|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 26, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190326 |
905.50 |
907.50 |
899.50 |
900.75 |
-5.75 |
91,931 |
302,580 |
-3,022 |
Jul19 |
190326 |
918.50 |
920.50 |
912.75 |
914.25 |
-5.75 |
42,726 |
192,808 |
+1,241 |
Aug19 |
190326 |
925.00 |
926.75 |
919.25 |
920.25 |
-5.75 |
7,499 |
22,532 |
+879 |
Sep19 |
190326 |
930.75 |
931.00 |
924.25 |
925.25 |
-5.50 |
3,184 |
10,060 |
+533 |
Nov19 |
190326 |
938.75 |
940.50 |
933.25 |
934.75 |
-5.00 |
20,830 |
121,664 |
+720 |
Jan20 |
190326 |
946.75 |
948.25 |
941.50 |
942.50 |
-5.00 |
7,075 |
13,400 |
+805 |
Mar20 |
190326 |
951.75 |
953.00 |
946.50 |
947.50 |
-5.00 |
9,421 |
25,325 |
+3,691 |
May20 |
190326 |
957.25 |
958.00 |
952.00 |
952.50 |
-5.00 |
1,973 |
4,008 |
+521 |
Jul20 |
190326 |
964.75 |
964.75 |
959.25 |
960.00 |
-4.25 |
1,131 |
6,160 |
+113 |
Aug20 |
190326 |
962.00 |
962.00 |
962.00 |
962.00 |
-4.25 |
13 |
155 |
+6 |
Sep20 |
190326 |
961.00 |
961.00 |
961.00 |
961.00 |
-4.25 |
0 |
84 |
+0 |
Nov20 |
190326 |
968.75 |
968.75 |
965.00 |
965.75 |
-3.75 |
221 |
3,709 |
+81 |
Jan21 |
190326 |
970.50 |
970.50 |
970.50 |
970.50 |
-3.50 |
0 |
7 |
+0 |
Mar21 |
190326 |
970.50 |
970.50 |
970.50 |
970.50 |
-3.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
186,004 |
702,602 |
+5,568 |
Soybean Meal(CBOT) |
May19 |
190326 |
314.60 |
315.70 |
310.50 |
311.00 |
-4.10 |
66,936 |
202,998 |
+1,001 |
Jul19 |
190326 |
317.50 |
318.90 |
314.30 |
314.80 |
-3.60 |
33,008 |
120,120 |
+1,763 |
Aug19 |
190326 |
319.70 |
320.20 |
315.80 |
316.30 |
-3.40 |
8,070 |
22,625 |
+107 |
Sep19 |
190326 |
320.50 |
321.40 |
317.50 |
317.80 |
-3.20 |
4,473 |
17,742 |
-41 |
Oct19 |
190326 |
322.30 |
322.30 |
318.60 |
318.90 |
-3.10 |
3,021 |
17,172 |
-329 |
Dec19 |
190326 |
323.80 |
324.70 |
320.80 |
321.30 |
-2.80 |
11,438 |
54,141 |
-876 |
Jan20 |
190326 |
324.80 |
325.00 |
321.70 |
322.10 |
-2.50 |
1,763 |
5,727 |
+374 |
Mar20 |
190326 |
324.80 |
325.00 |
321.70 |
322.20 |
-2.40 |
1,449 |
12,728 |
+301 |
May20 |
190326 |
324.00 |
324.90 |
322.10 |
322.50 |
-2.30 |
1,188 |
6,753 |
-102 |
Jul20 |
190326 |
326.30 |
326.30 |
323.40 |
323.60 |
-2.30 |
268 |
2,639 |
+46 |
Total Volume and Open Interest |
131,772 |
464,613 |
+2,310 |
Soybean Oil(CBOT) |
May19 |
190326 |
28.82 |
28.85 |
28.58 |
28.65 |
-0.17 |
65,567 |
198,785 |
-2,364 |
Jul19 |
190326 |
29.15 |
29.16 |
28.91 |
28.98 |
-0.16 |
28,359 |
123,740 |
+1,449 |
Aug19 |
190326 |
29.29 |
29.30 |
29.05 |
29.11 |
-0.16 |
6,093 |
27,600 |
+511 |
Sep19 |
190326 |
29.44 |
29.45 |
29.20 |
29.27 |
-0.16 |
2,539 |
19,659 |
+539 |
Oct19 |
190326 |
29.59 |
29.59 |
29.36 |
29.42 |
-0.15 |
1,869 |
12,290 |
+428 |
Dec19 |
190326 |
29.90 |
29.91 |
29.65 |
29.72 |
-0.16 |
7,516 |
76,223 |
+405 |
Jan20 |
190326 |
30.09 |
30.16 |
29.93 |
29.99 |
-0.16 |
1,042 |
6,176 |
-117 |
Mar20 |
190326 |
30.44 |
30.44 |
30.25 |
30.29 |
-0.14 |
984 |
11,334 |
+5 |
May20 |
190326 |
30.68 |
30.70 |
30.56 |
30.60 |
-0.13 |
651 |
2,570 |
+197 |
Jul20 |
190326 |
31.02 |
31.03 |
30.85 |
30.88 |
-0.16 |
220 |
1,385 |
+37 |
Total Volume and Open Interest |
115,148 |
482,312 |
+1,086 |
Canola(WCE) |
May19 |
190326 |
456.7 |
459.5 |
449.1 |
451.7 |
-5.0 |
17,504 |
101,365 |
+3,020 |
Jul19 |
190326 |
465.1 |
467.7 |
457.7 |
459.8 |
-5.4 |
9,987 |
54,778 |
+2,145 |
Nov19 |
190326 |
477.8 |
479.7 |
470.8 |
472.0 |
-5.8 |
6,505 |
29,324 |
-164 |
Jan20 |
190326 |
483.6 |
483.6 |
478.0 |
479.0 |
-5.6 |
726 |
3,954 |
+237 |
Mar20 |
190326 |
488.5 |
488.5 |
483.6 |
484.3 |
-4.8 |
267 |
707 |
+135 |
Total Volume and Open Interest |
35,020 |
190,513 |
+5,402 |
Corn(CBOT) |
May19 |
190326 |
379.25 |
380.50 |
375.50 |
377.25 |
-2.50 |
222,578 |
767,635 |
-10,014 |
Jul19 |
190326 |
388.50 |
389.75 |
385.25 |
387.00 |
-2.25 |
114,544 |
418,047 |
+14,968 |
Sep19 |
190326 |
394.50 |
395.50 |
391.75 |
393.25 |
-2.00 |
32,572 |
217,853 |
-2,917 |
Dec19 |
190326 |
401.00 |
402.00 |
398.75 |
400.25 |
-1.50 |
52,587 |
303,296 |
+1,199 |
Mar20 |
190326 |
411.00 |
412.00 |
409.00 |
410.25 |
-1.50 |
6,517 |
63,151 |
+27 |
May20 |
190326 |
413.25 |
416.50 |
413.25 |
415.25 |
-1.50 |
1,664 |
10,099 |
+30 |
Jul20 |
190326 |
419.00 |
419.25 |
416.50 |
417.75 |
-1.50 |
2,791 |
22,298 |
+329 |
Sep20 |
190326 |
410.50 |
411.00 |
407.75 |
408.25 |
-1.25 |
361 |
3,130 |
+72 |
Dec20 |
190326 |
411.50 |
412.25 |
410.00 |
410.75 |
-1.25 |
1,333 |
14,486 |
+262 |
Mar21 |
190326 |
418.00 |
418.00 |
418.00 |
418.00 |
-1.25 |
2 |
113 |
+2 |
Total Volume and Open Interest |
435,018 |
1,820,847 |
+3,992 |
Wheat(CBOT) |
May19 |
190326 |
470.00 |
478.00 |
467.00 |
469.25 |
-0.25 |
73,007 |
233,058 |
-4,422 |
Jul19 |
190326 |
474.75 |
482.50 |
471.75 |
474.50 |
-0.50 |
30,269 |
124,814 |
+1,197 |
Sep19 |
190326 |
483.25 |
490.50 |
480.25 |
482.50 |
-1.00 |
8,215 |
55,988 |
+114 |
Dec19 |
190326 |
498.00 |
504.75 |
495.00 |
497.00 |
-1.50 |
6,019 |
62,242 |
+54 |
Mar20 |
190326 |
515.25 |
517.25 |
507.75 |
510.00 |
-1.75 |
897 |
9,577 |
-36 |
May20 |
190326 |
520.75 |
523.50 |
513.50 |
515.50 |
-2.75 |
426 |
3,180 |
+159 |
Total Volume and Open Interest |
119,108 |
495,630 |
-2,856 |
Wheat(KCBT) |
May19 |
190326 |
449.50 |
454.00 |
442.25 |
443.25 |
-6.00 |
24,264 |
161,559 |
-2,230 |
Jul19 |
190326 |
456.50 |
461.50 |
450.25 |
451.00 |
-6.50 |
13,398 |
95,037 |
+3,229 |
Sep19 |
190326 |
469.00 |
473.25 |
462.25 |
463.00 |
-6.50 |
3,977 |
31,667 |
-80 |
Dec19 |
190326 |
490.50 |
492.75 |
482.00 |
482.75 |
-6.50 |
1,602 |
30,002 |
+207 |
Mar20 |
190326 |
506.25 |
509.00 |
499.00 |
499.50 |
-6.25 |
404 |
4,983 |
-68 |
May20 |
190326 |
515.50 |
518.25 |
508.75 |
509.25 |
-5.75 |
161 |
2,323 |
-23 |
Jul20 |
190326 |
519.75 |
523.50 |
515.00 |
515.50 |
-4.75 |
48 |
1,349 |
+15 |
Total Volume and Open Interest |
43,888 |
327,943 |
+1,049 |
Wheat(MGE) |
May19 |
190326 |
573.00 |
573.00 |
566.50 |
567.25 |
-6.00 |
4,935 |
29,717 |
-665 |
Jul19 |
190326 |
569.75 |
571.00 |
566.00 |
566.50 |
-3.25 |
2,722 |
15,305 |
-83 |
Sep19 |
190326 |
574.00 |
575.25 |
569.75 |
570.25 |
-3.75 |
1,469 |
8,444 |
-75 |
Dec19 |
190326 |
584.50 |
586.25 |
580.25 |
580.50 |
-4.00 |
615 |
5,338 |
+72 |
Mar20 |
190326 |
593.75 |
596.50 |
591.25 |
591.25 |
-3.75 |
102 |
1,358 |
+0 |
May20 |
190326 |
600.25 |
601.25 |
596.50 |
596.50 |
-5.00 |
5 |
34 |
+4 |
Total Volume and Open Interest |
9,848 |
60,207 |
-747 |
Oats(CBOT) |
May19 |
190326 |
275.50 |
277.00 |
273.00 |
273.00 |
-2.25 |
542 |
3,364 |
+103 |
Jul19 |
190326 |
272.00 |
272.50 |
270.25 |
270.25 |
-2.00 |
90 |
858 |
+26 |
Sep19 |
190326 |
262.75 |
262.75 |
262.75 |
262.75 |
-2.25 |
19 |
74 |
+9 |
Dec19 |
190326 |
257.25 |
258.25 |
257.25 |
257.75 |
-2.25 |
45 |
630 |
+24 |
Total Volume and Open Interest |
696 |
4,952 |
+162 |
Rough Rice(CBOT) |
May19 |
190326 |
11.13 |
11.27 |
11.06 |
11.26 |
+0.10 |
1,076 |
7,876 |
+160 |
Jul19 |
190326 |
11.25 |
11.36 |
11.25 |
11.36 |
+0.06 |
150 |
579 |
+89 |
Sep19 |
190326 |
11.17 |
11.19 |
11.17 |
11.19 |
+0.05 |
16 |
36 |
+10 |
Nov19 |
190326 |
11.20 |
11.20 |
11.20 |
11.20 |
+0.01 |
14 |
10 |
+8 |
Total Volume and Open Interest |
1,268 |
8,507 |
+273 |
Live Cattle(CME) |
Apr19 |
190326 |
127.400 |
127.750 |
126.850 |
126.900 |
-0.680 |
14,405 |
60,720 |
-4,435 |
Jun19 |
190326 |
120.830 |
121.480 |
120.550 |
120.730 |
-0.405 |
34,570 |
204,611 |
+2,746 |
Aug19 |
190326 |
117.700 |
118.135 |
117.450 |
117.580 |
-0.400 |
21,114 |
93,822 |
+1,372 |
Oct19 |
190326 |
118.930 |
119.250 |
118.430 |
118.600 |
-0.785 |
16,398 |
63,650 |
+180 |
Dec19 |
190326 |
122.000 |
122.350 |
121.430 |
121.580 |
-0.705 |
7,184 |
23,210 |
+904 |
Feb20 |
190326 |
123.580 |
124.035 |
123.080 |
123.180 |
-0.705 |
1,299 |
4,959 |
+187 |
Total Volume and Open Interest |
95,473 |
454,749 |
+1,090 |
Feeder Cattle(CME) |
Mar19 |
190326 |
142.700 |
142.950 |
142.500 |
142.750 |
+0.565 |
1,212 |
3,820 |
-276 |
Apr19 |
190326 |
146.450 |
146.785 |
145.830 |
146.235 |
+0.035 |
2,540 |
10,008 |
-124 |
May19 |
190326 |
150.700 |
151.050 |
149.400 |
149.800 |
-0.900 |
7,132 |
21,432 |
+144 |
Aug19 |
190326 |
157.200 |
157.500 |
155.785 |
156.150 |
-1.050 |
4,168 |
12,589 |
+347 |
Sep19 |
190326 |
158.300 |
158.750 |
157.050 |
157.400 |
-1.135 |
1,023 |
2,552 |
+200 |
Oct19 |
190326 |
158.750 |
159.185 |
157.580 |
157.830 |
-1.250 |
987 |
1,993 |
+286 |
Nov19 |
190326 |
158.850 |
159.200 |
157.685 |
157.880 |
-1.355 |
483 |
795 |
+72 |
Total Volume and Open Interest |
17,597 |
53,449 |
+663 |
Lean Hogs(CME) |
Apr19 |
190326 |
79.250 |
79.950 |
78.750 |
79.730 |
+1.080 |
15,799 |
28,950 |
-2,942 |
May19 |
190326 |
87.000 |
87.050 |
85.850 |
86.650 |
-0.100 |
1,135 |
2,923 |
-3 |
Jun19 |
190326 |
96.230 |
96.230 |
94.200 |
95.330 |
-0.220 |
46,405 |
81,724 |
+164 |
Jul19 |
190326 |
99.100 |
99.350 |
97.680 |
98.635 |
-0.015 |
15,353 |
26,757 |
-1,255 |
Aug19 |
190326 |
99.680 |
100.230 |
98.385 |
99.100 |
unch |
18,391 |
35,655 |
-271 |
Oct19 |
190326 |
88.700 |
88.830 |
87.400 |
87.930 |
-0.050 |
14,533 |
45,538 |
+2,098 |
Dec19 |
190326 |
80.000 |
80.650 |
79.300 |
80.230 |
+0.550 |
11,006 |
34,719 |
+1,797 |
Feb20 |
190326 |
79.385 |
80.080 |
78.930 |
79.885 |
+0.935 |
4,062 |
11,342 |
+575 |
Total Volume and Open Interest |
129,302 |
278,176 |
+700 |
Class III Milk(CME) |
Mar19 |
190326 |
15.06 |
15.07 |
15.05 |
15.06 |
+0.01 |
19 |
4,439 |
+333 |
Apr19 |
190326 |
15.55 |
15.69 |
15.52 |
15.62 |
+0.13 |
662 |
3,649 |
-93 |
May19 |
190326 |
15.45 |
15.54 |
15.40 |
15.45 |
+0.07 |
530 |
3,825 |
+84 |
Jun19 |
190326 |
15.64 |
15.69 |
15.56 |
15.60 |
+0.03 |
332 |
2,741 |
-8 |
Jul19 |
190326 |
15.98 |
16.02 |
15.94 |
15.99 |
+0.03 |
98 |
1,994 |
-41 |
Aug19 |
190326 |
16.23 |
16.24 |
16.20 |
16.20 |
+0.02 |
86 |
1,448 |
-35 |
Sep19 |
190326 |
16.47 |
16.48 |
16.43 |
16.47 |
+0.04 |
36 |
1,847 |
+6 |
Oct19 |
190326 |
16.44 |
16.45 |
16.42 |
16.43 |
+0.01 |
13 |
1,276 |
+2 |
Nov19 |
190326 |
16.35 |
16.36 |
16.33 |
16.33 |
+0.03 |
16 |
1,323 |
+7 |
Dec19 |
190326 |
16.19 |
16.19 |
16.17 |
16.18 |
+0.01 |
10 |
1,164 |
-4 |
Jan20 |
190326 |
15.82 |
15.82 |
15.82 |
15.82 |
unch |
10 |
52 |
+6 |
Feb20 |
190326 |
15.78 |
15.78 |
15.78 |
15.78 |
unch |
5 |
59 |
+5 |
Mar20 |
190326 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
8 |
77 |
+8 |
Total Volume and Open Interest |
1,837 |
23,909 |
+282 |
Cocoa(ICE) |
May19 |
190326 |
2223 |
2268 |
2209 |
2237 |
+21 |
22,388 |
103,509 |
-1,750 |
Jul19 |
190326 |
2221 |
2263 |
2215 |
2235 |
+16 |
13,941 |
58,845 |
+899 |
Sep19 |
190326 |
2235 |
2273 |
2227 |
2243 |
+13 |
7,354 |
34,517 |
+1,003 |
Dec19 |
190326 |
2249 |
2284 |
2240 |
2254 |
+11 |
3,639 |
38,529 |
+933 |
Mar20 |
190326 |
2255 |
2282 |
2255 |
2264 |
+11 |
521 |
23,378 |
-21 |
May20 |
190326 |
2277 |
2299 |
2263 |
2270 |
+11 |
237 |
6,966 |
+10 |
Jul20 |
190326 |
2305 |
2307 |
2276 |
2276 |
+10 |
207 |
2,018 |
-197 |
Total Volume and Open Interest |
48,568 |
272,030 |
+1,077 |
Coffee "C"(ICE) |
May19 |
190326 |
94.35 |
95.85 |
93.95 |
95.35 |
+1.10 |
18,620 |
158,731 |
+1,376 |
Jul19 |
190326 |
96.95 |
98.35 |
96.70 |
97.95 |
+1.05 |
5,851 |
66,097 |
+1,283 |
Sep19 |
190326 |
99.95 |
101.10 |
99.50 |
100.65 |
+0.95 |
2,981 |
47,143 |
+384 |
Dec19 |
190326 |
103.70 |
104.85 |
103.40 |
104.55 |
+1.00 |
2,370 |
29,152 |
-10 |
Mar20 |
190326 |
107.60 |
108.75 |
107.25 |
108.35 |
+1.00 |
1,329 |
13,999 |
+75 |
May20 |
190326 |
109.85 |
111.00 |
109.70 |
110.80 |
+1.00 |
867 |
11,453 |
+198 |
Total Volume and Open Interest |
33,487 |
340,094 |
+3,475 |
Orange Juice(ICE) |
May19 |
190326 |
128.55 |
129.65 |
128.00 |
128.50 |
-0.35 |
911 |
13,665 |
-258 |
Jul19 |
190326 |
128.65 |
129.70 |
128.25 |
128.55 |
-0.40 |
385 |
3,686 |
+209 |
Sep19 |
190326 |
129.75 |
130.25 |
129.65 |
129.65 |
-0.55 |
97 |
1,355 |
+41 |
Nov19 |
190326 |
131.45 |
131.45 |
131.15 |
131.30 |
-0.55 |
36 |
608 |
+26 |
Jan20 |
190326 |
132.90 |
132.90 |
132.40 |
132.65 |
-0.55 |
0 |
216 |
+0 |
Mar20 |
190326 |
133.90 |
133.90 |
133.90 |
133.90 |
-0.55 |
0 |
177 |
+0 |
Total Volume and Open Interest |
1,429 |
19,924 |
+18 |
Sugar #11(ICE) |
May19 |
190326 |
12.52 |
12.64 |
12.40 |
12.59 |
+0.11 |
60,225 |
318,735 |
-7,000 |
Jul19 |
190326 |
12.65 |
12.80 |
12.57 |
12.74 |
+0.09 |
28,020 |
227,474 |
+1,359 |
Oct19 |
190326 |
13.00 |
13.13 |
12.92 |
13.06 |
+0.06 |
14,566 |
181,372 |
+2,316 |
Mar20 |
190326 |
13.86 |
13.94 |
13.79 |
13.88 |
+0.02 |
6,277 |
112,340 |
-103 |
May20 |
190326 |
13.99 |
14.04 |
13.91 |
14.00 |
+0.03 |
3,154 |
31,163 |
-20 |
Jul20 |
190326 |
14.07 |
14.12 |
13.99 |
14.09 |
+0.05 |
2,686 |
18,496 |
+1,042 |
Oct20 |
190326 |
14.15 |
14.30 |
14.15 |
14.27 |
+0.08 |
1,252 |
21,030 |
+343 |
Mar21 |
190326 |
14.69 |
14.80 |
14.68 |
14.80 |
+0.12 |
349 |
6,406 |
+77 |
Total Volume and Open Interest |
116,541 |
919,834 |
-1,982 |
London Cocoa(LCE) |
May19 |
190326 |
1678 |
1698 |
1669 |
1687 |
+10 |
10,993 |
68,964 |
-774 |
Jul19 |
190326 |
1636 |
1653 |
1628 |
1644 |
+9 |
9,509 |
45,162 |
-533 |
Sep19 |
190326 |
1632 |
1648 |
1625 |
1638 |
+5 |
5,903 |
37,846 |
-158 |
Dec19 |
190326 |
1635 |
1645 |
1622 |
1635 |
+2 |
5,417 |
57,762 |
+986 |
Mar20 |
190326 |
1637 |
1646 |
1624 |
1637 |
+2 |
2,499 |
30,974 |
+183 |
May20 |
190326 |
1640 |
1647 |
1625 |
1638 |
+1 |
1,670 |
17,520 |
+24 |
Jul20 |
190326 |
1644 |
1651 |
1630 |
1641 |
unch |
705 |
9,879 |
+399 |
Total Volume and Open Interest |
36,876 |
278,601 |
+257 |
London Sugar(LCE) |
May19 |
190326 |
332.80 |
332.80 |
330.00 |
331.60 |
-0.90 |
6,147 |
40,582 |
-2,188 |
Aug19 |
190326 |
341.70 |
342.70 |
338.90 |
341.20 |
unch |
3,971 |
32,270 |
+1,259 |
Oct19 |
190326 |
347.50 |
349.40 |
345.40 |
348.00 |
+0.80 |
596 |
14,690 |
-21 |
Dec19 |
190326 |
356.70 |
358.50 |
355.00 |
357.10 |
+0.70 |
189 |
5,733 |
+31 |
Mar20 |
190326 |
367.20 |
367.20 |
365.90 |
366.60 |
+0.60 |
96 |
5,336 |
+54 |
Total Volume and Open Interest |
11,013 |
101,176 |
-852 |
Cotton(ICE) |
May19 |
190326 |
77.63 |
77.98 |
77.42 |
77.89 |
+0.16 |
18,916 |
102,799 |
-414 |
Jul19 |
190326 |
78.41 |
78.87 |
78.19 |
78.78 |
+0.27 |
9,979 |
52,751 |
+1,710 |
Oct19 |
190326 |
76.50 |
76.50 |
76.50 |
76.50 |
+0.35 |
0 |
7 |
+0 |
Dec19 |
190326 |
75.50 |
75.97 |
75.44 |
75.97 |
+0.24 |
4,297 |
58,791 |
+414 |
Mar20 |
190326 |
76.50 |
76.68 |
76.23 |
76.68 |
+0.23 |
95 |
8,173 |
+7 |
May20 |
190326 |
76.79 |
76.91 |
76.79 |
76.91 |
+0.20 |
5 |
445 |
+0 |
Total Volume and Open Interest |
33,319 |
225,036 |
+1,729 |
Lumber(CME) |
May19 |
190326 |
365.1 |
376.0 |
361.1 |
369.2 |
+6.2 |
487 |
1,829 |
+12 |
Jul19 |
190326 |
365.8 |
374.9 |
363.7 |
371.0 |
+6.6 |
63 |
491 |
+23 |
Sep19 |
190326 |
366.1 |
368.4 |
363.1 |
368.4 |
+6.4 |
2 |
128 |
+1 |
Nov19 |
190326 |
369.3 |
369.3 |
369.3 |
369.3 |
+6.4 |
0 |
18 |
+0 |
Total Volume and Open Interest |
552 |
2,466 |
+36 |
Crude Oil(NYM) |
May19 |
190326 |
59.12 |
60.38 |
59.04 |
59.94 |
+1.12 |
738,840 |
426,723 |
-7,652 |
Jun19 |
190326 |
59.22 |
60.50 |
59.22 |
60.10 |
+1.02 |
125,193 |
262,824 |
+760 |
Jul19 |
190326 |
59.46 |
60.60 |
59.45 |
60.23 |
+0.90 |
68,985 |
145,709 |
-7,745 |
Aug19 |
190326 |
59.82 |
60.71 |
59.75 |
60.34 |
+0.79 |
43,186 |
110,787 |
-8 |
Sep19 |
190326 |
59.78 |
60.76 |
59.78 |
60.39 |
+0.68 |
39,345 |
140,404 |
+3,389 |
Oct19 |
190326 |
59.87 |
60.74 |
59.84 |
60.34 |
+0.59 |
24,608 |
87,031 |
+2,952 |
Nov19 |
190326 |
59.81 |
60.63 |
59.80 |
60.24 |
+0.52 |
11,131 |
62,286 |
+2,846 |
Dec19 |
190326 |
59.67 |
60.52 |
59.62 |
60.10 |
+0.47 |
49,794 |
195,885 |
+2,674 |
Jan20 |
190326 |
59.49 |
60.33 |
59.49 |
59.92 |
+0.42 |
4,399 |
53,642 |
-373 |
Feb20 |
190326 |
59.98 |
60.11 |
59.32 |
59.70 |
+0.37 |
2,261 |
28,835 |
+917 |
Mar20 |
190326 |
59.33 |
59.85 |
59.12 |
59.46 |
+0.33 |
2,093 |
50,830 |
+384 |
Apr20 |
190326 |
59.46 |
59.62 |
59.17 |
59.22 |
+0.29 |
495 |
13,592 |
+14 |
May20 |
190326 |
59.47 |
59.47 |
58.83 |
58.99 |
+0.25 |
1,360 |
16,051 |
+492 |
Jun20 |
190326 |
58.72 |
59.23 |
58.49 |
58.78 |
+0.20 |
10,179 |
65,108 |
+1,729 |
Jul20 |
190326 |
58.54 |
58.85 |
58.54 |
58.54 |
+0.17 |
916 |
13,588 |
+411 |
Aug20 |
190326 |
58.32 |
58.63 |
58.32 |
58.32 |
+0.16 |
121 |
8,417 |
+7 |
Total Volume and Open Interest |
1,140,959 |
1,952,971 |
+1,596 |
e-miNY Crude Oil(NYM) |
May19 |
190326 |
59.100 |
60.375 |
59.025 |
59.950 |
+1.125 |
17,737 |
1,327 |
-86 |
Jun19 |
190326 |
59.300 |
60.450 |
59.275 |
60.100 |
+1.025 |
303 |
380 |
+27 |
Jul19 |
190326 |
59.675 |
60.525 |
59.675 |
60.225 |
+0.900 |
28 |
87 |
+9 |
Aug19 |
190326 |
60.350 |
60.400 |
60.350 |
60.350 |
+0.800 |
0 |
73 |
+0 |
Sep19 |
190326 |
60.700 |
60.700 |
60.400 |
60.400 |
+0.700 |
4 |
59 |
+2 |
Oct19 |
190326 |
60.700 |
60.800 |
60.350 |
60.350 |
+0.600 |
6 |
25 |
+2 |
Nov19 |
190326 |
60.250 |
60.350 |
60.250 |
60.250 |
+0.525 |
16 |
46 |
+3 |
Dec19 |
190326 |
60.100 |
60.200 |
60.100 |
60.100 |
+0.475 |
3 |
135 |
+1 |
Jan20 |
190326 |
59.925 |
60.000 |
59.925 |
59.925 |
+0.425 |
4 |
27 |
+1 |
Feb20 |
190326 |
59.700 |
59.700 |
59.700 |
59.700 |
+0.375 |
0 |
21 |
+0 |
Total Volume and Open Interest |
18,101 |
2,295 |
-41 |
NY Harbor ULSD(NYM) |
Apr19 |
190326 |
198.25 |
199.85 |
198.00 |
198.99 |
+0.95 |
34,259 |
35,819 |
-10,101 |
May19 |
190326 |
198.17 |
200.00 |
198.10 |
199.11 |
+0.97 |
72,844 |
104,107 |
+2,172 |
Jun19 |
190326 |
198.19 |
200.29 |
198.19 |
199.44 |
+1.02 |
41,614 |
64,799 |
+1,326 |
Jul19 |
190326 |
199.17 |
200.80 |
198.89 |
199.95 |
+1.02 |
16,139 |
29,417 |
-244 |
Aug19 |
190326 |
199.64 |
201.48 |
199.56 |
200.65 |
+1.01 |
8,964 |
19,384 |
+931 |
Sep19 |
190326 |
201.23 |
202.38 |
200.52 |
201.61 |
+1.01 |
6,022 |
22,162 |
+241 |
Oct19 |
190326 |
202.71 |
203.13 |
201.37 |
202.45 |
+1.00 |
3,479 |
14,080 |
+233 |
Nov19 |
190326 |
203.32 |
203.70 |
202.19 |
203.24 |
+0.99 |
1,130 |
11,879 |
+92 |
Dec19 |
190326 |
202.99 |
204.74 |
202.93 |
203.96 |
+0.96 |
6,877 |
32,323 |
-178 |
Jan20 |
190326 |
203.66 |
205.22 |
203.66 |
204.60 |
+0.91 |
1,128 |
9,170 |
+107 |
Feb20 |
190326 |
205.21 |
205.25 |
203.77 |
204.65 |
+0.83 |
579 |
8,587 |
+14 |
Mar20 |
190326 |
204.81 |
205.00 |
203.86 |
204.18 |
+0.74 |
386 |
5,262 |
+24 |
Apr20 |
190326 |
203.03 |
203.03 |
203.03 |
203.03 |
+0.71 |
154 |
2,545 |
+2 |
May20 |
190326 |
202.16 |
202.16 |
202.16 |
202.16 |
+0.67 |
96 |
1,328 |
+47 |
Total Volume and Open Interest |
195,265 |
380,383 |
-5,136 |
RBOB Gasoline(NYM) |
Apr19 |
190326 |
193.59 |
198.10 |
193.43 |
195.57 |
+1.78 |
38,596 |
37,180 |
-8,425 |
May19 |
190326 |
188.97 |
192.23 |
188.61 |
190.60 |
+1.67 |
101,561 |
143,177 |
+914 |
Jun19 |
190326 |
186.82 |
189.60 |
186.67 |
188.45 |
+1.56 |
61,622 |
67,570 |
-5,194 |
Jul19 |
190326 |
185.50 |
187.31 |
184.85 |
186.51 |
+1.47 |
32,531 |
44,187 |
+973 |
Aug19 |
190326 |
183.00 |
185.07 |
182.92 |
184.36 |
+1.32 |
17,493 |
27,388 |
+371 |
Sep19 |
190326 |
180.51 |
182.52 |
180.51 |
181.79 |
+1.19 |
16,694 |
34,065 |
+705 |
Oct19 |
190326 |
168.41 |
169.40 |
167.94 |
168.74 |
+1.03 |
7,357 |
16,546 |
-341 |
Nov19 |
190326 |
165.63 |
166.51 |
165.20 |
165.91 |
+0.95 |
2,115 |
12,228 |
+183 |
Dec19 |
190326 |
163.86 |
164.88 |
163.37 |
164.10 |
+0.90 |
2,926 |
26,912 |
-326 |
Jan20 |
190326 |
163.72 |
163.94 |
163.17 |
163.47 |
+0.86 |
372 |
8,011 |
+48 |
Total Volume and Open Interest |
282,019 |
421,696 |
-10,987 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190326 |
193.80 |
195.57 |
193.80 |
195.57 |
+1.78 |
0 |
1 |
+0 |
May19 |
190326 |
190.60 |
190.60 |
190.60 |
190.60 |
+1.67 |
|
|
|
Jun19 |
190326 |
188.45 |
188.45 |
188.45 |
188.45 |
+1.56 |
|
|
|
Jul19 |
190326 |
186.51 |
186.51 |
186.51 |
186.51 |
+1.47 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190326 |
2.759 |
2.770 |
2.728 |
2.740 |
-0.015 |
92,637 |
24,636 |
-14,955 |
May19 |
190326 |
2.775 |
2.788 |
2.746 |
2.751 |
-0.023 |
130,202 |
266,114 |
+6,026 |
Jun19 |
190326 |
2.800 |
2.838 |
2.799 |
2.803 |
-0.022 |
33,598 |
92,079 |
+1,559 |
Jul19 |
190326 |
2.882 |
2.894 |
2.857 |
2.861 |
-0.022 |
45,242 |
107,439 |
+2,362 |
Aug19 |
190326 |
2.903 |
2.917 |
2.880 |
2.884 |
-0.022 |
18,029 |
63,904 |
-1,242 |
Sep19 |
190326 |
2.898 |
2.910 |
2.872 |
2.878 |
-0.022 |
15,366 |
114,918 |
+3,400 |
Oct19 |
190326 |
2.911 |
2.924 |
2.885 |
2.892 |
-0.023 |
16,733 |
105,086 |
+687 |
Nov19 |
190326 |
2.963 |
2.971 |
2.931 |
2.938 |
-0.023 |
4,600 |
61,157 |
+55 |
Dec19 |
190326 |
3.098 |
3.102 |
3.061 |
3.067 |
-0.025 |
2,970 |
56,877 |
-28 |
Jan20 |
190326 |
3.170 |
3.181 |
3.141 |
3.145 |
-0.025 |
5,370 |
43,352 |
+733 |
Feb20 |
190326 |
3.106 |
3.118 |
3.078 |
3.084 |
-0.020 |
802 |
21,627 |
+51 |
Mar20 |
190326 |
2.966 |
2.976 |
2.948 |
2.955 |
-0.013 |
2,347 |
35,464 |
-177 |
Apr20 |
190326 |
2.645 |
2.649 |
2.633 |
2.645 |
+0.001 |
2,122 |
35,930 |
+184 |
May20 |
190326 |
2.593 |
2.598 |
2.589 |
2.596 |
+0.003 |
814 |
19,674 |
-86 |
Jun20 |
190326 |
2.613 |
2.620 |
2.613 |
2.620 |
+0.004 |
100 |
12,676 |
-28 |
Jul20 |
190326 |
2.647 |
2.647 |
2.637 |
2.646 |
+0.005 |
100 |
9,979 |
+10 |
Total Volume and Open Interest |
372,148 |
1,150,499 |
-922 |
Brent Crude Oil(ICE) |
May19 |
190326 |
67.36 |
68.23 |
67.24 |
67.97 |
+0.76 |
284,522 |
235,140 |
-22,440 |
Jun19 |
190326 |
66.88 |
67.77 |
66.85 |
67.43 |
+0.62 |
264,479 |
536,831 |
+4,015 |
Jul19 |
190326 |
66.62 |
67.45 |
66.57 |
67.10 |
+0.56 |
88,670 |
233,601 |
+5,104 |
Aug19 |
190326 |
66.39 |
67.20 |
66.34 |
66.85 |
+0.53 |
46,510 |
136,863 |
+4,551 |
Sep19 |
190326 |
66.23 |
67.00 |
66.17 |
66.64 |
+0.49 |
49,080 |
192,754 |
+720 |
Oct19 |
190326 |
66.08 |
66.82 |
66.02 |
66.46 |
+0.46 |
24,890 |
89,111 |
+2,057 |
Nov19 |
190326 |
66.03 |
66.63 |
65.86 |
66.28 |
+0.43 |
20,206 |
107,584 |
+1,749 |
Dec19 |
190326 |
65.75 |
66.48 |
65.71 |
66.08 |
+0.40 |
70,003 |
260,038 |
+5,530 |
Jan20 |
190326 |
65.85 |
66.26 |
65.68 |
65.91 |
+0.37 |
6,912 |
57,990 |
-331 |
Feb20 |
190326 |
65.74 |
65.74 |
65.74 |
65.74 |
+0.35 |
4,303 |
45,307 |
+1,161 |
Mar20 |
190326 |
65.81 |
65.81 |
65.58 |
65.58 |
+0.33 |
4,535 |
36,974 |
-97 |
Apr20 |
190326 |
65.42 |
65.42 |
65.42 |
65.42 |
+0.32 |
1,139 |
23,210 |
+221 |
May20 |
190326 |
65.25 |
65.25 |
65.25 |
65.25 |
+0.30 |
537 |
19,120 |
+3 |
Jun20 |
190326 |
64.87 |
65.48 |
64.80 |
65.07 |
+0.28 |
10,438 |
89,609 |
+170 |
Total Volume and Open Interest |
901,087 |
2,422,589 |
+4,776 |
Gas Oil(ICE) |
Apr19 |
190326 |
608.25 |
613.25 |
607.50 |
608.75 |
+2.00 |
63,089 |
110,009 |
-12,089 |
May19 |
190326 |
609.00 |
614.75 |
608.50 |
610.25 |
+2.25 |
81,389 |
147,986 |
-1,001 |
Jun19 |
190326 |
609.25 |
616.00 |
609.25 |
611.75 |
+2.50 |
47,415 |
122,705 |
+364 |
Jul19 |
190326 |
613.75 |
617.75 |
611.50 |
613.50 |
+2.25 |
11,581 |
52,699 |
+702 |
Aug19 |
190326 |
615.75 |
619.25 |
613.75 |
615.50 |
+2.00 |
8,216 |
40,387 |
+1,004 |
Sep19 |
190326 |
618.75 |
622.25 |
617.00 |
618.25 |
+2.00 |
7,181 |
51,984 |
+521 |
Oct19 |
190326 |
621.25 |
624.75 |
619.25 |
621.00 |
+2.00 |
6,473 |
39,880 |
-109 |
Nov19 |
190326 |
620.25 |
625.00 |
620.25 |
621.00 |
+2.00 |
2,223 |
23,591 |
+109 |
Dec19 |
190326 |
620.25 |
625.00 |
619.25 |
621.00 |
+2.00 |
20,807 |
104,823 |
+1,408 |
Jan20 |
190326 |
620.25 |
625.00 |
620.25 |
621.25 |
+2.00 |
934 |
23,752 |
+144 |
Total Volume and Open Interest |
262,476 |
901,894 |
-6,225 |
Ethanol(CBOT) |
Apr19 |
190326 |
1.420 |
1.422 |
1.404 |
1.410 |
-0.008 |
254 |
280 |
-106 |
May19 |
190326 |
1.425 |
1.427 |
1.404 |
1.412 |
-0.013 |
247 |
688 |
+28 |
Jun19 |
190326 |
1.423 |
1.423 |
1.408 |
1.411 |
-0.012 |
63 |
284 |
+1 |
Jul19 |
190326 |
1.414 |
1.414 |
1.406 |
1.406 |
-0.012 |
38 |
85 |
+26 |
Aug19 |
190326 |
1.411 |
1.411 |
1.411 |
1.411 |
-0.012 |
1 |
12 |
-1 |
Sep19 |
190326 |
1.402 |
1.402 |
1.402 |
1.402 |
-0.012 |
0 |
12 |
+0 |
Oct19 |
190326 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.012 |
|
|
|
Nov19 |
190326 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.012 |
|
|
|
Total Volume and Open Interest |
603 |
1,381 |
-52 |
WTI Crude Oil(ICE) |
May19 |
190326 |
59.16 |
60.37 |
59.14 |
59.94 |
+1.12 |
48,388 |
61,495 |
-3,895 |
Jun19 |
190326 |
59.48 |
60.48 |
59.33 |
60.10 |
+1.02 |
64,331 |
112,553 |
-4,421 |
Jul19 |
190326 |
59.60 |
60.59 |
59.57 |
60.23 |
+0.90 |
33,993 |
34,008 |
-6,425 |
Aug19 |
190326 |
59.88 |
60.71 |
59.76 |
60.34 |
+0.79 |
13,690 |
24,145 |
-1,397 |
Sep19 |
190326 |
60.00 |
60.76 |
60.00 |
60.39 |
+0.68 |
10,187 |
39,464 |
-534 |
Oct19 |
190326 |
60.02 |
60.72 |
59.95 |
60.34 |
+0.59 |
8,496 |
22,414 |
+2,298 |
Nov19 |
190326 |
59.96 |
60.61 |
59.96 |
60.24 |
+0.52 |
3,156 |
6,493 |
+568 |
Dec19 |
190326 |
59.79 |
60.51 |
59.69 |
60.10 |
+0.47 |
13,804 |
120,341 |
+2,034 |
Jan20 |
190326 |
59.70 |
60.20 |
59.70 |
59.92 |
+0.42 |
256 |
7,054 |
+15 |
Feb20 |
190326 |
59.70 |
59.70 |
59.70 |
59.70 |
+0.37 |
130 |
6,171 |
+13 |
Mar20 |
190326 |
59.46 |
59.46 |
59.46 |
59.46 |
+0.33 |
173 |
9,973 |
+24 |
Apr20 |
190326 |
59.22 |
59.22 |
59.22 |
59.22 |
+0.29 |
56 |
3,972 |
+4 |
May20 |
190326 |
58.99 |
58.99 |
58.99 |
58.99 |
+0.25 |
30 |
2,167 |
+6 |
Jun20 |
190326 |
59.00 |
59.21 |
58.78 |
58.78 |
+0.20 |
2,281 |
31,386 |
-402 |
Jul20 |
190326 |
58.54 |
58.54 |
58.54 |
58.54 |
+0.17 |
18 |
2,485 |
+16 |
Aug20 |
190326 |
58.32 |
58.32 |
58.32 |
58.32 |
+0.16 |
0 |
2,828 |
+0 |
Total Volume and Open Interest |
203,250 |
581,347 |
-11,688 |
US Dollar Index(ICE) |
Jun19 |
190326 |
95.990 |
96.335 |
95.940 |
96.225 |
+0.158 |
20,724 |
41,957 |
+256 |
Sep19 |
190326 |
95.530 |
95.720 |
95.520 |
95.715 |
+0.157 |
16 |
540 |
+7 |
Dec19 |
190326 |
95.220 |
95.220 |
95.220 |
95.220 |
+0.158 |
1 |
183 |
+1 |
Total Volume and Open Interest |
20,741 |
42,680 |
+264 |
Australian Dollar(CME) |
Jun19 |
190326 |
71.23 |
71.58 |
71.19 |
71.54 |
+0.36 |
99,324 |
142,139 |
-2,296 |
Sep19 |
190326 |
71.43 |
71.69 |
71.40 |
71.66 |
+0.36 |
72 |
247 |
+44 |
Dec19 |
190326 |
71.78 |
71.78 |
71.78 |
71.78 |
+0.36 |
1 |
200 |
+1 |
Total Volume and Open Interest |
102,341 |
143,859 |
-2,269 |
British Pound(CME) |
Jun19 |
190326 |
132.49 |
133.17 |
132.13 |
132.75 |
+0.38 |
130,582 |
143,723 |
+337 |
Sep19 |
190326 |
133.20 |
133.72 |
132.95 |
133.32 |
+0.38 |
162 |
621 |
-2 |
Dec19 |
190326 |
133.78 |
134.04 |
133.64 |
133.85 |
+0.39 |
22 |
175 |
+20 |
Total Volume and Open Interest |
131,250 |
146,827 |
+258 |
Canadian Dollar(CME) |
Jun19 |
190326 |
74.75 |
74.95 |
74.72 |
74.89 |
+0.17 |
74,378 |
135,567 |
+2,497 |
Sep19 |
190326 |
74.94 |
75.07 |
74.93 |
75.05 |
+0.17 |
532 |
2,910 |
+213 |
Dec19 |
190326 |
75.11 |
75.22 |
75.04 |
75.19 |
+0.17 |
246 |
1,914 |
-37 |
Mar20 |
190326 |
75.29 |
75.34 |
75.29 |
75.34 |
+0.17 |
33 |
122 |
+11 |
Total Volume and Open Interest |
75,277 |
141,569 |
+2,667 |
Japanese Yen(CME) |
Jun19 |
190326 |
91.53 |
91.54 |
90.94 |
91.08 |
-0.38 |
185,167 |
155,060 |
+1,012 |
Sep19 |
190326 |
92.00 |
92.05 |
91.66 |
91.72 |
-0.38 |
26 |
193 |
+17 |
Dec19 |
190326 |
92.35 |
92.35 |
92.35 |
92.35 |
-0.37 |
1 |
233 |
+1 |
Total Volume and Open Interest |
186,146 |
158,665 |
+660 |
Swiss Franc(CME) |
Jun19 |
190326 |
101.60 |
101.62 |
101.27 |
101.44 |
-0.10 |
29,862 |
73,088 |
-766 |
Sep19 |
190326 |
102.22 |
102.44 |
102.17 |
102.29 |
-0.10 |
0 |
40 |
+0 |
Dec19 |
190326 |
103.13 |
103.26 |
103.13 |
103.13 |
-0.09 |
0 |
18 |
+0 |
Total Volume and Open Interest |
29,862 |
73,162 |
-766 |
EuroFX(CME) |
Jun19 |
190326 |
113.93 |
114.07 |
113.43 |
113.58 |
-0.34 |
267,149 |
470,213 |
-626 |
Sep19 |
190326 |
114.83 |
114.92 |
114.31 |
114.43 |
-0.34 |
1,861 |
8,260 |
+131 |
Dec19 |
190326 |
115.55 |
115.75 |
115.26 |
115.26 |
-0.33 |
498 |
2,090 |
-1 |
Total Volume and Open Interest |
274,691 |
484,855 |
-452 |
Mexican Peso(CME) |
Apr19 |
190326 |
522.25 |
522.25 |
521.88 |
521.88 |
-1.50 |
0 |
38 |
+0 |
May19 |
190326 |
519.63 |
519.63 |
519.63 |
519.63 |
-1.63 |
|
|
|
Total Volume and Open Interest |
98,950 |
249,855 |
+772 |
Brazilian Real(CME) |
Apr19 |
190326 |
259.25 |
260.80 |
257.75 |
258.35 |
-0.50 |
10,103 |
20,933 |
+3,611 |
May19 |
190326 |
258.65 |
260.15 |
257.20 |
257.80 |
-0.50 |
651 |
582 |
+340 |
Jun19 |
190326 |
257.80 |
259.30 |
256.70 |
257.25 |
-0.55 |
3,680 |
1,026 |
-3,645 |
Jul19 |
190326 |
256.80 |
258.50 |
256.35 |
256.80 |
-0.40 |
|
|
|
Total Volume and Open Interest |
14,434 |
22,541 |
+306 |
30-Year T-Bonds(CBOT) |
Jun19 |
190326 |
149~050 |
149~090 |
148~120 |
149~030 |
+0~030 |
540,197 |
968,301 |
-3,162 |
Sep19 |
190326 |
147~250 |
148~150 |
147~250 |
148~150 |
+0~030 |
1 |
4 |
+1 |
Dec19 |
190326 |
147~220 |
147~220 |
147~220 |
147~220 |
+0~030 |
|
|
|
Total Volume and Open Interest |
540,198 |
968,305 |
-3,161 |
10-Year T-Notes(CBOT) |
Jun19 |
190326 |
124~155 |
124~165 |
124~020 |
124~130 |
+0~025 |
2,521,931 |
3,915,144 |
+7,279 |
Sep19 |
190326 |
124~160 |
124~220 |
124~095 |
124~195 |
+0~045 |
24 |
23 |
+12 |
Dec19 |
190326 |
124~195 |
124~195 |
124~195 |
124~195 |
+0~045 |
|
|
|
Total Volume and Open Interest |
2,521,955 |
3,915,167 |
+7,291 |
5-Year T-Notes(CBOT) |
Mar19 |
190326 |
115~246 |
115~302 |
115~216 |
115~284 |
+0~006 |
23,282 |
30,916 |
-2,853 |
Jun19 |
190326 |
116~040 |
116~042 |
115~262 |
116~020 |
+0~012 |
1,379,655 |
4,210,601 |
+39,801 |
Sep19 |
190326 |
115~280 |
116~020 |
115~280 |
116~020 |
+0~012 |
|
|
|
Total Volume and Open Interest |
1,402,937 |
4,241,517 |
+36,948 |
2 Year T-Notes(CBOT) |
Mar19 |
190326 |
106~153 |
106~167 |
106~146 |
106~153 |
-0~003 |
151 |
2,504 |
-44 |
Jun19 |
190326 |
106~205 |
106~207 |
106~170 |
106~196 |
-0~002 |
644,637 |
3,120,646 |
+10,865 |
Sep19 |
190326 |
106~245 |
106~245 |
106~245 |
106~245 |
+0~045 |
|
|
|
Total Volume and Open Interest |
644,788 |
3,123,150 |
+10,821 |
Eurodollars(CME) |
Jun19 |
190326 |
97.465 |
97.470 |
97.440 |
97.460 |
-0.005 |
566,014 |
1,350,880 |
-17,529 |
Sep19 |
190326 |
97.585 |
97.590 |
97.535 |
97.555 |
-0.030 |
656,953 |
1,197,144 |
+9,375 |
Dec19 |
190326 |
97.635 |
97.645 |
97.575 |
97.600 |
-0.035 |
843,136 |
1,690,122 |
-17,963 |
Mar20 |
190326 |
97.790 |
97.790 |
97.710 |
97.745 |
-0.035 |
542,889 |
1,030,642 |
+7,067 |
Jun20 |
190326 |
97.885 |
97.890 |
97.810 |
97.855 |
-0.025 |
586,995 |
1,041,575 |
+10,617 |
Sep20 |
190326 |
97.955 |
97.960 |
97.875 |
97.930 |
-0.015 |
436,395 |
853,801 |
-705 |
Dec20 |
190326 |
97.965 |
97.970 |
97.890 |
97.945 |
-0.010 |
465,090 |
1,037,882 |
+11,185 |
Mar21 |
190326 |
98.000 |
98.000 |
97.925 |
97.975 |
-0.010 |
312,159 |
641,114 |
+13,808 |
Jun21 |
190326 |
97.995 |
97.995 |
97.920 |
97.970 |
-0.010 |
232,680 |
495,208 |
+11,361 |
Sep21 |
190326 |
97.985 |
97.985 |
97.915 |
97.965 |
-0.005 |
232,566 |
415,127 |
+4,554 |
Dec21 |
190326 |
97.960 |
97.960 |
97.885 |
97.935 |
-0.005 |
202,075 |
513,746 |
+1,609 |
Mar22 |
190326 |
97.935 |
97.935 |
97.865 |
97.905 |
-0.010 |
176,467 |
344,247 |
-6,380 |
Jun22 |
190326 |
97.900 |
97.900 |
97.830 |
97.875 |
-0.010 |
108,842 |
279,071 |
+14,942 |
Sep22 |
190326 |
97.870 |
97.870 |
97.805 |
97.845 |
-0.010 |
89,746 |
184,246 |
+4,846 |
Dec22 |
190326 |
97.825 |
97.830 |
97.770 |
97.810 |
-0.005 |
77,228 |
170,212 |
+5,743 |
Mar23 |
190326 |
97.800 |
97.800 |
97.735 |
97.775 |
-0.010 |
62,459 |
88,710 |
+895 |
Jun23 |
190326 |
97.765 |
97.765 |
97.705 |
97.740 |
-0.010 |
47,543 |
68,518 |
-2,124 |
Sep23 |
190326 |
97.725 |
97.725 |
97.670 |
97.700 |
-0.015 |
44,226 |
79,034 |
+4,552 |
Total Volume and Open Interest |
5,898,077 |
12,000,038 |
+65,256 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190326 |
166~24 |
166~26 |
165~16 |
166~19 |
-0~01 |
200,094 |
1,121,287 |
+10,426 |
Sep19 |
190326 |
166~19 |
166~19 |
166~19 |
166~19 |
-0~01 |
|
|
|
Total Volume and Open Interest |
200,094 |
1,121,287 |
+10,426 |
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 |
190326 |
132~295 |
132~300 |
132~110 |
132~260 |
+0~030 |
297,452 |
711,514 |
+10,395 |
Sep19 |
190326 |
132~260 |
132~260 |
132~260 |
132~260 |
+0~030 |
|
|
|
Total Volume and Open Interest |
297,452 |
711,514 |
+10,395 |
30 Day Federal Funds(CBOT) |
Mar19 |
190326 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
6,692 |
140,230 |
-1,225 |
Apr19 |
190326 |
97.595 |
97.600 |
97.590 |
97.595 |
unch |
115,672 |
242,734 |
+1,419 |
May19 |
190326 |
97.610 |
97.610 |
97.605 |
97.610 |
unch |
123,133 |
238,231 |
+45,428 |
Jun19 |
190326 |
97.630 |
97.630 |
97.620 |
97.625 |
-0.005 |
58,591 |
98,769 |
+12,542 |
Jul19 |
190326 |
97.675 |
97.675 |
97.645 |
97.655 |
-0.015 |
100,826 |
218,857 |
+18,568 |
Aug19 |
190326 |
97.695 |
97.695 |
97.670 |
97.680 |
-0.020 |
65,206 |
123,129 |
-4,419 |
Total Volume and Open Interest |
777,888 |
1,873,885 |
+103,931 |
Japanese Govt Bonds(SGX) |
Jun19 |
190326 |
153.09 |
153.16 |
152.94 |
152.95 |
-0.13 |
589 |
18,319 |
+132 |
Sep19 |
190326 |
152.94 |
152.94 |
152.94 |
152.94 |
-0.13 |
|
|
|
Dec19 |
190326 |
152.94 |
152.94 |
152.94 |
152.94 |
-0.13 |
|
|
|
Total Volume and Open Interest |
589 |
18,319 |
+132 |
Euro-Buxl(EUREX) |
Jun19 |
190326 |
191.40 |
191.96 |
190.34 |
191.30 |
+0.28 |
72,214 |
230,477 |
-24,325 |
Sep19 |
190326 |
189.78 |
189.78 |
189.78 |
189.78 |
+0.28 |
326 |
413 |
+0 |
Dec19 |
190326 |
188.90 |
188.90 |
188.90 |
188.90 |
+0.28 |
|
|
|
Total Volume and Open Interest |
72,540 |
247,423 |
-7,792 |
Euro-Bund(EUREX) |
Jun19 |
190326 |
165.79 |
165.83 |
165.45 |
165.58 |
-0.08 |
1,010,742 |
1,698,679 |
-369,902 |
Sep19 |
190326 |
167.77 |
168.00 |
167.65 |
167.77 |
-0.08 |
5,057 |
9,626 |
-4,021 |
Dec19 |
190326 |
165.51 |
165.51 |
165.51 |
165.51 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,015,799 |
1,881,902 |
-200,326 |
Euro-Bobl(EUREX) |
Jun19 |
190326 |
132.81 |
132.83 |
132.71 |
132.74 |
-0.05 |
599,267 |
1,261,949 |
-126,380 |
Sep19 |
190326 |
132.62 |
132.62 |
132.62 |
132.62 |
-0.05 |
102 |
137 |
-19 |
Dec19 |
190326 |
133.11 |
133.11 |
133.11 |
133.11 |
-0.05 |
|
|
|
Total Volume and Open Interest |
599,369 |
1,344,579 |
-43,906 |
Euro-Schatz(EUREX) |
Jun19 |
190326 |
111.90 |
111.90 |
111.87 |
111.88 |
-0.01 |
456,051 |
1,762,951 |
-205,416 |
Sep19 |
190326 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.01 |
0 |
500 |
+0 |
Dec19 |
190326 |
110.98 |
110.98 |
110.98 |
110.98 |
-0.00 |
|
|
|
Total Volume and Open Interest |
456,051 |
1,875,462 |
-93,405 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190326 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190326 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
50 |
2,228 |
+0 |
Total Volume and Open Interest |
152 |
11,213 |
-1 |
Long Gilt(LIFFE) |
Mar19 |
190326 |
125~28 |
125~28 |
125~24 |
125~25 |
-0~07 |
374 |
64,976 |
-371 |
Jun19 |
190326 |
129~12 |
129~15 |
129~03 |
129~08 |
-0~08 |
286,676 |
647,028 |
-5,680 |
Total Volume and Open Interest |
287,050 |
712,058 |
-6,051 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190326 |
99.18 |
99.18 |
99.15 |
99.15 |
-0.03 |
145,715 |
527,209 |
-2,831 |
Sep19 |
190326 |
99.20 |
99.20 |
99.16 |
99.17 |
-0.03 |
219,496 |
509,178 |
+7,992 |
Dec19 |
190326 |
99.18 |
99.18 |
99.14 |
99.14 |
-0.03 |
185,076 |
670,710 |
-9,922 |
Mar20 |
190326 |
99.18 |
99.18 |
99.14 |
99.14 |
-0.03 |
128,210 |
386,524 |
+19,521 |
Jun20 |
190326 |
99.17 |
99.17 |
99.11 |
99.13 |
-0.04 |
137,729 |
395,892 |
-2,241 |
Sep20 |
190326 |
99.13 |
99.14 |
99.09 |
99.10 |
-0.03 |
131,953 |
341,384 |
+2,351 |
Total Volume and Open Interest |
1,572,112 |
3,758,092 |
+26,161 |
3-Mth Euribor(LIFFE) |
Jun19 |
190326 |
100.295 |
100.300 |
100.295 |
100.295 |
-0.005 |
36,296 |
685,217 |
+1,818 |
Sep19 |
190326 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
38,174 |
653,668 |
+3,212 |
Dec19 |
190326 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
79,140 |
610,396 |
-5,662 |
Total Volume and Open Interest |
708,585 |
4,674,304 |
+1,171 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190326 |
98.33 |
98.34 |
98.31 |
98.32 |
-0.02 |
19,159 |
235,676 |
-5,796 |
Sep19 |
190326 |
98.45 |
98.46 |
98.41 |
98.43 |
-0.02 |
35,891 |
269,095 |
+4,188 |
Dec19 |
190326 |
98.52 |
98.54 |
98.48 |
98.50 |
-0.02 |
28,223 |
274,107 |
+953 |
Mar20 |
190326 |
98.56 |
98.58 |
98.53 |
98.54 |
-0.02 |
21,137 |
217,210 |
+4,226 |
Jun20 |
190326 |
98.58 |
98.60 |
98.54 |
98.55 |
-0.03 |
12,820 |
162,370 |
+109 |
Sep20 |
190326 |
98.58 |
98.60 |
98.55 |
98.55 |
-0.03 |
10,837 |
92,000 |
+1,277 |
Dec20 |
190326 |
98.58 |
98.60 |
98.53 |
98.54 |
-0.03 |
8,118 |
63,865 |
+243 |
Mar21 |
190326 |
98.56 |
98.58 |
98.52 |
98.52 |
-0.03 |
5,157 |
24,860 |
+1,262 |
Jun21 |
190326 |
98.54 |
98.54 |
98.50 |
98.50 |
-0.04 |
117 |
2,568 |
-39 |
Sep21 |
190326 |
98.46 |
98.46 |
98.46 |
98.46 |
-0.05 |
146 |
1,113 |
+11 |
Total Volume and Open Interest |
141,650 |
1,345,584 |
+6,434 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190326 |
98.23 |
98.27 |
98.17 |
98.18 |
-0.04 |
176,328 |
1,286,592 |
+1,732 |
Sep19 |
190326 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.04 |
5 |
5 |
+5 |
Total Volume and Open Interest |
176,333 |
1,286,597 |
+1,737 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190326 |
98.64 |
98.67 |
98.60 |
98.61 |
-0.03 |
193,001 |
1,287,535 |
-11,384 |
Sep19 |
190326 |
98.64 |
98.64 |
98.64 |
98.64 |
-0.04 |
|
|
|
Total Volume and Open Interest |
193,001 |
1,287,535 |
-11,384 |
Gold(CMX) |
Apr19 |
190326 |
1321.5 |
1323.0 |
1312.1 |
1315.0 |
-7.6 |
271,383 |
155,220 |
-25,004 |
Jun19 |
190326 |
1328.3 |
1329.3 |
1318.5 |
1321.4 |
-7.6 |
79,637 |
261,650 |
+22,323 |
Aug19 |
190326 |
1333.6 |
1334.6 |
1324.5 |
1327.4 |
-7.7 |
2,667 |
45,914 |
+641 |
Oct19 |
190326 |
1339.1 |
1339.1 |
1331.9 |
1333.2 |
-7.6 |
533 |
5,571 |
-189 |
Dec19 |
190326 |
1345.2 |
1345.6 |
1336.6 |
1339.2 |
-7.5 |
3,940 |
30,138 |
+1,502 |
Feb20 |
190326 |
1345.8 |
1345.8 |
1344.4 |
1345.1 |
-7.4 |
352 |
9,953 |
+146 |
Apr20 |
190326 |
1354.8 |
1354.8 |
1348.0 |
1350.8 |
-7.4 |
3,140 |
6,153 |
+3,051 |
Jun20 |
190326 |
1356.3 |
1356.3 |
1356.3 |
1356.3 |
-7.6 |
55 |
1,672 |
+55 |
Aug20 |
190326 |
1361.4 |
1361.4 |
1361.4 |
1361.4 |
-8.2 |
0 |
4 |
+0 |
Oct20 |
190326 |
1365.3 |
1365.9 |
1365.3 |
1365.9 |
-8.8 |
0 |
6 |
+0 |
Dec20 |
190326 |
1369.3 |
1369.3 |
1369.3 |
1369.3 |
-8.8 |
31 |
1,265 |
+22 |
Total Volume and Open Interest |
362,233 |
518,742 |
+2,562 |
Silver(CMX) |
Mar19 |
190326 |
1540.0 |
1542.0 |
1537.1 |
1537.1 |
-13.6 |
0 |
44 |
-1 |
May19 |
190326 |
1554.5 |
1556.0 |
1539.0 |
1542.9 |
-13.8 |
53,659 |
136,659 |
+733 |
Jul19 |
190326 |
1562.5 |
1564.5 |
1549.0 |
1552.2 |
-13.8 |
1,415 |
29,504 |
+197 |
Sep19 |
190326 |
1572.5 |
1572.5 |
1558.0 |
1561.4 |
-13.8 |
475 |
8,337 |
+71 |
Dec19 |
190326 |
1584.5 |
1586.0 |
1574.0 |
1575.0 |
-13.5 |
630 |
15,361 |
+345 |
Mar20 |
190326 |
1588.7 |
1588.7 |
1588.7 |
1588.7 |
-12.9 |
5 |
772 |
+3 |
May20 |
190326 |
1596.4 |
1596.4 |
1596.4 |
1596.4 |
-13.5 |
2 |
63 |
+2 |
Total Volume and Open Interest |
56,316 |
192,250 |
+1,335 |
Platinum(NYMEX) |
Apr19 |
190326 |
858.5 |
863.1 |
850.1 |
859.8 |
+2.1 |
29,685 |
23,196 |
-6,876 |
Jul19 |
190326 |
864.5 |
868.3 |
855.4 |
865.4 |
+2.2 |
12,450 |
47,570 |
+4,463 |
Oct19 |
190326 |
869.6 |
872.8 |
861.0 |
870.9 |
+2.2 |
211 |
1,974 |
+64 |
Jan20 |
190326 |
875.8 |
875.8 |
875.8 |
875.8 |
+2.1 |
28 |
433 |
+23 |
Total Volume and Open Interest |
42,381 |
73,182 |
-2,325 |
Palladium(NYMEX) |
Mar19 |
190326 |
1536.30 |
1536.30 |
1536.30 |
1536.30 |
-27.50 |
6 |
30 |
-3 |
Jun19 |
190326 |
1544.40 |
1549.50 |
1504.90 |
1515.90 |
-27.50 |
6,214 |
23,938 |
+31 |
Sep19 |
190326 |
1534.00 |
1534.00 |
1494.40 |
1505.60 |
-26.60 |
185 |
2,500 |
+36 |
Total Volume and Open Interest |
6,419 |
27,214 |
+68 |
Copper(CMX) |
Mar19 |
190326 |
285.75 |
286.00 |
285.05 |
285.05 |
+0.10 |
289 |
720 |
-80 |
May19 |
190326 |
285.65 |
286.70 |
284.60 |
285.40 |
-0.25 |
103,685 |
127,078 |
-126 |
Jul19 |
190326 |
286.65 |
287.45 |
285.65 |
286.20 |
-0.40 |
20,908 |
56,504 |
+2,112 |
Sep19 |
190326 |
287.05 |
288.15 |
286.50 |
286.90 |
-0.50 |
6,103 |
34,478 |
+248 |
Dec19 |
190326 |
288.40 |
288.60 |
287.10 |
287.50 |
-0.60 |
2,080 |
25,545 |
+188 |
Total Volume and Open Interest |
134,111 |
259,440 |
+2,345 |
E-mini DJIA Index(CBOT) |
Jun19 |
190326 |
25596 |
25822 |
25561 |
25676 |
+99 |
291,875 |
75,654 |
-4,042 |
Sep19 |
190326 |
25600 |
25822 |
25578 |
25690 |
+102 |
133 |
338 |
+9 |
Dec19 |
190326 |
25723 |
25827 |
25628 |
25702 |
+100 |
2 |
13 |
+2 |
Mar20 |
190326 |
25711 |
25768 |
25711 |
25711 |
+105 |
|
|
|
Total Volume and Open Interest |
292,010 |
76,005 |
-4,031 |
S & P 500(CME) |
Jun19 |
190326 |
2807.00 |
2835.00 |
2806.60 |
2823.00 |
+16.00 |
1,080 |
19,531 |
-1,622 |
Sep19 |
190326 |
2827.50 |
2827.50 |
2827.50 |
2827.50 |
+16.20 |
|
|
|
Dec19 |
190326 |
2832.00 |
2832.00 |
2832.00 |
2832.00 |
+17.30 |
0 |
5 |
+0 |
Mar20 |
190326 |
2836.90 |
2836.90 |
2836.90 |
2836.90 |
+16.10 |
|
|
|
Total Volume and Open Interest |
1,080 |
19,536 |
-1,622 |
S & P 500 E-Mini(CME) |
Jun19 |
190326 |
2808.50 |
2835.00 |
2806.00 |
2823.00 |
+16.00 |
2,254,842 |
2,459,994 |
-26,199 |
Sep19 |
190326 |
2813.50 |
2839.75 |
2810.75 |
2827.50 |
+16.25 |
5,668 |
13,756 |
+2,694 |
Dec19 |
190326 |
2825.00 |
2842.00 |
2818.25 |
2832.00 |
+17.25 |
772 |
1,579 |
+428 |
Mar20 |
190326 |
2823.00 |
2837.00 |
2823.00 |
2837.00 |
+16.25 |
3 |
2,486 |
-2 |
Total Volume and Open Interest |
2,261,285 |
2,477,815 |
-23,079 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190326 |
7363.00 |
7447.50 |
7340.50 |
7376.75 |
+21.50 |
694,561 |
196,191 |
-3,339 |
Sep19 |
190326 |
7385.25 |
7473.00 |
7369.50 |
7404.25 |
+21.75 |
877 |
986 |
+37 |
Dec19 |
190326 |
7425.25 |
7490.75 |
7401.50 |
7425.25 |
+21.50 |
8 |
13 |
+4 |
Total Volume and Open Interest |
695,447 |
197,197 |
-3,297 |
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 |
190326 |
1866.30 |
1889.70 |
1864.50 |
1881.10 |
+18.60 |
21,758 |
62,795 |
-702 |
Sep19 |
190326 |
1883.60 |
1890.10 |
1883.60 |
1883.60 |
+18.00 |
0 |
109 |
+0 |
Total Volume and Open Interest |
21,758 |
62,904 |
-702 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190326 |
16.80 |
16.80 |
15.85 |
15.93 |
-0.90 |
227,106 |
193,525 |
-24,292 |
May19 |
190326 |
17.15 |
17.18 |
16.55 |
16.68 |
-0.55 |
101,109 |
64,716 |
+5,909 |
Jun19 |
190326 |
17.25 |
17.30 |
16.80 |
16.93 |
-0.45 |
33,728 |
30,602 |
+1,729 |
Total Volume and Open Interest |
401,132 |
346,485 |
-17,566 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190326 |
931.60 |
931.60 |
931.60 |
931.60 |
+8.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190326 |
1520.00 |
1542.50 |
1518.70 |
1531.90 |
+12.30 |
249,903 |
455,475 |
+1,981 |
Sep19 |
190326 |
1536.00 |
1544.50 |
1526.40 |
1535.10 |
+12.20 |
39 |
152 |
+10 |
Dec19 |
190326 |
1537.20 |
1537.20 |
1537.20 |
1537.20 |
+11.10 |
1 |
1 |
+1 |
Total Volume and Open Interest |
249,943 |
455,628 |
+1,992 |
Nikkei 225(CME) |
Jun19 |
190326 |
20970 |
21365 |
20965 |
21290 |
+325 |
12,840 |
24,023 |
-48 |
Sep19 |
190326 |
21255 |
21300 |
21255 |
21255 |
+330 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,840 |
24,024 |
-48 |
Nikkei 225(SGX) |
Jun19 |
190326 |
20710 |
21270 |
20710 |
21165 |
+425 |
68,674 |
128,015 |
+76 |
Sep19 |
190326 |
20750 |
21125 |
20710 |
21125 |
+425 |
10 |
70 |
+11 |
Dec19 |
190326 |
20965 |
20965 |
20965 |
20965 |
+425 |
0 |
4,791 |
+0 |
Total Volume and Open Interest |
69,686 |
146,374 |
+640 |
Nikkei 225 Mini(JPX) |
Jun19 |
190326 |
20760 |
21270 |
20750 |
21150 |
+410 |
832,796 |
241,915 |
+7,721 |
Sep19 |
190326 |
20700 |
21210 |
20695 |
21110 |
+430 |
10,363 |
5,232 |
+591 |
Dec19 |
190326 |
20530 |
21030 |
20530 |
20920 |
+380 |
287 |
1,998 |
+15 |
Total Volume and Open Interest |
892,596 |
368,995 |
+10,638 |
Nikkei 225(JPX) |
Jun19 |
190326 |
20760 |
21270 |
20750 |
21150 |
+410 |
65,274 |
271,036 |
+1,235 |
Sep19 |
190326 |
20690 |
21200 |
20690 |
21110 |
+430 |
232 |
5,933 |
-25 |
Dec19 |
190326 |
20590 |
20990 |
20590 |
20920 |
+380 |
11 |
36,763 |
+597 |
Total Volume and Open Interest |
65,547 |
386,462 |
+2,028 |
Nikkei 225(CME) Yen |
Jun19 |
190326 |
20940 |
21345 |
20940 |
21270 |
+335 |
50,642 |
55,336 |
-834 |
Sep19 |
190326 |
21075 |
21270 |
21075 |
21205 |
+325 |
0 |
12 |
+0 |
Dec19 |
190326 |
21060 |
21060 |
21060 |
21060 |
+315 |
|
|
|
Total Volume and Open Interest |
50,697 |
55,551 |
-799 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190326 |
21270 |
21320 |
21270 |
21270 |
+330 |
0 |
3 |
+0 |
Sep19 |
190326 |
21210 |
21210 |
21210 |
21210 |
+330 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190326 |
5263.5 |
5306.0 |
5247.0 |
5297.0 |
+46.5 |
116,524 |
330,605 |
+16,670 |
May19 |
190326 |
5197.0 |
5240.0 |
5197.0 |
5235.0 |
+46.0 |
39 |
6,823 |
+11 |
Jun19 |
190326 |
5140.0 |
5177.0 |
5140.0 |
5168.5 |
+46.0 |
664 |
32,648 |
+153 |
Total Volume and Open Interest |
117,227 |
433,586 |
+16,834 |
Hang Seng Index(HKFE) |
Mar19 |
190326 |
28539 |
28755 |
28410 |
28540 |
+21 |
248,188 |
124,674 |
-5,060 |
Apr19 |
190326 |
28583 |
28801 |
28460 |
28589 |
+26 |
8,310 |
13,528 |
+4,277 |
Total Volume and Open Interest |
257,799 |
160,359 |
-510 |
DAX(EUREX) |
Jun19 |
190326 |
11387.5 |
11464.5 |
11316.5 |
11441.5 |
+70.5 |
154,064 |
98,763 |
-35,409 |
Sep19 |
190326 |
11376.5 |
11436.5 |
11310.5 |
11429.5 |
+70.5 |
65 |
484 |
-20 |
Dec19 |
190326 |
11416.0 |
11416.0 |
11416.0 |
11416.0 |
+70.5 |
|
|
|
Total Volume and Open Interest |
154,129 |
124,992 |
-9,684 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190326 |
11383.0 |
11464.0 |
11317.0 |
11441.5 |
+70.5 |
89,849 |
8,485 |
-5,025 |
Sep19 |
190326 |
11400.0 |
11440.0 |
11327.0 |
11429.5 |
+70.5 |
93 |
129 |
-27 |
Total Volume and Open Interest |
89,942 |
12,383 |
-1,283 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190326 |
3221 |
3245 |
3212 |
3239 |
+18 |
1,543,073 |
3,788,994 |
-355,878 |
Sep19 |
190326 |
3208 |
3228 |
3208 |
3228 |
+18 |
95 |
25,948 |
-11 |
Total Volume and Open Interest |
1,543,175 |
4,250,467 |
-104,892 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190326 |
9148 |
9231 |
9133 |
9214 |
+94 |
44,279 |
170,674 |
-9,014 |
Sep19 |
190326 |
9183 |
9183 |
9183 |
9183 |
+94 |
5 |
226 |
-2 |
Total Volume and Open Interest |
44,284 |
180,189 |
+270 |
FT-SE 100(EURONEXT) |
Jun19 |
190326 |
7122.50 |
7144.50 |
7092.00 |
7127.50 |
+20.00 |
113,383 |
659,652 |
+781 |
Sep19 |
190326 |
7058.00 |
7058.00 |
7058.00 |
7058.00 |
+20.00 |
58 |
2,214 |
-21 |
Dec19 |
190326 |
7020.50 |
7020.50 |
7020.50 |
7020.50 |
+21.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
113,441 |
662,868 |
+760 |
SPI 200(SFE) |
Jun19 |
190326 |
6100.0 |
6129.0 |
6089.0 |
6115.0 |
+7.0 |
41,542 |
345,866 |
+2,353 |
Sep19 |
190326 |
6047.0 |
6047.0 |
6047.0 |
6047.0 |
+7.0 |
0 |
2,841 |
+0 |
Dec19 |
190326 |
6028.0 |
6028.0 |
6028.0 |
6028.0 |
+7.0 |
0 |
1,933 |
+0 |
Total Volume and Open Interest |
41,573 |
353,373 |
-56,483 |
FTSE MIB(ISE) |
Jun19 |
190326 |
20590.00 |
20640.00 |
20440.00 |
20597.00 |
+75.00 |
30,497 |
87,027 |
+2,744 |
Sep19 |
190326 |
20470.00 |
20510.00 |
20365.00 |
20472.00 |
+77.00 |
67 |
255 |
+46 |
Dec19 |
190326 |
20347.00 |
20347.00 |
20347.00 |
20347.00 |
+77.00 |
4 |
16 |
+4 |
Total Volume and Open Interest |
30,568 |
87,298 |
+2,794 |
KOSPI 200(KFE) |
Jun19 |
190326 |
277.90 |
278.10 |
277.70 |
278.00 |
+0.20 |
206,281 |
314,553 |
-4,158 |
Sep19 |
190326 |
278.30 |
278.35 |
278.15 |
278.15 |
+0.10 |
201 |
3,725 |
+32 |
Dec19 |
190326 |
279.15 |
279.15 |
279.15 |
279.15 |
+0.50 |
0 |
28,232 |
+0 |
Total Volume and Open Interest |
206,484 |
366,808 |
-3,994 |
GSCI(CME) |
Apr19 |
190326 |
437.45 |
438.90 |
436.55 |
436.65 |
+1.90 |
72 |
13,205 |
-72 |
May19 |
190326 |
438.35 |
438.35 |
438.35 |
438.35 |
+1.85 |
50 |
50 |
+50 |
Jun19 |
190326 |
438.90 |
438.90 |
438.90 |
438.90 |
+1.85 |
|
|
|
Total Volume and Open Interest |
122 |
13,255 |
-22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|