492.9 |
492.9 |
482.2 |
484.6 |
-13.7 |
16 |
556 |
-9 |
Total Volume and Open Interest |
8,287 |
183,918 |
-7,132 |
Corn(CBOT) |
May19 |
190322 |
375.75 |
380.75 |
375.50 |
378.25 |
+2.00 |
101,477 |
783,752 |
-4,249 |
Jul19 |
190322 |
385.00 |
389.75 |
384.75 |
387.50 |
+2.00 |
42,749 |
396,843 |
+2,647 |
Sep19 |
190322 |
391.25 |
395.50 |
391.25 |
393.25 |
+1.50 |
16,001 |
218,422 |
+30 |
Dec19 |
190322 |
398.25 |
401.75 |
398.00 |
400.00 |
+1.25 |
20,831 |
299,780 |
+566 |
Mar20 |
190322 |
408.75 |
411.50 |
408.25 |
410.25 |
+1.25 |
3,072 |
61,928 |
+140 |
May20 |
190322 |
414.00 |
416.50 |
413.25 |
415.00 |
+0.75 |
635 |
9,447 |
+125 |
Jul20 |
190322 |
416.75 |
419.25 |
416.00 |
417.75 |
+0.50 |
1,612 |
22,166 |
+257 |
Sep20 |
190322 |
409.50 |
410.25 |
407.50 |
408.75 |
+0.25 |
86 |
2,921 |
+32 |
Dec20 |
190322 |
409.25 |
412.00 |
409.00 |
410.50 |
+0.50 |
317 |
13,640 |
+102 |
Mar21 |
190322 |
417.00 |
417.75 |
417.00 |
417.75 |
+0.50 |
9 |
106 |
+2 |
Total Volume and Open Interest |
186,789 |
1,809,700 |
-348 |
Wheat(CBOT) |
May19 |
190322 |
465.50 |
473.75 |
463.75 |
466.00 |
-0.50 |
53,591 |
234,042 |
-3,411 |
Jul19 |
190322 |
470.75 |
478.25 |
468.50 |
470.75 |
-0.75 |
22,861 |
124,656 |
-2,109 |
Sep19 |
190322 |
478.25 |
486.50 |
477.25 |
479.50 |
-0.50 |
8,191 |
56,343 |
+768 |
Dec19 |
190322 |
493.00 |
501.25 |
492.00 |
494.25 |
-0.50 |
5,566 |
61,815 |
-61 |
Mar20 |
190322 |
507.50 |
514.50 |
505.50 |
508.00 |
+0.25 |
1,979 |
9,502 |
+436 |
May20 |
190322 |
512.50 |
520.00 |
512.25 |
514.25 |
unch |
201 |
2,943 |
+16 |
Total Volume and Open Interest |
92,547 |
495,975 |
-4,265 |
Wheat(KCBT) |
May19 |
190322 |
446.00 |
452.00 |
443.25 |
445.00 |
-2.00 |
26,620 |
163,824 |
+1,817 |
Jul19 |
190322 |
452.25 |
460.00 |
451.75 |
453.50 |
-1.75 |
15,930 |
91,099 |
-236 |
Sep19 |
190322 |
464.50 |
471.25 |
463.25 |
465.00 |
-1.50 |
5,909 |
31,333 |
+620 |
Dec19 |
190322 |
484.50 |
490.25 |
482.50 |
484.50 |
-0.75 |
3,969 |
30,036 |
-179 |
Mar20 |
190322 |
500.00 |
506.00 |
499.00 |
500.50 |
-1.00 |
450 |
4,994 |
+115 |
May20 |
190322 |
509.25 |
515.00 |
508.75 |
510.00 |
-0.75 |
78 |
2,346 |
+25 |
Jul20 |
190322 |
517.50 |
520.00 |
514.50 |
515.50 |
-0.75 |
6 |
1,328 |
+4 |
Total Volume and Open Interest |
52,962 |
325,984 |
+2,166 |
Wheat(MGE) |
May19 |
190322 |
571.00 |
576.75 |
567.25 |
572.25 |
+1.00 |
5,641 |
30,705 |
-460 |
Jul19 |
190322 |
570.50 |
576.00 |
567.75 |
570.75 |
-0.50 |
3,115 |
15,276 |
+221 |
Sep19 |
190322 |
575.00 |
580.00 |
572.50 |
574.75 |
-1.00 |
1,419 |
8,992 |
-474 |
Dec19 |
190322 |
586.50 |
591.25 |
584.00 |
585.75 |
-1.25 |
255 |
5,244 |
+36 |
Mar20 |
190322 |
596.50 |
601.00 |
594.50 |
596.25 |
-1.75 |
71 |
1,358 |
-2 |
May20 |
190322 |
603.75 |
604.50 |
601.50 |
604.50 |
+1.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,501 |
61,616 |
-679 |
Oats(CBOT) |
May19 |
190322 |
280.00 |
284.50 |
276.50 |
278.50 |
-2.25 |
256 |
3,263 |
+19 |
Jul19 |
190322 |
276.50 |
280.75 |
273.25 |
275.00 |
-2.00 |
84 |
829 |
+51 |
Sep19 |
190322 |
268.00 |
268.00 |
266.75 |
266.75 |
-2.50 |
9 |
65 |
+3 |
Dec19 |
190322 |
262.00 |
263.25 |
260.00 |
261.75 |
unch |
10 |
589 |
+6 |
Total Volume and Open Interest |
359 |
4,772 |
+79 |
Rough Rice(CBOT) |
May19 |
190322 |
11.06 |
11.21 |
11.05 |
11.21 |
+0.13 |
770 |
7,706 |
+288 |
Jul19 |
190322 |
11.23 |
11.32 |
11.19 |
11.32 |
+0.11 |
127 |
397 |
+104 |
Sep19 |
190322 |
11.20 |
11.20 |
11.20 |
11.20 |
+0.10 |
2 |
21 |
+1 |
Nov19 |
190322 |
11.19 |
11.22 |
11.19 |
11.22 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
899 |
8,125 |
+393 |
Live Cattle(CME) |
Apr19 |
190322 |
130.000 |
130.250 |
128.785 |
129.735 |
-0.165 |
13,948 |
67,695 |
-2,153 |
Jun19 |
190322 |
123.900 |
124.900 |
122.550 |
123.500 |
-0.400 |
23,751 |
199,409 |
+3,798 |
Aug19 |
190322 |
119.980 |
121.150 |
118.950 |
120.035 |
+0.055 |
14,891 |
90,849 |
+2,159 |
Oct19 |
190322 |
120.500 |
121.600 |
119.535 |
120.850 |
+0.200 |
9,371 |
61,151 |
+1,440 |
Dec19 |
190322 |
122.900 |
124.000 |
122.180 |
123.330 |
+0.195 |
2,993 |
22,558 |
+642 |
Feb20 |
190322 |
124.000 |
125.150 |
123.550 |
124.600 |
+0.270 |
508 |
4,619 |
+65 |
Total Volume and Open Interest |
65,892 |
449,733 |
+6,157 |
Feeder Cattle(CME) |
Mar19 |
190322 |
143.500 |
144.000 |
142.535 |
143.000 |
+0.215 |
1,221 |
4,330 |
-148 |
Apr19 |
190322 |
149.500 |
150.800 |
147.880 |
148.800 |
-0.135 |
4,226 |
10,763 |
-846 |
May19 |
190322 |
154.200 |
155.300 |
152.800 |
154.050 |
+0.050 |
7,537 |
21,047 |
+1,029 |
Aug19 |
190322 |
158.785 |
159.830 |
157.800 |
159.330 |
+0.530 |
4,448 |
11,928 |
+660 |
Sep19 |
190322 |
159.000 |
160.000 |
158.285 |
159.950 |
+0.950 |
953 |
2,224 |
+222 |
Oct19 |
190322 |
158.785 |
160.000 |
158.185 |
159.935 |
+1.305 |
607 |
1,609 |
+194 |
Nov19 |
190322 |
158.500 |
159.850 |
157.750 |
159.630 |
+1.430 |
462 |
715 |
+177 |
Total Volume and Open Interest |
19,550 |
52,860 |
+1,325 |
Lean Hogs(CME) |
Apr19 |
190322 |
79.100 |
80.300 |
75.885 |
78.330 |
unch |
10,787 |
33,936 |
-889 |
May19 |
190322 |
87.750 |
89.100 |
83.500 |
87.035 |
+0.435 |
447 |
2,806 |
+100 |
Jun19 |
190322 |
96.035 |
97.830 |
91.035 |
95.680 |
+0.930 |
22,405 |
81,553 |
-1,014 |
Jul19 |
190322 |
99.000 |
101.535 |
94.535 |
98.580 |
+1.000 |
5,371 |
28,257 |
+133 |
Aug19 |
190322 |
100.000 |
102.980 |
96.135 |
99.500 |
+1.020 |
5,539 |
35,661 |
-65 |
Oct19 |
190322 |
88.500 |
91.700 |
85.450 |
88.700 |
+1.065 |
6,724 |
42,227 |
+670 |
Dec19 |
190322 |
82.000 |
84.950 |
78.230 |
81.080 |
-0.150 |
8,020 |
31,492 |
+2,271 |
Feb20 |
190322 |
81.550 |
84.050 |
78.000 |
80.550 |
-0.450 |
2,997 |
10,097 |
+1,196 |
Total Volume and Open Interest |
63,743 |
275,745 |
+2,983 |
Class III Milk(CME) |
Mar19 |
190322 |
15.04 |
15.04 |
15.02 |
15.03 |
unch |
307 |
4,166 |
-80 |
Apr19 |
190322 |
15.39 |
15.49 |
15.26 |
15.29 |
-0.04 |
454 |
3,709 |
+100 |
May19 |
190322 |
15.49 |
15.58 |
15.35 |
15.39 |
-0.08 |
249 |
3,714 |
+11 |
Jun19 |
190322 |
15.71 |
15.80 |
15.52 |
15.58 |
-0.12 |
191 |
2,676 |
+26 |
Jul19 |
190322 |
16.12 |
16.16 |
15.92 |
15.96 |
-0.15 |
59 |
2,025 |
+25 |
Aug19 |
190322 |
16.33 |
16.33 |
16.11 |
16.13 |
-0.16 |
16 |
1,465 |
-11 |
Sep19 |
190322 |
16.45 |
16.49 |
16.32 |
16.39 |
-0.10 |
65 |
1,828 |
-21 |
Oct19 |
190322 |
16.40 |
16.40 |
16.33 |
16.34 |
-0.07 |
30 |
1,261 |
+4 |
Nov19 |
190322 |
16.28 |
16.28 |
16.19 |
16.28 |
-0.04 |
5 |
1,312 |
+1 |
Dec19 |
190322 |
16.11 |
16.12 |
16.11 |
16.12 |
-0.03 |
3 |
1,166 |
+3 |
Jan20 |
190322 |
15.90 |
15.90 |
15.80 |
15.80 |
unch |
0 |
46 |
+0 |
Feb20 |
190322 |
15.78 |
15.78 |
15.78 |
15.78 |
unch |
2 |
51 |
+2 |
Mar20 |
190322 |
15.78 |
15.78 |
15.75 |
15.75 |
unch |
0 |
69 |
+0 |
Total Volume and Open Interest |
1,381 |
23,491 |
+60 |
Cocoa(ICE) |
May19 |
190322 |
2130 |
2178 |
2127 |
2159 |
+27 |
21,731 |
104,031 |
+2,696 |
Jul19 |
190322 |
2146 |
2188 |
2141 |
2170 |
+24 |
10,233 |
56,536 |
+1,257 |
Sep19 |
190322 |
2167 |
2203 |
2158 |
2185 |
+23 |
7,582 |
32,677 |
+915 |
Dec19 |
190322 |
2183 |
2221 |
2180 |
2205 |
+21 |
4,549 |
36,513 |
+1,437 |
Mar20 |
190322 |
2203 |
2235 |
2198 |
2221 |
+20 |
778 |
23,377 |
+90 |
May20 |
190322 |
2213 |
2233 |
2213 |
2232 |
+19 |
694 |
6,543 |
+136 |
Jul20 |
190322 |
2224 |
2241 |
2224 |
2241 |
+19 |
203 |
2,154 |
-36 |
Total Volume and Open Interest |
46,218 |
265,825 |
+6,747 |
Coffee "C"(ICE) |
May19 |
190322 |
95.00 |
95.50 |
93.65 |
93.90 |
-0.90 |
25,697 |
158,270 |
+2,679 |
Jul19 |
190322 |
97.85 |
98.15 |
96.45 |
96.65 |
-0.90 |
12,114 |
64,112 |
+381 |
Sep19 |
190322 |
100.55 |
100.90 |
99.25 |
99.40 |
-0.90 |
5,150 |
46,478 |
+182 |
Dec19 |
190322 |
104.40 |
104.75 |
103.10 |
103.25 |
-0.90 |
3,228 |
28,943 |
+432 |
Mar20 |
190322 |
108.25 |
108.50 |
106.95 |
107.10 |
-0.90 |
1,829 |
13,790 |
+180 |
May20 |
190322 |
110.65 |
110.85 |
109.40 |
109.50 |
-0.90 |
787 |
11,164 |
+201 |
Total Volume and Open Interest |
50,181 |
336,071 |
+4,100 |
Orange Juice(ICE) |
May19 |
190322 |
127.00 |
130.00 |
125.50 |
129.85 |
+2.35 |
868 |
14,616 |
-370 |
Jul19 |
190322 |
127.50 |
130.10 |
125.70 |
130.00 |
+2.30 |
304 |
3,253 |
+172 |
Sep19 |
190322 |
128.35 |
131.40 |
128.35 |
131.40 |
+2.45 |
53 |
1,288 |
+37 |
Nov19 |
190322 |
132.85 |
132.85 |
132.85 |
132.85 |
+2.30 |
16 |
575 |
+11 |
Jan20 |
190322 |
134.00 |
134.00 |
134.00 |
134.00 |
+2.30 |
0 |
216 |
+0 |
Mar20 |
190322 |
135.25 |
135.25 |
135.25 |
135.25 |
+2.30 |
0 |
177 |
+0 |
Total Volume and Open Interest |
1,241 |
20,342 |
-150 |
Sugar #11(ICE) |
May19 |
190322 |
12.50 |
12.70 |
12.43 |
12.57 |
+0.07 |
43,423 |
329,715 |
-1,432 |
Jul19 |
190322 |
12.72 |
12.88 |
12.65 |
12.74 |
+0.01 |
24,428 |
222,222 |
-505 |
Oct19 |
190322 |
13.09 |
13.21 |
13.00 |
13.07 |
-0.02 |
14,737 |
176,951 |
+451 |
Mar20 |
190322 |
13.98 |
14.08 |
13.91 |
13.94 |
-0.05 |
7,957 |
112,378 |
-451 |
May20 |
190322 |
14.09 |
14.18 |
14.02 |
14.04 |
-0.08 |
1,074 |
31,132 |
+241 |
Jul20 |
190322 |
14.17 |
14.26 |
14.09 |
14.11 |
-0.11 |
599 |
16,998 |
+288 |
Oct20 |
190322 |
14.33 |
14.42 |
14.23 |
14.25 |
-0.14 |
173 |
20,676 |
+85 |
Mar21 |
190322 |
14.94 |
14.94 |
14.73 |
14.74 |
-0.18 |
68 |
6,349 |
+8 |
Total Volume and Open Interest |
92,470 |
919,239 |
-1,321 |
London Cocoa(LCE) |
May19 |
190322 |
1619 |
1637 |
1611 |
1628 |
+8 |
11,180 |
69,665 |
-163 |
Jul19 |
190322 |
1596 |
1607 |
1588 |
1593 |
-3 |
9,490 |
44,886 |
+692 |
Sep19 |
190322 |
1605 |
1616 |
1596 |
1599 |
-4 |
6,969 |
37,716 |
+1,052 |
Dec19 |
190322 |
1612 |
1623 |
1603 |
1604 |
-7 |
5,330 |
56,142 |
-608 |
Mar20 |
190322 |
1619 |
1627 |
1610 |
1610 |
-7 |
3,519 |
30,553 |
+727 |
May20 |
190322 |
1621 |
1630 |
1615 |
1615 |
-6 |
1,643 |
17,114 |
+546 |
Jul20 |
190322 |
1631 |
1637 |
1621 |
1622 |
-6 |
1,064 |
9,377 |
+459 |
Total Volume and Open Interest |
40,142 |
275,739 |
+3,364 |
London Sugar(LCE) |
May19 |
190322 |
335.80 |
338.10 |
334.20 |
335.40 |
+0.20 |
5,871 |
42,508 |
+177 |
Aug19 |
190322 |
344.40 |
347.80 |
343.10 |
344.10 |
-0.20 |
4,575 |
30,486 |
+744 |
Oct19 |
190322 |
351.50 |
354.60 |
350.00 |
350.40 |
-1.00 |
1,656 |
14,662 |
+183 |
Dec19 |
190322 |
360.40 |
363.30 |
358.60 |
359.00 |
-1.30 |
912 |
5,702 |
+60 |
Mar20 |
190322 |
369.70 |
373.00 |
368.10 |
368.10 |
-1.30 |
148 |
5,202 |
+16 |
Total Volume and Open Interest |
13,192 |
101,055 |
+1,202 |
Cotton(ICE) |
May19 |
190322 |
77.00 |
77.59 |
76.05 |
76.58 |
-0.60 |
11,184 |
104,839 |
-1,448 |
Jul19 |
190322 |
77.90 |
78.44 |
77.06 |
77.57 |
-0.46 |
7,661 |
49,752 |
-28 |
Oct19 |
190322 |
75.86 |
75.86 |
75.86 |
75.86 |
-0.06 |
1 |
8 |
-1 |
Dec19 |
190322 |
75.00 |
75.45 |
74.96 |
75.30 |
-0.03 |
4,839 |
58,308 |
+555 |
Mar20 |
190322 |
76.05 |
76.22 |
75.96 |
76.09 |
+0.04 |
322 |
8,154 |
+96 |
May20 |
190322 |
76.31 |
76.40 |
76.31 |
76.40 |
+0.08 |
9 |
434 |
-6 |
Total Volume and Open Interest |
24,050 |
223,461 |
-805 |
Lumber(CME) |
May19 |
190322 |
374.3 |
374.7 |
363.4 |
368.3 |
-10.1 |
243 |
1,799 |
+6 |
Jul19 |
190322 |
374.9 |
374.9 |
364.0 |
368.8 |
-8.5 |
45 |
450 |
+13 |
Sep19 |
190322 |
375.0 |
375.0 |
370.4 |
370.4 |
-6.8 |
2 |
127 |
+2 |
Nov19 |
190322 |
371.3 |
371.3 |
371.3 |
371.3 |
-6.8 |
0 |
18 |
+0 |
Total Volume and Open Interest |
290 |
2,394 |
+21 |
Crude Oil(NYM) |
May19 |
190322 |
59.87 |
60.07 |
58.28 |
59.04 |
-0.94 |
786,342 |
435,389 |
-301 |
Jun19 |
190322 |
60.09 |
60.29 |
58.52 |
59.29 |
-0.91 |
203,323 |
257,883 |
-2,178 |
Jul19 |
190322 |
60.35 |
60.52 |
58.75 |
59.53 |
-0.90 |
100,973 |
155,158 |
-105 |
Aug19 |
190322 |
60.50 |
60.65 |
58.97 |
59.75 |
-0.87 |
47,844 |
112,413 |
-1,573 |
Sep19 |
190322 |
60.57 |
60.81 |
59.12 |
59.89 |
-0.84 |
53,071 |
134,367 |
-373 |
Oct19 |
190322 |
60.70 |
60.80 |
59.21 |
59.92 |
-0.81 |
38,813 |
79,496 |
-709 |
Nov19 |
190322 |
60.61 |
60.65 |
59.15 |
59.85 |
-0.80 |
25,522 |
58,985 |
+731 |
Dec19 |
190322 |
60.38 |
60.60 |
58.94 |
59.73 |
-0.79 |
82,237 |
197,255 |
+2,348 |
Jan20 |
190322 |
60.22 |
60.23 |
58.86 |
59.57 |
-0.77 |
9,513 |
54,970 |
+302 |
Feb20 |
190322 |
59.84 |
60.16 |
58.62 |
59.38 |
-0.74 |
10,661 |
28,355 |
+1,712 |
Mar20 |
190322 |
59.70 |
59.93 |
58.41 |
59.16 |
-0.73 |
10,596 |
51,148 |
-2,129 |
Apr20 |
190322 |
58.47 |
58.95 |
58.33 |
58.95 |
-0.71 |
1,925 |
13,456 |
-271 |
May20 |
190322 |
58.68 |
58.74 |
58.03 |
58.74 |
-0.69 |
1,139 |
15,187 |
+341 |
Jun20 |
190322 |
59.19 |
59.30 |
57.82 |
58.57 |
-0.65 |
19,058 |
63,063 |
+3,221 |
Jul20 |
190322 |
58.05 |
58.34 |
57.74 |
58.34 |
-0.65 |
749 |
12,873 |
+304 |
Aug20 |
190322 |
58.05 |
58.14 |
57.53 |
58.14 |
-0.64 |
547 |
8,361 |
-4 |
Total Volume and Open Interest |
1,419,070 |
1,947,800 |
-14,759 |
e-miNY Crude Oil(NYM) |
May19 |
190322 |
59.900 |
60.075 |
58.300 |
59.050 |
-0.925 |
18,018 |
1,614 |
+337 |
Jun19 |
190322 |
60.100 |
60.275 |
58.525 |
59.300 |
-0.900 |
254 |
338 |
+10 |
Jul19 |
190322 |
60.050 |
60.050 |
58.950 |
59.525 |
-0.900 |
5 |
72 |
+2 |
Aug19 |
190322 |
59.750 |
59.750 |
59.400 |
59.750 |
-0.875 |
0 |
73 |
+0 |
Sep19 |
190322 |
59.900 |
59.900 |
59.275 |
59.900 |
-0.825 |
9 |
58 |
-1 |
Oct19 |
190322 |
59.925 |
59.925 |
59.925 |
59.925 |
-0.800 |
0 |
23 |
+0 |
Nov19 |
190322 |
60.225 |
60.500 |
59.200 |
59.850 |
-0.800 |
3 |
42 |
+1 |
Dec19 |
190322 |
60.650 |
60.650 |
59.500 |
59.725 |
-0.800 |
3 |
132 |
-2 |
Jan20 |
190322 |
59.900 |
60.175 |
59.150 |
59.575 |
-0.775 |
0 |
26 |
+0 |
Feb20 |
190322 |
59.375 |
59.375 |
59.375 |
59.375 |
-0.750 |
0 |
21 |
+0 |
Total Volume and Open Interest |
18,292 |
2,514 |
+347 |
NY Harbor ULSD(NYM) |
Apr19 |
190322 |
198.47 |
198.74 |
193.49 |
196.59 |
-2.12 |
31,607 |
52,629 |
-1,613 |
May19 |
190322 |
198.48 |
198.97 |
193.69 |
196.68 |
-2.29 |
57,180 |
99,862 |
+2,686 |
Jun19 |
190322 |
198.87 |
199.32 |
194.12 |
197.05 |
-2.31 |
35,791 |
65,626 |
+2,545 |
Jul19 |
190322 |
199.56 |
199.89 |
194.82 |
197.65 |
-2.35 |
12,343 |
28,362 |
+861 |
Aug19 |
190322 |
200.68 |
200.68 |
195.73 |
198.48 |
-2.33 |
6,254 |
18,225 |
-8 |
Sep19 |
190322 |
201.40 |
201.58 |
196.77 |
199.51 |
-2.29 |
6,828 |
21,934 |
-372 |
Oct19 |
190322 |
202.52 |
202.52 |
197.85 |
200.45 |
-2.26 |
3,533 |
13,500 |
+605 |
Nov19 |
190322 |
203.33 |
203.33 |
199.04 |
201.27 |
-2.25 |
1,204 |
11,842 |
+65 |
Dec19 |
190322 |
203.54 |
203.99 |
199.38 |
202.01 |
-2.24 |
5,973 |
32,782 |
-775 |
Jan20 |
190322 |
204.66 |
204.66 |
200.44 |
202.71 |
-2.24 |
479 |
8,889 |
+182 |
Feb20 |
190322 |
202.49 |
202.87 |
200.38 |
202.87 |
-2.21 |
350 |
8,583 |
+36 |
Mar20 |
190322 |
201.05 |
202.52 |
200.02 |
202.52 |
-2.17 |
1,121 |
5,278 |
+620 |
Apr20 |
190322 |
202.14 |
202.14 |
199.75 |
201.40 |
-2.12 |
180 |
2,523 |
+34 |
May20 |
190322 |
200.00 |
200.58 |
198.64 |
200.58 |
-2.05 |
113 |
1,270 |
+33 |
Total Volume and Open Interest |
164,527 |
390,632 |
+4,845 |
RBOB Gasoline(NYM) |
Apr19 |
190322 |
192.75 |
193.66 |
189.51 |
192.59 |
+0.56 |
48,508 |
50,929 |
-4,184 |
May19 |
190322 |
189.98 |
191.10 |
186.35 |
189.01 |
-0.40 |
83,329 |
144,305 |
+4,768 |
Jun19 |
190322 |
188.07 |
188.90 |
184.45 |
186.95 |
-0.76 |
33,478 |
70,673 |
+1,020 |
Jul19 |
190322 |
187.06 |
187.14 |
182.75 |
185.15 |
-1.08 |
18,959 |
38,751 |
+1,688 |
Aug19 |
190322 |
184.75 |
185.06 |
180.89 |
183.16 |
-1.26 |
12,055 |
25,769 |
+1,319 |
Sep19 |
190322 |
182.43 |
182.49 |
178.43 |
180.69 |
-1.33 |
10,900 |
32,963 |
+46 |
Oct19 |
190322 |
169.28 |
169.51 |
165.58 |
167.75 |
-1.60 |
4,978 |
16,584 |
+181 |
Nov19 |
190322 |
165.01 |
165.28 |
162.94 |
165.01 |
-1.76 |
2,700 |
11,948 |
-49 |
Dec19 |
190322 |
165.08 |
165.09 |
161.15 |
163.26 |
-1.83 |
4,063 |
27,046 |
+117 |
Jan20 |
190322 |
163.25 |
163.25 |
161.05 |
162.71 |
-1.89 |
312 |
7,738 |
-42 |
Total Volume and Open Interest |
219,851 |
430,900 |
+4,902 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190322 |
192.59 |
192.59 |
192.59 |
192.59 |
+0.56 |
0 |
1 |
+0 |
May19 |
190322 |
189.01 |
189.01 |
189.01 |
189.01 |
-0.40 |
|
|
|
Jun19 |
190322 |
186.95 |
186.95 |
186.95 |
186.95 |
-0.76 |
|
|
|
Jul19 |
190322 |
185.15 |
185.15 |
185.15 |
185.15 |
-1.08 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190322 |
2.821 |
2.824 |
2.721 |
2.753 |
-0.068 |
114,170 |
61,482 |
-25,046 |
May19 |
190322 |
2.825 |
2.826 |
2.730 |
2.767 |
-0.060 |
84,285 |
255,585 |
+7,581 |
Jun19 |
190322 |
2.873 |
2.876 |
2.792 |
2.821 |
-0.056 |
21,833 |
85,610 |
+2,000 |
Jul19 |
190322 |
2.929 |
2.931 |
2.849 |
2.880 |
-0.052 |
27,435 |
104,987 |
-383 |
Aug19 |
190322 |
2.948 |
2.948 |
2.866 |
2.903 |
-0.048 |
14,033 |
68,220 |
+291 |
Sep19 |
190322 |
2.934 |
2.937 |
2.861 |
2.894 |
-0.044 |
17,148 |
108,298 |
+1,822 |
Oct19 |
190322 |
2.946 |
2.951 |
2.876 |
2.909 |
-0.042 |
15,483 |
106,982 |
-306 |
Nov19 |
190322 |
2.990 |
2.990 |
2.926 |
2.956 |
-0.041 |
6,799 |
60,305 |
-211 |
Dec19 |
190322 |
3.106 |
3.114 |
3.052 |
3.087 |
-0.038 |
3,718 |
56,696 |
+295 |
Jan20 |
190322 |
3.195 |
3.195 |
3.138 |
3.163 |
-0.036 |
4,693 |
42,281 |
+482 |
Feb20 |
190322 |
3.105 |
3.125 |
3.077 |
3.099 |
-0.034 |
880 |
21,556 |
+82 |
Mar20 |
190322 |
2.975 |
2.983 |
2.935 |
2.967 |
-0.024 |
2,130 |
35,661 |
+12 |
Apr20 |
190322 |
2.640 |
2.650 |
2.623 |
2.646 |
-0.009 |
1,719 |
35,496 |
-14 |
May20 |
190322 |
2.592 |
2.597 |
2.584 |
2.597 |
-0.007 |
715 |
19,507 |
+161 |
Jun20 |
190322 |
2.611 |
2.621 |
2.608 |
2.621 |
-0.006 |
489 |
12,749 |
+84 |
Jul20 |
190322 |
2.629 |
2.647 |
2.629 |
2.647 |
-0.007 |
286 |
9,999 |
-213 |
Total Volume and Open Interest |
318,027 |
1,164,118 |
-13,666 |
Brent Crude Oil(ICE) |
May19 |
190322 |
67.76 |
67.98 |
66.20 |
67.03 |
-0.83 |
235,485 |
318,608 |
-9,940 |
Jun19 |
190322 |
67.50 |
67.76 |
65.94 |
66.75 |
-0.92 |
208,215 |
490,889 |
+9,267 |
Jul19 |
190322 |
67.35 |
67.50 |
65.68 |
66.49 |
-0.94 |
82,267 |
221,226 |
-1,665 |
Aug19 |
190322 |
67.14 |
67.29 |
65.48 |
66.28 |
-0.94 |
48,081 |
127,968 |
+7,262 |
Sep19 |
190322 |
66.92 |
67.11 |
65.32 |
66.11 |
-0.94 |
52,162 |
190,211 |
+2,452 |
Oct19 |
190322 |
66.81 |
66.94 |
65.18 |
65.96 |
-0.93 |
16,324 |
83,426 |
+724 |
Nov19 |
190322 |
66.65 |
66.78 |
65.04 |
65.81 |
-0.92 |
12,994 |
104,352 |
+1,665 |
Dec19 |
190322 |
66.48 |
66.61 |
64.89 |
65.65 |
-0.91 |
92,574 |
254,815 |
+2,821 |
Jan20 |
190322 |
66.42 |
66.45 |
64.79 |
65.51 |
-0.90 |
11,068 |
58,082 |
+2,582 |
Feb20 |
190322 |
65.36 |
65.36 |
65.36 |
65.36 |
-0.89 |
7,445 |
43,454 |
+1,106 |
Mar20 |
190322 |
65.63 |
65.63 |
64.45 |
65.22 |
-0.88 |
8,492 |
36,908 |
+1,075 |
Apr20 |
190322 |
65.07 |
65.07 |
65.07 |
65.07 |
-0.87 |
1,420 |
22,743 |
+105 |
May20 |
190322 |
64.92 |
64.92 |
64.92 |
64.92 |
-0.85 |
989 |
19,178 |
+364 |
Jun20 |
190322 |
65.41 |
65.64 |
64.04 |
64.76 |
-0.83 |
15,423 |
89,379 |
-666 |
Total Volume and Open Interest |
818,934 |
2,414,088 |
+18,804 |
Gas Oil(ICE) |
Apr19 |
190322 |
609.00 |
611.00 |
595.25 |
597.25 |
-13.00 |
68,381 |
124,397 |
-110 |
May19 |
190322 |
610.50 |
612.50 |
596.75 |
598.75 |
-13.25 |
58,809 |
149,673 |
+3,948 |
Jun19 |
190322 |
612.00 |
614.00 |
598.75 |
600.50 |
-13.25 |
45,049 |
117,513 |
+1,733 |
Jul19 |
190322 |
614.00 |
616.25 |
601.25 |
602.75 |
-13.25 |
13,217 |
51,540 |
+224 |
Aug19 |
190322 |
616.50 |
618.50 |
603.75 |
605.25 |
-13.25 |
8,664 |
39,051 |
+512 |
Sep19 |
190322 |
619.25 |
621.50 |
607.00 |
608.50 |
-12.75 |
8,972 |
51,188 |
+1,748 |
Oct19 |
190322 |
622.75 |
624.00 |
610.00 |
611.50 |
-12.50 |
7,143 |
39,564 |
-1,459 |
Nov19 |
190322 |
622.75 |
623.75 |
610.75 |
611.75 |
-12.50 |
3,795 |
23,490 |
-1,690 |
Dec19 |
190322 |
622.75 |
624.25 |
610.50 |
612.00 |
-12.25 |
15,821 |
104,440 |
+1,461 |
Jan20 |
190322 |
624.00 |
624.00 |
611.25 |
612.25 |
-12.50 |
1,287 |
23,483 |
+82 |
Total Volume and Open Interest |
245,772 |
902,831 |
+8,669 |
Ethanol(CBOT) |
Apr19 |
190322 |
1.430 |
1.430 |
1.408 |
1.419 |
+0.011 |
419 |
461 |
-85 |
May19 |
190322 |
1.430 |
1.434 |
1.415 |
1.428 |
+0.017 |
306 |
610 |
+88 |
Jun19 |
190322 |
1.407 |
1.426 |
1.407 |
1.424 |
+0.018 |
133 |
264 |
+93 |
Jul19 |
190322 |
1.410 |
1.424 |
1.410 |
1.424 |
+0.018 |
36 |
57 |
+18 |
Aug19 |
190322 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.018 |
0 |
13 |
+0 |
Sep19 |
190322 |
1.420 |
1.420 |
1.420 |
1.420 |
+0.018 |
0 |
12 |
+0 |
Oct19 |
190322 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.018 |
|
|
|
Nov19 |
190322 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.018 |
|
|
|
Total Volume and Open Interest |
894 |
1,437 |
+114 |
WTI Crude Oil(ICE) |
May19 |
190322 |
59.91 |
60.06 |
58.29 |
59.04 |
-0.94 |
47,947 |
64,108 |
-316 |
Jun19 |
190322 |
60.09 |
60.28 |
58.53 |
59.29 |
-0.91 |
61,794 |
119,071 |
+988 |
Jul19 |
190322 |
60.43 |
60.50 |
58.83 |
59.53 |
-0.90 |
35,332 |
40,394 |
+845 |
Aug19 |
190322 |
60.62 |
60.62 |
59.11 |
59.75 |
-0.87 |
22,037 |
24,864 |
+1,120 |
Sep19 |
190322 |
60.56 |
60.81 |
59.18 |
59.89 |
-0.84 |
15,333 |
39,258 |
-696 |
Oct19 |
190322 |
60.57 |
60.63 |
59.29 |
59.92 |
-0.81 |
12,040 |
19,402 |
+2,849 |
Nov19 |
190322 |
60.67 |
60.67 |
59.19 |
59.85 |
-0.80 |
3,247 |
6,141 |
-746 |
Dec19 |
190322 |
60.35 |
60.51 |
59.01 |
59.73 |
-0.79 |
16,915 |
118,157 |
-1,336 |
Jan20 |
190322 |
59.60 |
59.60 |
59.25 |
59.57 |
-0.77 |
758 |
7,024 |
+332 |
Feb20 |
190322 |
59.38 |
59.38 |
59.38 |
59.38 |
-0.74 |
1,635 |
6,137 |
+1,163 |
Mar20 |
190322 |
59.16 |
59.16 |
59.16 |
59.16 |
-0.73 |
1,089 |
9,969 |
+365 |
Apr20 |
190322 |
58.95 |
58.95 |
58.95 |
58.95 |
-0.71 |
55 |
3,984 |
+15 |
May20 |
190322 |
58.74 |
58.74 |
58.74 |
58.74 |
-0.69 |
50 |
2,154 |
-27 |
Jun20 |
190322 |
57.99 |
58.57 |
57.99 |
58.57 |
-0.65 |
2,820 |
31,751 |
+532 |
Jul20 |
190322 |
58.34 |
58.34 |
58.34 |
58.34 |
-0.65 |
2 |
2,429 |
+0 |
Aug20 |
190322 |
58.14 |
58.14 |
58.14 |
58.14 |
-0.64 |
0 |
2,828 |
+0 |
Total Volume and Open Interest |
226,637 |
592,497 |
+5,353 |
US Dollar Index(ICE) |
Jun19 |
190322 |
95.840 |
96.290 |
95.695 |
96.150 |
+0.162 |
25,782 |
45,592 |
+2,057 |
Sep19 |
190322 |
95.290 |
95.765 |
95.255 |
95.640 |
+0.162 |
36 |
541 |
+17 |
Dec19 |
190322 |
95.110 |
95.145 |
95.110 |
95.145 |
+0.162 |
2 |
158 |
+2 |
Total Volume and Open Interest |
25,820 |
46,291 |
+2,076 |
Australian Dollar(CME) |
Jun19 |
190322 |
71.25 |
71.28 |
70.86 |
70.93 |
-0.23 |
112,278 |
140,899 |
-203 |
Sep19 |
190322 |
71.20 |
71.35 |
71.00 |
71.06 |
-0.23 |
11 |
142 |
+0 |
Dec19 |
190322 |
71.20 |
71.20 |
71.19 |
71.19 |
-0.23 |
3 |
159 |
+2 |
Total Volume and Open Interest |
113,263 |
142,446 |
+64 |
British Pound(CME) |
Jun19 |
190322 |
131.73 |
132.79 |
131.37 |
132.63 |
+1.33 |
137,186 |
139,397 |
+2,195 |
Sep19 |
190322 |
132.28 |
133.28 |
132.10 |
133.21 |
+1.33 |
58 |
476 |
+31 |
Dec19 |
190322 |
133.05 |
133.76 |
132.95 |
133.76 |
+1.32 |
4 |
156 |
+0 |
Total Volume and Open Interest |
139,215 |
142,242 |
+1,959 |
Canadian Dollar(CME) |
Jun19 |
190322 |
74.99 |
75.06 |
74.60 |
74.71 |
-0.21 |
68,999 |
132,240 |
+1,139 |
Sep19 |
190322 |
75.13 |
75.15 |
74.79 |
74.87 |
-0.21 |
14 |
2,572 |
+6 |
Dec19 |
190322 |
75.28 |
75.35 |
74.98 |
75.02 |
-0.21 |
41 |
1,926 |
-9 |
Mar20 |
190322 |
75.35 |
75.49 |
75.08 |
75.17 |
-0.22 |
12 |
103 |
+8 |
Total Volume and Open Interest |
70,502 |
137,857 |
+1,183 |
Japanese Yen(CME) |
Jun19 |
190322 |
90.82 |
91.74 |
90.79 |
91.46 |
+0.57 |
134,345 |
155,238 |
+912 |
Sep19 |
190322 |
91.53 |
92.35 |
91.53 |
92.11 |
+0.57 |
32 |
175 |
+10 |
Dec19 |
190322 |
92.76 |
92.76 |
92.76 |
92.76 |
+0.57 |
6 |
232 |
+1 |
Total Volume and Open Interest |
135,703 |
159,170 |
+1,096 |
Swiss Franc(CME) |
Jun19 |
190322 |
101.65 |
101.67 |
101.11 |
101.37 |
-0.08 |
30,667 |
75,993 |
+158 |
Sep19 |
190322 |
102.23 |
102.51 |
102.00 |
102.23 |
-0.09 |
10 |
32 |
+5 |
Dec19 |
190322 |
103.09 |
103.34 |
102.90 |
103.09 |
-0.09 |
0 |
18 |
+0 |
Total Volume and Open Interest |
30,677 |
76,059 |
+163 |
EuroFX(CME) |
Jun19 |
190322 |
114.58 |
114.73 |
113.54 |
113.75 |
-0.61 |
201,422 |
479,440 |
+10,538 |
Sep19 |
190322 |
115.35 |
115.56 |
114.43 |
114.61 |
-0.61 |
540 |
7,943 |
+77 |
Dec19 |
190322 |
115.71 |
115.71 |
115.26 |
115.44 |
-0.64 |
157 |
2,072 |
-1 |
Total Volume and Open Interest |
204,208 |
493,906 |
+10,734 |
Mexican Peso(CME) |
Apr19 |
190322 |
522.25 |
522.25 |
522.25 |
522.25 |
-6.00 |
0 |
38 |
+0 |
May19 |
190322 |
519.88 |
519.88 |
519.88 |
519.88 |
-6.00 |
|
|
|
Total Volume and Open Interest |
82,842 |
244,706 |
+9,698 |
Brazilian Real(CME) |
Apr19 |
190322 |
263.15 |
263.15 |
255.25 |
256.85 |
-6.30 |
3,579 |
16,205 |
-29 |
May19 |
190322 |
258.50 |
258.70 |
254.90 |
256.45 |
-6.20 |
20 |
237 |
+20 |
Jun19 |
190322 |
257.50 |
257.50 |
255.90 |
255.90 |
-6.10 |
0 |
4,143 |
+0 |
Jul19 |
190322 |
255.35 |
255.35 |
255.35 |
255.35 |
-5.95 |
|
|
|
Total Volume and Open Interest |
3,599 |
20,585 |
-9 |
30-Year T-Bonds(CBOT) |
Jun19 |
190322 |
147~030 |
149~040 |
147~020 |
148~170 |
+1~130 |
322,123 |
971,149 |
+23,125 |
Sep19 |
190322 |
147~030 |
148~050 |
147~030 |
147~290 |
+1~120 |
2 |
3 |
+2 |
Dec19 |
190322 |
147~040 |
147~040 |
147~040 |
147~040 |
+1~120 |
|
|
|
Total Volume and Open Interest |
322,125 |
971,152 |
+16,721 |
10-Year T-Notes(CBOT) |
Jun19 |
190322 |
123~115 |
124~085 |
123~105 |
124~010 |
+0~215 |
1,540,615 |
3,908,008 |
+67,198 |
Sep19 |
190322 |
123~120 |
124~105 |
123~120 |
124~045 |
+0~280 |
7 |
6 |
+6 |
Dec19 |
190322 |
124~045 |
124~045 |
124~045 |
124~045 |
+0~280 |
|
|
|
Total Volume and Open Interest |
1,540,622 |
3,908,014 |
+45,159 |
5-Year T-Notes(CBOT) |
Mar19 |
190322 |
115~134 |
115~234 |
115~134 |
115~192 |
+0~124 |
46,280 |
60,868 |
-12,582 |
Jun19 |
190322 |
115~106 |
115~284 |
115~104 |
115~240 |
+0~134 |
1,114,442 |
4,176,265 |
+19,602 |
Sep19 |
190322 |
115~240 |
115~240 |
115~240 |
115~240 |
+0~134 |
|
|
|
Total Volume and Open Interest |
1,160,722 |
4,237,133 |
+7,020 |
2 Year T-Notes(CBOT) |
Mar19 |
190322 |
106~092 |
106~114 |
106~085 |
106~114 |
+0~046 |
627 |
2,604 |
-564 |
Jun19 |
190322 |
106~097 |
106~172 |
106~097 |
106~154 |
+0~056 |
637,532 |
3,080,434 |
+40,764 |
Sep19 |
190322 |
106~154 |
106~154 |
106~154 |
106~154 |
+0~056 |
|
|
|
Total Volume and Open Interest |
638,159 |
3,083,038 |
+40,200 |
Eurodollars(CME) |
Jun19 |
190322 |
97.405 |
97.455 |
97.405 |
97.430 |
+0.025 |
274,620 |
1,368,764 |
-23,937 |
Sep19 |
190322 |
97.440 |
97.545 |
97.440 |
97.505 |
+0.065 |
367,963 |
1,188,147 |
-13,140 |
Dec19 |
190322 |
97.450 |
97.580 |
97.450 |
97.550 |
+0.100 |
555,975 |
1,716,770 |
+14,297 |
Mar20 |
190322 |
97.555 |
97.710 |
97.550 |
97.680 |
+0.125 |
398,435 |
1,031,355 |
+30,923 |
Jun20 |
190322 |
97.630 |
97.805 |
97.630 |
97.770 |
+0.140 |
422,321 |
1,021,470 |
+27,750 |
Sep20 |
190322 |
97.690 |
97.870 |
97.690 |
97.830 |
+0.135 |
277,972 |
844,642 |
-717 |
Dec20 |
190322 |
97.715 |
97.880 |
97.710 |
97.840 |
+0.130 |
332,583 |
1,020,902 |
+27,558 |
Mar21 |
190322 |
97.750 |
97.910 |
97.750 |
97.875 |
+0.125 |
230,456 |
629,373 |
+6,660 |
Jun21 |
190322 |
97.750 |
97.905 |
97.750 |
97.875 |
+0.120 |
193,799 |
465,293 |
+25,092 |
Sep21 |
190322 |
97.760 |
97.900 |
97.760 |
97.870 |
+0.110 |
115,806 |
417,415 |
+15,110 |
Dec21 |
190322 |
97.740 |
97.880 |
97.740 |
97.850 |
+0.105 |
169,783 |
497,974 |
+23,739 |
Mar22 |
190322 |
97.735 |
97.860 |
97.735 |
97.830 |
+0.100 |
132,820 |
345,671 |
+3,290 |
Jun22 |
190322 |
97.715 |
97.835 |
97.715 |
97.810 |
+0.100 |
73,203 |
260,507 |
+12,022 |
Sep22 |
190322 |
97.690 |
97.810 |
97.690 |
97.785 |
+0.095 |
43,015 |
178,678 |
+13,179 |
Dec22 |
190322 |
97.660 |
97.780 |
97.660 |
97.755 |
+0.095 |
44,269 |
161,119 |
+1,425 |
Mar23 |
190322 |
97.635 |
97.750 |
97.635 |
97.725 |
+0.090 |
33,073 |
89,378 |
+824 |
Jun23 |
190322 |
97.600 |
97.715 |
97.600 |
97.695 |
+0.090 |
29,744 |
68,434 |
-4,076 |
Sep23 |
190322 |
97.570 |
97.685 |
97.570 |
97.660 |
+0.090 |
25,332 |
74,278 |
-664 |
Total Volume and Open Interest |
3,900,142 |
11,867,535 |
+166,008 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190322 |
163~17 |
166~27 |
163~17 |
166~00 |
+2~12 |
154,465 |
1,109,453 |
-594 |
Sep19 |
190322 |
166~00 |
166~00 |
166~00 |
166~00 |
+2~12 |
|
|
|
Total Volume and Open Interest |
154,465 |
1,109,453 |
-8,119 |
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 |
190322 |
131~120 |
132~230 |
131~120 |
132~105 |
+0~290 |
198,844 |
696,379 |
+21,591 |
Sep19 |
190322 |
132~105 |
132~105 |
132~105 |
132~105 |
+0~290 |
|
|
|
Total Volume and Open Interest |
198,844 |
696,379 |
+19,148 |
30 Day Federal Funds(CBOT) |
Mar19 |
190322 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
56,814 |
133,080 |
+22,401 |
Apr19 |
190322 |
97.595 |
97.600 |
97.590 |
97.595 |
+0.005 |
36,723 |
238,216 |
-9,392 |
May19 |
190322 |
97.595 |
97.610 |
97.595 |
97.600 |
+0.005 |
29,679 |
182,078 |
+1,135 |
Jun19 |
190322 |
97.600 |
97.625 |
97.600 |
97.615 |
+0.015 |
22,737 |
88,249 |
-9,359 |
Jul19 |
190322 |
97.615 |
97.655 |
97.615 |
97.635 |
+0.020 |
38,159 |
209,355 |
-8,368 |
Aug19 |
190322 |
97.635 |
97.685 |
97.635 |
97.660 |
+0.030 |
18,806 |
123,912 |
-1,640 |
Total Volume and Open Interest |
387,190 |
1,743,169 |
+6,782 |
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 |
190322 |
187.08 |
191.40 |
187.04 |
190.98 |
+3.42 |
31,279 |
245,619 |
+4,513 |
Sep19 |
190322 |
189.56 |
189.56 |
189.48 |
189.48 |
+3.42 |
0 |
87 |
+25 |
Dec19 |
190322 |
188.58 |
188.58 |
188.58 |
188.58 |
+3.42 |
|
|
|
Total Volume and Open Interest |
31,279 |
245,706 |
+4,538 |
Euro-Bund(EUREX) |
Jun19 |
190322 |
164.65 |
165.86 |
164.62 |
165.74 |
+0.89 |
566,585 |
1,928,156 |
+30,292 |
Sep19 |
190322 |
166.85 |
168.05 |
166.78 |
167.94 |
+0.98 |
2,198 |
9,048 |
+639 |
Dec19 |
190322 |
165.67 |
165.67 |
165.67 |
165.67 |
+0.89 |
|
|
|
Total Volume and Open Interest |
568,783 |
1,937,204 |
+30,931 |
Euro-Bobl(EUREX) |
Jun19 |
190322 |
132.53 |
132.86 |
132.51 |
132.83 |
+0.24 |
363,662 |
1,371,685 |
+16,033 |
Sep19 |
190322 |
132.71 |
132.71 |
132.71 |
132.71 |
+0.26 |
55 |
54 |
-35 |
Dec19 |
190322 |
133.20 |
133.20 |
133.20 |
133.20 |
+0.24 |
|
|
|
Total Volume and Open Interest |
363,717 |
1,371,739 |
+15,998 |
Euro-Schatz(EUREX) |
Jun19 |
190322 |
111.87 |
111.90 |
111.85 |
111.90 |
+0.04 |
218,763 |
1,946,669 |
+75,447 |
Sep19 |
190322 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.04 |
0 |
500 |
+0 |
Dec19 |
190322 |
111.00 |
111.00 |
111.00 |
111.00 |
+0.04 |
|
|
|
Total Volume and Open Interest |
218,763 |
1,947,169 |
+75,447 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190322 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190322 |
100.300 |
100.300 |
100.295 |
100.295 |
+0.005 |
0 |
2,178 |
+0 |
Total Volume and Open Interest |
300 |
11,064 |
-299 |
Long Gilt(LIFFE) |
Mar19 |
190322 |
125~24 |
125~24 |
125~24 |
125~24 |
+0~13 |
1,834 |
67,017 |
-1,078 |
Jun19 |
190322 |
128~10 |
129~10 |
128~09 |
129~07 |
+0~17 |
186,014 |
659,362 |
+2,610 |
Total Volume and Open Interest |
187,848 |
726,429 |
+1,532 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190322 |
99.17 |
99.19 |
99.16 |
99.18 |
+0.01 |
164,121 |
544,690 |
+20,943 |
Sep19 |
190322 |
99.15 |
99.19 |
99.14 |
99.18 |
+0.03 |
114,660 |
495,743 |
+4,450 |
Dec19 |
190322 |
99.11 |
99.17 |
99.10 |
99.16 |
+0.04 |
117,119 |
671,827 |
+2,075 |
Mar20 |
190322 |
99.10 |
99.16 |
99.08 |
99.15 |
+0.04 |
92,552 |
361,294 |
+3,770 |
Jun20 |
190322 |
99.07 |
99.14 |
99.06 |
99.12 |
+0.05 |
117,937 |
400,174 |
+12,344 |
Sep20 |
190322 |
99.04 |
99.10 |
99.02 |
99.08 |
+0.04 |
90,838 |
336,454 |
+3,382 |
Total Volume and Open Interest |
1,171,525 |
3,707,733 |
-487,178 |
3-Mth Euribor(LIFFE) |
Jun19 |
190322 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
72,636 |
693,818 |
-12,901 |
Sep19 |
190322 |
100.295 |
100.295 |
100.290 |
100.295 |
+0.005 |
111,474 |
650,268 |
-17,668 |
Dec19 |
190322 |
100.290 |
100.290 |
100.280 |
100.285 |
unch |
171,230 |
606,514 |
-9,784 |
Total Volume and Open Interest |
870,033 |
4,675,465 |
-24,297 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190322 |
98.30 |
98.33 |
98.30 |
98.32 |
+0.01 |
39,329 |
251,381 |
+8,181 |
Sep19 |
190322 |
98.41 |
98.45 |
98.41 |
98.44 |
+0.02 |
42,030 |
268,789 |
+9,897 |
Dec19 |
190322 |
98.47 |
98.51 |
98.47 |
98.50 |
+0.02 |
26,615 |
264,711 |
+877 |
Mar20 |
190322 |
98.51 |
98.55 |
98.51 |
98.54 |
+0.02 |
32,185 |
204,104 |
+1,900 |
Jun20 |
190322 |
98.52 |
98.56 |
98.52 |
98.56 |
+0.03 |
13,504 |
162,221 |
+3,019 |
Sep20 |
190322 |
98.52 |
98.56 |
98.52 |
98.56 |
+0.04 |
14,438 |
90,009 |
+2,884 |
Dec20 |
190322 |
98.50 |
98.55 |
98.50 |
98.55 |
+0.05 |
6,487 |
61,866 |
+640 |
Mar21 |
190322 |
98.48 |
98.53 |
98.48 |
98.53 |
+0.05 |
2,615 |
23,046 |
+95 |
Jun21 |
190322 |
98.48 |
98.51 |
98.48 |
98.50 |
+0.04 |
1 |
2,608 |
+1 |
Sep21 |
190322 |
98.44 |
98.48 |
98.44 |
98.48 |
+0.06 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
177,213 |
1,332,568 |
+27,494 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190322 |
98.12 |
98.17 |
98.10 |
98.17 |
+0.05 |
169,180 |
1,256,750 |
+16,159 |
Sep19 |
190322 |
98.20 |
98.20 |
98.17 |
98.17 |
+0.05 |
|
|
|
Total Volume and Open Interest |
169,180 |
1,256,750 |
+16,159 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190322 |
98.58 |
98.62 |
98.57 |
98.61 |
+0.03 |
224,516 |
1,285,801 |
-5,795 |
Sep19 |
190322 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.03 |
|
|
|
Total Volume and Open Interest |
224,516 |
1,285,801 |
-5,795 |
Gold(CMX) |
Apr19 |
190322 |
1309.3 |
1314.7 |
1306.5 |
1312.3 |
+5.0 |
370,397 |
201,837 |
-16,118 |
Jun19 |
190322 |
1315.4 |
1320.9 |
1312.8 |
1318.7 |
+5.1 |
55,444 |
219,795 |
+15,427 |
Aug19 |
190322 |
1321.4 |
1326.6 |
1319.6 |
1324.8 |
+5.1 |
2,581 |
43,342 |
+1,069 |
Oct19 |
190322 |
1328.9 |
1332.5 |
1327.5 |
1330.7 |
+5.2 |
129 |
5,790 |
+12 |
Dec19 |
190322 |
1333.0 |
1338.8 |
1331.7 |
1336.5 |
+4.9 |
2,963 |
28,287 |
+1,382 |
Feb20 |
190322 |
1338.7 |
1343.0 |
1338.7 |
1342.4 |
+5.0 |
242 |
9,783 |
+7 |
Apr20 |
190322 |
1348.5 |
1349.1 |
1346.4 |
1348.1 |
+4.9 |
24 |
2,992 |
+5 |
Jun20 |
190322 |
1353.8 |
1353.8 |
1353.8 |
1353.8 |
+4.8 |
22 |
1,592 |
+11 |
Aug20 |
190322 |
1359.5 |
1359.5 |
1359.5 |
1359.5 |
+4.8 |
0 |
4 |
+0 |
Oct20 |
190322 |
1364.6 |
1364.6 |
1364.6 |
1364.6 |
+4.8 |
0 |
6 |
+0 |
Dec20 |
190322 |
1368.2 |
1369.3 |
1368.2 |
1369.3 |
+4.8 |
0 |
1,243 |
+0 |
Total Volume and Open Interest |
434,273 |
516,116 |
+1,953 |
Silver(CMX) |
Mar19 |
190322 |
1534.5 |
1534.5 |
1534.5 |
1534.5 |
-2.7 |
94 |
101 |
+17 |
May19 |
190322 |
1547.5 |
1555.0 |
1536.5 |
1540.7 |
-3.0 |
65,902 |
136,712 |
+640 |
Jul19 |
190322 |
1556.5 |
1564.0 |
1546.0 |
1550.0 |
-3.0 |
2,314 |
28,190 |
+334 |
Sep19 |
190322 |
1562.0 |
1573.0 |
1556.0 |
1559.1 |
-3.3 |
750 |
8,137 |
+263 |
Dec19 |
190322 |
1576.0 |
1587.0 |
1569.5 |
1572.6 |
-3.4 |
703 |
14,933 |
-67 |
Mar20 |
190322 |
1588.0 |
1588.0 |
1585.8 |
1585.8 |
-3.5 |
136 |
763 |
+37 |
May20 |
190322 |
1594.1 |
1594.1 |
1594.1 |
1594.1 |
-3.5 |
5 |
9 |
+5 |
Total Volume and Open Interest |
70,172 |
190,335 |
+1,211 |
Platinum(NYMEX) |
Apr19 |
190322 |
862.4 |
867.6 |
846.7 |
848.4 |
-12.7 |
32,618 |
33,527 |
-6,252 |
Jul19 |
190322 |
867.6 |
872.7 |
852.0 |
853.4 |
-12.8 |
9,638 |
39,582 |
+5,053 |
Oct19 |
190322 |
874.0 |
877.5 |
858.4 |
858.9 |
-12.8 |
1,696 |
1,897 |
+669 |
Jan20 |
190322 |
873.0 |
873.0 |
862.9 |
864.0 |
-12.8 |
33 |
403 |
+25 |
Total Volume and Open Interest |
44,032 |
75,437 |
-478 |
Palladium(NYMEX) |
Mar19 |
190322 |
1599.10 |
1599.10 |
1535.90 |
1535.90 |
-42.40 |
4 |
37 |
-3 |
Jun19 |
190322 |
1566.00 |
1570.90 |
1512.00 |
1515.50 |
-42.40 |
2,637 |
23,878 |
-4 |
Sep19 |
190322 |
1554.30 |
1558.00 |
1500.80 |
1504.20 |
-42.00 |
98 |
2,443 |
+15 |
Total Volume and Open Interest |
2,743 |
27,095 |
+11 |
Copper(CMX) |
Mar19 |
190322 |
289.00 |
289.00 |
283.50 |
283.60 |
-6.40 |
475 |
846 |
-152 |
May19 |
190322 |
291.05 |
291.50 |
283.95 |
284.25 |
-6.35 |
60,260 |
127,344 |
+1,038 |
Jul19 |
190322 |
291.70 |
292.30 |
285.05 |
285.25 |
-6.25 |
11,625 |
51,861 |
+620 |
Sep19 |
190322 |
292.65 |
293.05 |
285.80 |
286.00 |
-6.15 |
4,989 |
34,761 |
-10 |
Dec19 |
190322 |
293.40 |
293.45 |
286.50 |
286.70 |
-6.10 |
1,042 |
25,240 |
-40 |
Total Volume and Open Interest |
79,271 |
255,284 |
+1,543 |
E-mini DJIA Index(CBOT) |
Jun19 |
190322 |
25982 |
26036 |
25529 |
25570 |
-441 |
235,252 |
79,361 |
-8 |
Sep19 |
190322 |
25990 |
26056 |
25560 |
25595 |
-440 |
338 |
315 |
+29 |
Dec19 |
190322 |
25704 |
26056 |
25606 |
25606 |
-440 |
1 |
8 |
+1 |
Mar20 |
190322 |
25603 |
25603 |
25603 |
25603 |
-428 |
|
|
|
Total Volume and Open Interest |
235,591 |
79,684 |
+22 |
S & P 500(CME) |
Jun19 |
190322 |
2862.00 |
2864.20 |
2805.00 |
2810.70 |
-51.90 |
1,035 |
20,701 |
+392 |
Sep19 |
190322 |
2815.40 |
2815.40 |
2815.40 |
2815.40 |
-52.20 |
|
|
|
Dec19 |
190322 |
2819.10 |
2819.10 |
2819.10 |
2819.10 |
-52.70 |
0 |
5 |
+0 |
Mar20 |
190322 |
2825.00 |
2825.00 |
2825.00 |
2825.00 |
-51.90 |
|
|
|
Total Volume and Open Interest |
1,035 |
20,706 |
+390 |
S & P 500 E-Mini(CME) |
Jun19 |
190322 |
2859.50 |
2864.75 |
2805.25 |
2810.75 |
-51.75 |
1,693,207 |
2,487,480 |
+2,318 |
Sep19 |
190322 |
2865.75 |
2869.50 |
2810.25 |
2815.50 |
-52.00 |
2,276 |
10,954 |
+1,050 |
Dec19 |
190322 |
2872.00 |
2873.00 |
2814.25 |
2819.00 |
-52.75 |
108 |
1,037 |
+50 |
Mar20 |
190322 |
2825.00 |
2825.00 |
2825.00 |
2825.00 |
-52.00 |
0 |
2,487 |
+0 |
Total Volume and Open Interest |
1,695,591 |
2,501,958 |
+3,418 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190322 |
7526.75 |
7544.75 |
7353.00 |
7368.75 |
-165.75 |
550,615 |
197,011 |
-1,521 |
Sep19 |
190322 |
7556.75 |
7571.50 |
7383.00 |
7396.75 |
-166.00 |
484 |
840 |
+45 |
Dec19 |
190322 |
7557.25 |
7587.50 |
7414.75 |
7420.00 |
-167.25 |
1 |
9 |
+1 |
Total Volume and Open Interest |
551,100 |
197,865 |
-1,475 |
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 |
190322 |
1913.10 |
1917.20 |
1857.40 |
1858.10 |
-55.30 |
18,634 |
63,055 |
-9 |
Sep19 |
190322 |
1862.40 |
1919.50 |
1862.40 |
1862.40 |
-53.80 |
0 |
109 |
+0 |
Total Volume and Open Interest |
18,634 |
63,164 |
-9 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190322 |
15.08 |
17.10 |
15.05 |
16.73 |
+1.65 |
103,163 |
211,651 |
-12,197 |
May19 |
190322 |
15.95 |
17.20 |
15.90 |
17.13 |
+1.20 |
40,576 |
53,260 |
+3,057 |
Jun19 |
190322 |
16.24 |
17.30 |
16.24 |
17.18 |
+0.95 |
17,218 |
28,525 |
-166 |
Total Volume and Open Interest |
177,403 |
352,284 |
-8,290 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190322 |
918.80 |
918.80 |
918.80 |
918.80 |
-33.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190322 |
1566.40 |
1569.90 |
1508.50 |
1511.10 |
-57.50 |
169,223 |
456,059 |
+3,567 |
Sep19 |
190322 |
1567.20 |
1573.10 |
1512.00 |
1514.90 |
-57.70 |
17 |
142 |
+10 |
Dec19 |
190322 |
1529.60 |
1529.60 |
1518.90 |
1518.90 |
-55.90 |
|
|
|
Total Volume and Open Interest |
169,240 |
456,201 |
+3,577 |
Nikkei 225(CME) |
Jun19 |
190322 |
21440 |
21505 |
20950 |
21000 |
-440 |
8,554 |
23,773 |
+402 |
Sep19 |
190322 |
20995 |
21450 |
20995 |
20995 |
-405 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,554 |
23,774 |
+402 |
Nikkei 225(SGX) |
Jun19 |
190322 |
21235 |
21485 |
21130 |
21330 |
+60 |
54,561 |
127,271 |
+699 |
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 |
190322 |
21420 |
21480 |
20925 |
20985 |
-430 |
31,233 |
55,108 |
-529 |
Sep19 |
190322 |
20930 |
21395 |
20880 |
20930 |
-420 |
0 |
12 |
+0 |
Dec19 |
190322 |
20840 |
20840 |
20840 |
20840 |
-305 |
|
|
|
Total Volume and Open Interest |
31,309 |
55,288 |
-462 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190322 |
20990 |
20990 |
20940 |
20990 |
-430 |
3 |
4 |
+2 |
Sep19 |
190322 |
20930 |
20930 |
20930 |
20930 |
-420 |
|
|
|
Total Volume and Open Interest |
3 |
4 |
+2 |
CAC 40(EURONEXT) |
Apr19 |
190322 |
5382.0 |
5395.5 |
5245.5 |
5259.5 |
-109.0 |
81,334 |
320,298 |
+6,430 |
May19 |
190322 |
5322.0 |
5322.0 |
5189.0 |
5197.5 |
-109.0 |
6,788 |
6,973 |
+6,780 |
Jun19 |
190322 |
5250.5 |
5253.5 |
5119.0 |
5132.5 |
-108.0 |
600 |
32,574 |
-8 |
Total Volume and Open Interest |
88,722 |
423,355 |
+13,202 |
Hang Seng Index(HKFE) |
Mar19 |
190322 |
29100 |
29270 |
28838 |
29084 |
-34 |
219,384 |
129,738 |
+356 |
Apr19 |
190322 |
29131 |
29316 |
28887 |
29131 |
-29 |
1,015 |
8,633 |
+285 |
Total Volume and Open Interest |
220,882 |
159,416 |
+766 |
DAX(EUREX) |
Jun19 |
190322 |
11604.5 |
11640.0 |
11324.5 |
11375.5 |
-196.0 |
131,534 |
126,400 |
-5,450 |
Sep19 |
190322 |
11548.0 |
11609.5 |
11354.0 |
11363.5 |
-196.0 |
31 |
505 |
+72 |
Dec19 |
190322 |
11350.0 |
11350.0 |
11350.0 |
11350.0 |
-196.0 |
|
|
|
Total Volume and Open Interest |
131,565 |
126,905 |
-5,378 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190322 |
11606.0 |
11639.0 |
11323.0 |
11375.5 |
-196.0 |
63,222 |
12,047 |
-1,166 |
Sep19 |
190322 |
11485.0 |
11625.0 |
11328.0 |
11363.5 |
-196.0 |
97 |
125 |
+6 |
Total Volume and Open Interest |
63,319 |
12,172 |
-1,160 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190322 |
3300 |
3303 |
3214 |
3221 |
-68 |
1,043,823 |
4,027,917 |
+43,186 |
Sep19 |
190322 |
3283 |
3283 |
3203 |
3210 |
-68 |
99 |
25,915 |
+113 |
Total Volume and Open Interest |
1,043,926 |
4,238,353 |
+43,300 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190322 |
9283 |
9304 |
9122 |
9137 |
-125 |
35,013 |
176,991 |
+162 |
Sep19 |
190322 |
9188 |
9188 |
9100 |
9106 |
-125 |
16 |
225 |
+1 |
Total Volume and Open Interest |
35,030 |
177,219 |
+164 |
FT-SE 100(EURONEXT) |
Jun19 |
190322 |
7282.50 |
7282.50 |
7108.50 |
7130.00 |
-155.00 |
103,994 |
651,516 |
+3,109 |
Sep19 |
190322 |
7181.50 |
7181.50 |
7060.50 |
7060.50 |
-155.50 |
5 |
2,234 |
+5 |
Dec19 |
190322 |
7021.50 |
7021.50 |
7021.50 |
7021.50 |
-157.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
103,999 |
654,752 |
+3,114 |
SPI 200(SFE) |
Jun19 |
190322 |
6154.0 |
6220.0 |
6138.0 |
6183.0 |
+28.0 |
119,720 |
340,333 |
+40,378 |
Sep19 |
190322 |
6115.0 |
6115.0 |
6115.0 |
6115.0 |
+28.0 |
0 |
2,841 |
+0 |
Dec19 |
190322 |
6096.0 |
6096.0 |
6096.0 |
6096.0 |
+28.0 |
0 |
1,933 |
+0 |
Total Volume and Open Interest |
231,485 |
457,280 |
-92,325 |
FTSE MIB(ISE) |
Jun19 |
190322 |
20905.00 |
20925.00 |
20495.00 |
20527.00 |
-320.00 |
21,353 |
83,772 |
+1,323 |
Sep19 |
190322 |
20765.00 |
20765.00 |
20400.00 |
20400.00 |
-312.00 |
44 |
174 |
+20 |
Dec19 |
190322 |
20490.00 |
20490.00 |
20275.00 |
20275.00 |
-305.00 |
1 |
9 |
+1 |
Total Volume and Open Interest |
21,398 |
83,955 |
+1,344 |
KOSPI 200(KFE) |
Jun19 |
190322 |
282.60 |
283.35 |
282.00 |
283.35 |
+0.55 |
196,984 |
314,770 |
+1,012 |
Sep19 |
190322 |
282.70 |
283.80 |
282.50 |
283.80 |
+0.65 |
289 |
3,684 |
+358 |
Dec19 |
190322 |
284.55 |
284.55 |
284.55 |
284.55 |
+0.55 |
3 |
28,232 |
-1 |
Total Volume and Open Interest |
197,276 |
366,770 |
+1,369 |
GSCI(CME) |
Apr19 |
190322 |
432.45 |
434.25 |
431.10 |
433.75 |
-4.95 |
3 |
13,281 |
+1 |
May19 |
190322 |
435.50 |
435.50 |
433.05 |
435.50 |
-5.10 |
|
|
|
Jun19 |
190322 |
436.05 |
436.05 |
436.05 |
436.05 |
-5.10 |
|
|
|
Total Volume and Open Interest |
3 |
13,281 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|