|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 27, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190327 |
900.25 |
900.75 |
886.00 |
887.50 |
-13.25 |
62,221 |
302,431 |
-149 |
Jul19 |
190327 |
913.50 |
914.00 |
899.50 |
901.00 |
-13.25 |
27,372 |
197,486 |
+4,678 |
Aug19 |
190327 |
920.00 |
920.00 |
906.00 |
907.50 |
-12.75 |
3,122 |
22,762 |
+230 |
Sep19 |
190327 |
923.50 |
924.00 |
911.50 |
913.25 |
-12.00 |
1,572 |
9,952 |
-108 |
Nov19 |
190327 |
933.00 |
934.00 |
920.75 |
923.25 |
-11.50 |
9,805 |
122,075 |
+411 |
Jan20 |
190327 |
942.00 |
942.00 |
929.25 |
931.75 |
-10.75 |
2,970 |
13,357 |
-43 |
Mar20 |
190327 |
946.50 |
947.25 |
934.00 |
937.25 |
-10.25 |
4,585 |
26,626 |
+1,301 |
May20 |
190327 |
951.25 |
951.50 |
939.75 |
942.50 |
-10.00 |
1,574 |
4,233 |
+225 |
Jul20 |
190327 |
958.75 |
959.00 |
947.75 |
950.75 |
-9.25 |
1,521 |
6,227 |
+67 |
Aug20 |
190327 |
950.75 |
953.50 |
950.75 |
953.50 |
-8.50 |
0 |
155 |
+0 |
Sep20 |
190327 |
955.75 |
955.75 |
951.00 |
953.50 |
-7.50 |
0 |
84 |
+0 |
Nov20 |
190327 |
965.00 |
965.00 |
955.00 |
957.75 |
-8.00 |
331 |
3,786 |
+77 |
Jan21 |
190327 |
962.75 |
962.75 |
962.75 |
962.75 |
-7.75 |
0 |
7 |
+0 |
Mar21 |
190327 |
962.75 |
962.75 |
962.75 |
962.75 |
-7.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
115,073 |
709,291 |
+6,689 |
Soybean Meal(CBOT) |
May19 |
190327 |
310.80 |
310.80 |
303.60 |
304.40 |
-6.60 |
37,417 |
200,026 |
-2,972 |
Jul19 |
190327 |
314.50 |
314.50 |
307.60 |
308.30 |
-6.50 |
17,643 |
119,399 |
-721 |
Aug19 |
190327 |
315.80 |
316.10 |
309.30 |
310.00 |
-6.30 |
3,184 |
22,899 |
+274 |
Sep19 |
190327 |
317.60 |
317.60 |
311.00 |
311.60 |
-6.20 |
2,007 |
18,151 |
+409 |
Oct19 |
190327 |
318.30 |
318.40 |
312.10 |
312.80 |
-6.10 |
1,312 |
17,203 |
+31 |
Dec19 |
190327 |
321.00 |
321.00 |
314.70 |
315.40 |
-5.90 |
6,440 |
54,760 |
+619 |
Jan20 |
190327 |
321.50 |
321.60 |
315.60 |
316.30 |
-5.80 |
517 |
5,745 |
+18 |
Mar20 |
190327 |
321.60 |
321.80 |
316.00 |
316.60 |
-5.60 |
722 |
12,794 |
+66 |
May20 |
190327 |
321.90 |
322.30 |
316.60 |
317.10 |
-5.40 |
694 |
6,731 |
-22 |
Jul20 |
190327 |
323.40 |
323.50 |
318.30 |
318.50 |
-5.10 |
252 |
2,715 |
+76 |
Total Volume and Open Interest |
70,281 |
462,437 |
-2,176 |
Soybean Oil(CBOT) |
May19 |
190327 |
28.65 |
28.84 |
28.52 |
28.82 |
+0.17 |
51,171 |
195,179 |
-3,606 |
Jul19 |
190327 |
28.97 |
29.16 |
28.86 |
29.14 |
+0.16 |
28,458 |
125,116 |
+1,376 |
Aug19 |
190327 |
29.11 |
29.29 |
29.00 |
29.27 |
+0.16 |
5,032 |
29,215 |
+1,615 |
Sep19 |
190327 |
29.27 |
29.44 |
29.16 |
29.43 |
+0.16 |
1,623 |
19,760 |
+101 |
Oct19 |
190327 |
29.44 |
29.60 |
29.31 |
29.57 |
+0.15 |
2,072 |
12,522 |
+232 |
Dec19 |
190327 |
29.71 |
29.90 |
29.60 |
29.89 |
+0.17 |
7,964 |
76,963 |
+740 |
Jan20 |
190327 |
29.96 |
30.17 |
29.88 |
30.15 |
+0.16 |
2,125 |
7,039 |
+863 |
Mar20 |
190327 |
30.29 |
30.46 |
30.19 |
30.45 |
+0.16 |
1,852 |
12,096 |
+762 |
May20 |
190327 |
30.51 |
30.76 |
30.49 |
30.76 |
+0.16 |
632 |
2,837 |
+267 |
Jul20 |
190327 |
30.79 |
31.05 |
30.78 |
31.05 |
+0.17 |
386 |
1,453 |
+68 |
Total Volume and Open Interest |
101,700 |
484,787 |
+2,475 |
Canola(WCE) |
May19 |
190327 |
450.4 |
453.6 |
450.4 |
451.4 |
-0.3 |
12,034 |
99,279 |
-2,086 |
Jul19 |
190327 |
459.5 |
461.4 |
458.6 |
459.2 |
-0.6 |
6,830 |
55,145 |
+367 |
Nov19 |
190327 |
471.8 |
473.1 |
470.0 |
471.2 |
-0.8 |
4,398 |
30,334 |
+1,010 |
Jan20 |
190327 |
478.8 |
480.1 |
476.5 |
478.0 |
-1.0 |
820 |
3,950 |
-4 |
Mar20 |
190327 |
483.9 |
485.6 |
482.0 |
483.3 |
-1.0 |
121 |
741 |
+34 |
Total Volume and Open Interest |
24,223 |
189,834 |
-679 |
Corn(CBOT) |
May19 |
190327 |
376.75 |
377.00 |
372.00 |
373.75 |
-3.50 |
155,849 |
758,162 |
-9,473 |
Jul19 |
190327 |
386.50 |
386.50 |
381.50 |
383.50 |
-3.50 |
78,063 |
417,226 |
-821 |
Sep19 |
190327 |
392.75 |
392.75 |
388.50 |
390.50 |
-2.75 |
29,157 |
219,313 |
+1,460 |
Dec19 |
190327 |
399.75 |
399.75 |
396.00 |
398.00 |
-2.25 |
40,478 |
298,018 |
-5,278 |
Mar20 |
190327 |
409.50 |
409.75 |
406.25 |
408.25 |
-2.00 |
5,444 |
64,470 |
+1,319 |
May20 |
190327 |
414.50 |
414.50 |
411.50 |
413.00 |
-2.25 |
897 |
10,061 |
-38 |
Jul20 |
190327 |
417.25 |
417.25 |
414.25 |
416.00 |
-1.75 |
2,811 |
23,295 |
+997 |
Sep20 |
190327 |
408.00 |
408.00 |
403.25 |
405.50 |
-2.75 |
866 |
3,287 |
+157 |
Dec20 |
190327 |
410.25 |
410.25 |
407.25 |
409.00 |
-1.75 |
1,372 |
15,105 |
+619 |
Mar21 |
190327 |
416.50 |
416.50 |
416.50 |
416.50 |
-1.50 |
3 |
116 |
+3 |
Total Volume and Open Interest |
314,954 |
1,809,795 |
-11,052 |
Wheat(CBOT) |
May19 |
190327 |
470.00 |
471.75 |
466.50 |
469.50 |
+0.25 |
59,710 |
226,595 |
-6,463 |
Jul19 |
190327 |
475.00 |
476.75 |
471.75 |
475.00 |
+0.50 |
23,574 |
126,517 |
+1,703 |
Sep19 |
190327 |
483.00 |
484.75 |
479.75 |
483.25 |
+0.75 |
6,753 |
55,967 |
-21 |
Dec19 |
190327 |
497.50 |
499.25 |
494.25 |
497.50 |
+0.50 |
4,695 |
62,666 |
+424 |
Mar20 |
190327 |
510.25 |
511.75 |
507.25 |
509.75 |
-0.25 |
716 |
9,651 |
+74 |
May20 |
190327 |
516.25 |
517.75 |
513.00 |
515.50 |
unch |
194 |
3,228 |
+48 |
Total Volume and Open Interest |
95,735 |
491,422 |
-4,208 |
Wheat(KCBT) |
May19 |
190327 |
443.00 |
446.00 |
441.00 |
444.50 |
+1.25 |
22,254 |
159,517 |
-2,042 |
Jul19 |
190327 |
451.00 |
453.25 |
448.75 |
452.25 |
+1.25 |
12,032 |
96,879 |
+1,842 |
Sep19 |
190327 |
463.75 |
465.25 |
460.25 |
464.00 |
+1.00 |
2,611 |
31,934 |
+267 |
Dec19 |
190327 |
484.00 |
485.25 |
480.25 |
484.00 |
+1.25 |
1,601 |
30,076 |
+74 |
Mar20 |
190327 |
500.75 |
502.25 |
497.75 |
500.75 |
+1.25 |
384 |
4,991 |
+8 |
May20 |
190327 |
511.50 |
512.00 |
507.75 |
510.50 |
+1.25 |
107 |
2,316 |
-7 |
Jul20 |
190327 |
515.50 |
517.25 |
513.75 |
516.50 |
+1.00 |
20 |
1,358 |
+9 |
Total Volume and Open Interest |
39,011 |
328,094 |
+151 |
Wheat(MGE) |
May19 |
190327 |
566.25 |
568.75 |
563.25 |
567.75 |
+0.50 |
3,359 |
29,318 |
-399 |
Jul19 |
190327 |
565.75 |
567.50 |
563.25 |
566.75 |
+0.25 |
1,884 |
14,927 |
-378 |
Sep19 |
190327 |
570.50 |
572.25 |
568.50 |
571.50 |
+1.25 |
455 |
8,374 |
-70 |
Dec19 |
190327 |
580.00 |
582.25 |
579.50 |
582.25 |
+1.75 |
157 |
5,341 |
+3 |
Mar20 |
190327 |
592.00 |
594.00 |
591.50 |
594.00 |
+2.75 |
50 |
1,366 |
+8 |
May20 |
190327 |
599.50 |
601.25 |
599.50 |
599.50 |
+3.00 |
0 |
34 |
+0 |
Total Volume and Open Interest |
5,905 |
59,371 |
-836 |
Oats(CBOT) |
May19 |
190327 |
272.75 |
274.00 |
267.00 |
269.75 |
-3.25 |
256 |
3,334 |
-30 |
Jul19 |
190327 |
270.50 |
270.75 |
266.00 |
268.25 |
-2.00 |
115 |
873 |
+15 |
Sep19 |
190327 |
262.50 |
263.00 |
262.25 |
263.00 |
+0.25 |
7 |
75 |
+1 |
Dec19 |
190327 |
256.00 |
256.50 |
256.00 |
256.50 |
-1.25 |
6 |
632 |
+2 |
Total Volume and Open Interest |
385 |
4,941 |
-11 |
Rough Rice(CBOT) |
May19 |
190327 |
11.25 |
11.27 |
11.06 |
11.15 |
-0.11 |
1,038 |
7,600 |
-276 |
Jul19 |
190327 |
11.37 |
11.37 |
11.18 |
11.27 |
-0.10 |
219 |
724 |
+145 |
Sep19 |
190327 |
11.19 |
11.19 |
11.10 |
11.10 |
-0.09 |
1 |
36 |
+0 |
Nov19 |
190327 |
11.11 |
11.11 |
11.02 |
11.11 |
-0.09 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,258 |
8,376 |
-131 |
Live Cattle(CME) |
Apr19 |
190327 |
127.000 |
127.230 |
125.930 |
126.250 |
-0.650 |
13,865 |
56,185 |
-4,535 |
Jun19 |
190327 |
120.750 |
120.830 |
119.285 |
119.600 |
-1.130 |
34,770 |
204,529 |
-82 |
Aug19 |
190327 |
117.700 |
117.730 |
116.330 |
116.650 |
-0.930 |
19,910 |
94,026 |
+204 |
Oct19 |
190327 |
118.750 |
118.750 |
117.350 |
117.600 |
-1.000 |
13,198 |
64,208 |
+558 |
Dec19 |
190327 |
121.580 |
121.750 |
120.700 |
120.930 |
-0.650 |
6,410 |
23,013 |
-197 |
Feb20 |
190327 |
123.180 |
123.330 |
122.500 |
122.730 |
-0.450 |
1,285 |
5,164 |
+205 |
Total Volume and Open Interest |
89,838 |
450,941 |
-3,808 |
Feeder Cattle(CME) |
Mar19 |
190327 |
142.800 |
142.800 |
142.035 |
142.130 |
-0.620 |
1,469 |
3,406 |
-414 |
Apr19 |
190327 |
146.500 |
146.600 |
145.750 |
145.900 |
-0.335 |
3,354 |
9,396 |
-612 |
May19 |
190327 |
150.100 |
150.880 |
149.185 |
149.535 |
-0.265 |
8,772 |
21,971 |
+539 |
Aug19 |
190327 |
156.185 |
157.080 |
155.785 |
156.235 |
+0.085 |
3,895 |
12,732 |
+143 |
Sep19 |
190327 |
157.380 |
158.080 |
156.935 |
157.500 |
+0.100 |
1,140 |
2,873 |
+321 |
Oct19 |
190327 |
157.830 |
158.485 |
157.380 |
157.900 |
+0.070 |
652 |
2,118 |
+125 |
Nov19 |
190327 |
157.850 |
158.380 |
157.435 |
157.785 |
-0.095 |
201 |
858 |
+63 |
Total Volume and Open Interest |
19,500 |
53,622 |
+173 |
Lean Hogs(CME) |
Apr19 |
190327 |
79.800 |
81.750 |
78.785 |
81.330 |
+1.600 |
6,368 |
28,504 |
-446 |
May19 |
190327 |
86.650 |
86.750 |
84.885 |
86.680 |
+0.030 |
473 |
2,859 |
-64 |
Jun19 |
190327 |
95.050 |
95.200 |
92.800 |
94.800 |
-0.530 |
31,260 |
84,092 |
+2,368 |
Jul19 |
190327 |
98.200 |
98.450 |
96.230 |
98.230 |
-0.405 |
9,783 |
27,137 |
+380 |
Aug19 |
190327 |
99.035 |
99.180 |
96.730 |
99.050 |
-0.050 |
9,297 |
35,727 |
+72 |
Oct19 |
190327 |
87.535 |
87.650 |
85.400 |
87.400 |
-0.530 |
8,427 |
46,994 |
+1,456 |
Dec19 |
190327 |
80.000 |
80.135 |
78.200 |
80.000 |
-0.230 |
5,797 |
35,234 |
+515 |
Feb20 |
190327 |
79.885 |
80.000 |
78.430 |
79.680 |
-0.205 |
1,906 |
11,655 |
+313 |
Total Volume and Open Interest |
74,455 |
283,036 |
+4,860 |
Class III Milk(CME) |
Mar19 |
190327 |
15.07 |
15.09 |
15.06 |
15.08 |
+0.02 |
47 |
4,376 |
-63 |
Apr19 |
190327 |
15.62 |
15.74 |
15.58 |
15.69 |
+0.07 |
816 |
3,703 |
+54 |
May19 |
190327 |
15.45 |
15.52 |
15.38 |
15.48 |
+0.03 |
632 |
3,703 |
-122 |
Jun19 |
190327 |
15.64 |
15.71 |
15.59 |
15.65 |
+0.05 |
303 |
2,767 |
+26 |
Jul19 |
190327 |
15.99 |
16.05 |
15.94 |
15.99 |
unch |
119 |
1,993 |
-1 |
Aug19 |
190327 |
16.20 |
16.25 |
16.19 |
16.24 |
+0.04 |
80 |
1,448 |
+0 |
Sep19 |
190327 |
16.47 |
16.49 |
16.44 |
16.49 |
+0.02 |
51 |
1,872 |
+25 |
Oct19 |
190327 |
16.43 |
16.45 |
16.43 |
16.44 |
+0.01 |
17 |
1,285 |
+9 |
Nov19 |
190327 |
16.35 |
16.35 |
16.33 |
16.33 |
unch |
30 |
1,340 |
+17 |
Dec19 |
190327 |
16.18 |
16.18 |
16.18 |
16.18 |
unch |
15 |
1,172 |
+8 |
Jan20 |
190327 |
15.82 |
15.85 |
15.82 |
15.82 |
unch |
6 |
56 |
+4 |
Feb20 |
190327 |
15.78 |
15.78 |
15.78 |
15.78 |
unch |
3 |
62 |
+3 |
Mar20 |
190327 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
4 |
81 |
+4 |
Total Volume and Open Interest |
2,124 |
23,874 |
-35 |
Cocoa(ICE) |
May19 |
190327 |
2225 |
2261 |
2212 |
2248 |
+11 |
32,452 |
98,825 |
-4,684 |
Jul19 |
190327 |
2225 |
2259 |
2216 |
2246 |
+11 |
16,713 |
56,973 |
-1,872 |
Sep19 |
190327 |
2233 |
2264 |
2225 |
2252 |
+9 |
7,290 |
33,974 |
-543 |
Dec19 |
190327 |
2243 |
2274 |
2239 |
2262 |
+8 |
3,670 |
38,587 |
+58 |
Mar20 |
190327 |
2250 |
2284 |
2250 |
2272 |
+8 |
859 |
23,370 |
-8 |
May20 |
190327 |
2275 |
2289 |
2258 |
2279 |
+9 |
1,770 |
8,141 |
+1,175 |
Jul20 |
190327 |
2281 |
2286 |
2265 |
2286 |
+10 |
129 |
2,034 |
+16 |
Total Volume and Open Interest |
62,910 |
266,193 |
-5,837 |
Coffee "C"(ICE) |
May19 |
190327 |
95.05 |
96.40 |
93.45 |
93.85 |
-1.50 |
23,411 |
158,781 |
+50 |
Jul19 |
190327 |
97.55 |
98.95 |
96.00 |
96.45 |
-1.50 |
10,582 |
67,583 |
+1,486 |
Sep19 |
190327 |
100.25 |
101.60 |
98.75 |
99.20 |
-1.45 |
4,149 |
47,685 |
+542 |
Dec19 |
190327 |
104.25 |
105.30 |
102.55 |
103.10 |
-1.45 |
2,726 |
29,342 |
+190 |
Mar20 |
190327 |
108.25 |
109.10 |
106.40 |
106.95 |
-1.40 |
939 |
14,108 |
+109 |
May20 |
190327 |
110.75 |
111.50 |
109.15 |
109.40 |
-1.40 |
1,012 |
11,889 |
+436 |
Total Volume and Open Interest |
43,601 |
343,033 |
+2,939 |
Orange Juice(ICE) |
May19 |
190327 |
129.10 |
129.35 |
120.40 |
123.00 |
-5.50 |
1,331 |
12,942 |
-723 |
Jul19 |
190327 |
129.05 |
129.75 |
122.10 |
123.65 |
-4.90 |
633 |
4,115 |
+429 |
Sep19 |
190327 |
130.75 |
130.85 |
123.30 |
124.50 |
-5.15 |
84 |
1,390 |
+35 |
Nov19 |
190327 |
132.40 |
132.55 |
126.00 |
126.00 |
-5.30 |
37 |
642 |
+34 |
Jan20 |
190327 |
133.85 |
134.00 |
127.35 |
127.35 |
-5.30 |
2 |
216 |
+0 |
Mar20 |
190327 |
135.65 |
135.65 |
129.00 |
129.00 |
-4.90 |
0 |
177 |
+0 |
Total Volume and Open Interest |
2,087 |
19,699 |
-225 |
Sugar #11(ICE) |
May19 |
190327 |
12.59 |
12.73 |
12.49 |
12.58 |
-0.01 |
63,779 |
315,872 |
-2,863 |
Jul19 |
190327 |
12.70 |
12.85 |
12.63 |
12.69 |
-0.05 |
41,879 |
229,909 |
+2,435 |
Oct19 |
190327 |
13.08 |
13.16 |
12.93 |
12.99 |
-0.07 |
22,932 |
185,891 |
+4,519 |
Mar20 |
190327 |
13.85 |
13.98 |
13.76 |
13.81 |
-0.07 |
6,648 |
111,638 |
-702 |
May20 |
190327 |
13.99 |
14.08 |
13.85 |
13.90 |
-0.10 |
1,235 |
31,366 |
+203 |
Jul20 |
190327 |
14.06 |
14.14 |
13.92 |
13.96 |
-0.13 |
232 |
18,456 |
-40 |
Oct20 |
190327 |
14.28 |
14.29 |
14.08 |
14.11 |
-0.16 |
152 |
21,038 |
+8 |
Mar21 |
190327 |
14.81 |
14.81 |
14.61 |
14.66 |
-0.14 |
23 |
6,403 |
-3 |
Total Volume and Open Interest |
136,880 |
923,391 |
+3,557 |
London Cocoa(LCE) |
May19 |
190327 |
1683 |
1696 |
1670 |
1691 |
+4 |
10,734 |
68,955 |
-9 |
Jul19 |
190327 |
1637 |
1657 |
1636 |
1653 |
+9 |
9,257 |
44,900 |
-262 |
Sep19 |
190327 |
1633 |
1649 |
1629 |
1644 |
+6 |
5,774 |
37,543 |
-303 |
Dec19 |
190327 |
1630 |
1644 |
1626 |
1639 |
+4 |
3,565 |
58,211 |
+449 |
Mar20 |
190327 |
1629 |
1644 |
1628 |
1639 |
+2 |
1,495 |
31,113 |
+139 |
May20 |
190327 |
1630 |
1645 |
1630 |
1641 |
+3 |
1,115 |
17,544 |
+24 |
Jul20 |
190327 |
1634 |
1647 |
1634 |
1647 |
+6 |
296 |
9,797 |
-82 |
Total Volume and Open Interest |
32,366 |
278,548 |
-53 |
London Sugar(LCE) |
May19 |
190327 |
332.00 |
332.80 |
328.70 |
330.10 |
-1.50 |
8,842 |
37,352 |
-3,230 |
Aug19 |
190327 |
341.40 |
342.10 |
338.30 |
339.40 |
-1.80 |
4,585 |
32,826 |
+556 |
Oct19 |
190327 |
348.20 |
349.20 |
345.30 |
346.10 |
-1.90 |
1,371 |
15,226 |
+536 |
Dec19 |
190327 |
357.10 |
358.40 |
354.50 |
355.20 |
-1.90 |
294 |
5,815 |
+82 |
Mar20 |
190327 |
367.10 |
368.20 |
364.30 |
364.60 |
-2.00 |
175 |
5,418 |
+82 |
Total Volume and Open Interest |
15,291 |
99,204 |
-1,972 |
Cotton(ICE) |
May19 |
190327 |
77.75 |
77.77 |
76.59 |
76.95 |
-0.94 |
18,749 |
98,123 |
-4,676 |
Jul19 |
190327 |
78.64 |
78.67 |
77.62 |
77.92 |
-0.86 |
10,631 |
56,215 |
+3,464 |
Oct19 |
190327 |
76.48 |
76.48 |
76.19 |
76.19 |
-0.31 |
3 |
8 |
+1 |
Dec19 |
190327 |
75.90 |
75.94 |
75.12 |
75.50 |
-0.47 |
4,005 |
59,667 |
+876 |
Mar20 |
190327 |
76.52 |
76.53 |
75.91 |
76.24 |
-0.44 |
153 |
8,220 |
+47 |
May20 |
190327 |
76.47 |
76.47 |
76.47 |
76.47 |
-0.44 |
36 |
453 |
+8 |
Total Volume and Open Interest |
33,606 |
224,778 |
-258 |
Lumber(CME) |
May19 |
190327 |
367.1 |
372.4 |
365.0 |
366.6 |
-2.6 |
392 |
1,841 |
+12 |
Jul19 |
190327 |
369.7 |
372.8 |
368.1 |
368.1 |
-2.9 |
72 |
514 |
+23 |
Sep19 |
190327 |
370.0 |
370.0 |
368.1 |
368.8 |
+0.4 |
2 |
126 |
-2 |
Nov19 |
190327 |
369.8 |
369.8 |
369.8 |
369.8 |
+0.5 |
0 |
18 |
+0 |
Total Volume and Open Interest |
466 |
2,499 |
+33 |
Crude Oil(NYM) |
May19 |
190327 |
60.03 |
60.22 |
58.81 |
59.41 |
-0.53 |
705,399 |
423,515 |
-3,208 |
Jun19 |
190327 |
60.16 |
60.35 |
59.01 |
59.61 |
-0.49 |
129,813 |
276,428 |
+13,604 |
Jul19 |
190327 |
60.26 |
60.45 |
59.16 |
59.77 |
-0.46 |
65,965 |
145,102 |
-607 |
Aug19 |
190327 |
60.28 |
60.51 |
59.30 |
59.91 |
-0.43 |
46,427 |
110,454 |
-333 |
Sep19 |
190327 |
60.28 |
60.54 |
59.37 |
59.98 |
-0.41 |
53,418 |
145,886 |
+5,482 |
Oct19 |
190327 |
60.28 |
60.47 |
59.40 |
59.96 |
-0.38 |
31,655 |
85,458 |
-1,573 |
Nov19 |
190327 |
60.05 |
60.35 |
59.39 |
59.88 |
-0.36 |
20,296 |
62,442 |
+156 |
Dec19 |
190327 |
60.01 |
60.21 |
59.13 |
59.76 |
-0.34 |
55,302 |
200,257 |
+4,372 |
Jan20 |
190327 |
59.80 |
60.00 |
58.98 |
59.60 |
-0.32 |
6,798 |
53,783 |
+141 |
Feb20 |
190327 |
59.59 |
59.77 |
58.79 |
59.40 |
-0.30 |
1,500 |
29,137 |
+302 |
Mar20 |
190327 |
59.27 |
59.54 |
58.66 |
59.18 |
-0.28 |
4,046 |
51,162 |
+332 |
Apr20 |
190327 |
59.20 |
59.20 |
58.54 |
58.94 |
-0.28 |
2,204 |
13,585 |
-7 |
May20 |
190327 |
59.11 |
59.12 |
58.21 |
58.71 |
-0.28 |
1,730 |
16,790 |
+739 |
Jun20 |
190327 |
58.70 |
58.86 |
57.97 |
58.50 |
-0.28 |
10,114 |
64,473 |
-635 |
Jul20 |
190327 |
58.26 |
58.26 |
57.90 |
58.26 |
-0.28 |
1,572 |
14,286 |
+698 |
Aug20 |
190327 |
58.04 |
58.04 |
57.68 |
58.04 |
-0.28 |
402 |
8,281 |
-136 |
Total Volume and Open Interest |
1,149,605 |
1,972,283 |
+19,312 |
e-miNY Crude Oil(NYM) |
May19 |
190327 |
60.025 |
60.225 |
58.825 |
59.400 |
-0.550 |
16,543 |
1,494 |
+167 |
Jun19 |
190327 |
60.000 |
60.325 |
59.025 |
59.600 |
-0.500 |
406 |
432 |
+52 |
Jul19 |
190327 |
60.200 |
60.425 |
59.475 |
59.775 |
-0.450 |
180 |
110 |
+23 |
Aug19 |
190327 |
59.900 |
59.900 |
59.600 |
59.900 |
-0.450 |
4 |
72 |
-1 |
Sep19 |
190327 |
60.225 |
60.300 |
59.725 |
59.975 |
-0.425 |
6 |
60 |
+1 |
Oct19 |
190327 |
59.950 |
59.950 |
59.950 |
59.950 |
-0.400 |
2 |
23 |
-2 |
Nov19 |
190327 |
59.900 |
59.900 |
59.550 |
59.875 |
-0.375 |
7 |
45 |
-1 |
Dec19 |
190327 |
59.750 |
59.800 |
59.325 |
59.750 |
-0.350 |
3 |
136 |
+1 |
Jan20 |
190327 |
59.600 |
59.600 |
59.600 |
59.600 |
-0.325 |
0 |
27 |
+0 |
Feb20 |
190327 |
59.400 |
59.400 |
59.400 |
59.400 |
-0.300 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,151 |
2,535 |
+240 |
NY Harbor ULSD(NYM) |
Apr19 |
190327 |
199.09 |
199.70 |
196.85 |
198.06 |
-0.93 |
24,183 |
28,170 |
-7,649 |
May19 |
190327 |
199.28 |
199.81 |
196.92 |
198.14 |
-0.97 |
54,050 |
104,265 |
+158 |
Jun19 |
190327 |
199.50 |
200.07 |
197.25 |
198.49 |
-0.95 |
28,302 |
64,710 |
-89 |
Jul19 |
190327 |
199.86 |
200.52 |
197.75 |
198.98 |
-0.97 |
11,204 |
28,546 |
-871 |
Aug19 |
190327 |
200.43 |
201.17 |
198.44 |
199.70 |
-0.95 |
6,541 |
19,474 |
+90 |
Sep19 |
190327 |
201.37 |
202.03 |
199.45 |
200.69 |
-0.92 |
4,847 |
23,017 |
+855 |
Oct19 |
190327 |
201.45 |
202.66 |
200.72 |
201.56 |
-0.89 |
3,980 |
14,609 |
+529 |
Nov19 |
190327 |
202.86 |
203.48 |
201.37 |
202.35 |
-0.89 |
1,190 |
11,859 |
-20 |
Dec19 |
190327 |
203.09 |
204.41 |
201.88 |
203.07 |
-0.89 |
5,497 |
32,172 |
-151 |
Jan20 |
190327 |
204.26 |
204.94 |
202.66 |
203.73 |
-0.87 |
583 |
9,209 |
+39 |
Feb20 |
190327 |
204.52 |
205.01 |
203.01 |
203.78 |
-0.87 |
554 |
8,624 |
+37 |
Mar20 |
190327 |
204.04 |
204.48 |
202.81 |
203.33 |
-0.85 |
477 |
5,240 |
-22 |
Apr20 |
190327 |
202.50 |
203.50 |
202.00 |
202.18 |
-0.85 |
213 |
2,563 |
+18 |
May20 |
190327 |
201.00 |
201.30 |
201.00 |
201.30 |
-0.86 |
104 |
1,260 |
-68 |
Total Volume and Open Interest |
142,749 |
373,221 |
-7,162 |
RBOB Gasoline(NYM) |
Apr19 |
190327 |
195.29 |
195.49 |
188.39 |
189.55 |
-6.02 |
35,587 |
26,527 |
-10,653 |
May19 |
190327 |
190.43 |
190.89 |
185.81 |
187.33 |
-3.27 |
82,594 |
145,028 |
+1,851 |
Jun19 |
190327 |
188.87 |
188.87 |
184.37 |
185.85 |
-2.60 |
50,653 |
67,059 |
-511 |
Jul19 |
190327 |
186.37 |
186.66 |
182.82 |
184.33 |
-2.18 |
28,823 |
46,406 |
+2,219 |
Aug19 |
190327 |
183.91 |
184.58 |
180.92 |
182.46 |
-1.90 |
14,473 |
28,519 |
+1,131 |
Sep19 |
190327 |
180.89 |
181.87 |
178.52 |
180.04 |
-1.75 |
15,670 |
34,750 |
+685 |
Oct19 |
190327 |
168.33 |
168.83 |
165.77 |
167.12 |
-1.62 |
9,337 |
17,694 |
+1,148 |
Nov19 |
190327 |
165.80 |
166.03 |
163.13 |
164.42 |
-1.49 |
2,857 |
11,914 |
-314 |
Dec19 |
190327 |
163.95 |
164.25 |
161.26 |
162.72 |
-1.38 |
4,531 |
26,094 |
-818 |
Jan20 |
190327 |
162.82 |
163.49 |
160.84 |
162.18 |
-1.29 |
612 |
8,068 |
+57 |
Total Volume and Open Interest |
245,960 |
416,637 |
-5,059 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190327 |
189.55 |
189.55 |
189.55 |
189.55 |
-6.02 |
0 |
1 |
+0 |
May19 |
190327 |
187.33 |
187.33 |
187.33 |
187.33 |
-3.27 |
|
|
|
Jun19 |
190327 |
185.85 |
185.85 |
185.85 |
185.85 |
-2.60 |
|
|
|
Jul19 |
190327 |
184.33 |
184.33 |
184.33 |
184.33 |
-2.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190327 |
2.731 |
2.732 |
2.671 |
2.713 |
-0.027 |
49,167 |
14,475 |
-10,161 |
May19 |
190327 |
2.749 |
2.750 |
2.690 |
2.719 |
-0.032 |
98,295 |
266,938 |
+824 |
Jun19 |
190327 |
2.803 |
2.803 |
2.746 |
2.771 |
-0.032 |
25,859 |
94,168 |
+2,089 |
Jul19 |
190327 |
2.859 |
2.861 |
2.807 |
2.829 |
-0.032 |
25,786 |
107,773 |
+334 |
Aug19 |
190327 |
2.881 |
2.882 |
2.830 |
2.852 |
-0.032 |
13,894 |
63,521 |
-383 |
Sep19 |
190327 |
2.868 |
2.870 |
2.824 |
2.846 |
-0.032 |
16,512 |
118,941 |
+4,023 |
Oct19 |
190327 |
2.890 |
2.890 |
2.839 |
2.861 |
-0.031 |
18,880 |
103,983 |
-1,103 |
Nov19 |
190327 |
2.934 |
2.934 |
2.887 |
2.910 |
-0.028 |
5,056 |
61,497 |
+340 |
Dec19 |
190327 |
3.061 |
3.061 |
3.019 |
3.040 |
-0.027 |
3,496 |
56,921 |
+44 |
Jan20 |
190327 |
3.134 |
3.139 |
3.097 |
3.120 |
-0.025 |
6,731 |
43,535 |
+183 |
Feb20 |
190327 |
3.068 |
3.068 |
3.039 |
3.059 |
-0.025 |
1,517 |
21,554 |
-73 |
Mar20 |
190327 |
2.949 |
2.949 |
2.916 |
2.936 |
-0.019 |
3,723 |
34,972 |
-492 |
Apr20 |
190327 |
2.636 |
2.636 |
2.618 |
2.631 |
-0.014 |
4,708 |
36,753 |
+823 |
May20 |
190327 |
2.587 |
2.587 |
2.575 |
2.585 |
-0.011 |
2,094 |
20,536 |
+862 |
Jun20 |
190327 |
2.606 |
2.609 |
2.598 |
2.608 |
-0.012 |
701 |
12,931 |
+255 |
Jul20 |
190327 |
2.630 |
2.634 |
2.625 |
2.633 |
-0.013 |
616 |
10,209 |
+230 |
Total Volume and Open Interest |
278,549 |
1,148,638 |
-1,861 |
Brent Crude Oil(ICE) |
May19 |
190327 |
67.90 |
68.35 |
67.19 |
67.83 |
-0.14 |
216,757 |
217,707 |
-17,433 |
Jun19 |
190327 |
67.35 |
67.70 |
66.61 |
67.24 |
-0.19 |
234,244 |
542,142 |
+5,311 |
Jul19 |
190327 |
67.00 |
67.35 |
66.27 |
66.87 |
-0.23 |
73,976 |
235,421 |
+1,820 |
Aug19 |
190327 |
66.73 |
67.09 |
66.04 |
66.62 |
-0.23 |
39,895 |
140,864 |
+4,001 |
Sep19 |
190327 |
66.54 |
66.86 |
65.84 |
66.41 |
-0.23 |
39,132 |
195,232 |
+2,478 |
Oct19 |
190327 |
66.29 |
66.67 |
65.66 |
66.22 |
-0.24 |
16,363 |
89,509 |
+398 |
Nov19 |
190327 |
66.10 |
66.48 |
65.52 |
66.05 |
-0.23 |
13,560 |
106,620 |
-964 |
Dec19 |
190327 |
65.97 |
66.30 |
65.31 |
65.86 |
-0.22 |
62,442 |
260,136 |
+98 |
Jan20 |
190327 |
65.93 |
66.10 |
65.17 |
65.69 |
-0.22 |
6,091 |
58,940 |
+950 |
Feb20 |
190327 |
65.52 |
65.52 |
65.52 |
65.52 |
-0.22 |
4,847 |
44,633 |
-674 |
Mar20 |
190327 |
65.60 |
65.60 |
65.37 |
65.37 |
-0.21 |
6,762 |
37,776 |
+802 |
Apr20 |
190327 |
65.21 |
65.21 |
65.21 |
65.21 |
-0.21 |
559 |
23,291 |
+81 |
May20 |
190327 |
65.04 |
65.04 |
65.04 |
65.04 |
-0.21 |
723 |
19,287 |
+167 |
Jun20 |
190327 |
64.99 |
65.27 |
64.41 |
64.87 |
-0.20 |
10,075 |
89,234 |
-375 |
Total Volume and Open Interest |
747,299 |
2,421,848 |
-741 |
Gas Oil(ICE) |
Apr19 |
190327 |
609.75 |
612.75 |
604.00 |
608.25 |
-0.50 |
47,523 |
103,245 |
-6,764 |
May19 |
190327 |
611.00 |
614.00 |
605.25 |
609.75 |
-0.50 |
59,887 |
145,861 |
-2,125 |
Jun19 |
190327 |
611.75 |
615.00 |
607.00 |
611.50 |
-0.25 |
40,679 |
120,555 |
-2,150 |
Jul19 |
190327 |
615.00 |
616.50 |
608.75 |
613.50 |
unch |
11,843 |
53,300 |
+601 |
Aug19 |
190327 |
616.00 |
618.50 |
611.00 |
615.75 |
+0.25 |
6,644 |
41,642 |
+1,255 |
Sep19 |
190327 |
619.50 |
621.00 |
614.00 |
618.50 |
+0.25 |
6,044 |
52,685 |
+701 |
Oct19 |
190327 |
621.25 |
623.75 |
617.25 |
621.25 |
+0.25 |
4,045 |
39,902 |
+22 |
Nov19 |
190327 |
623.00 |
623.75 |
616.75 |
621.25 |
+0.25 |
1,117 |
23,931 |
+340 |
Dec19 |
190327 |
622.00 |
623.25 |
616.75 |
621.00 |
unch |
9,423 |
104,311 |
-512 |
Jan20 |
190327 |
622.25 |
623.75 |
616.75 |
621.25 |
unch |
679 |
24,057 |
+305 |
Total Volume and Open Interest |
193,394 |
894,054 |
-7,840 |
Ethanol(CBOT) |
Apr19 |
190327 |
1.401 |
1.405 |
1.373 |
1.373 |
-0.037 |
198 |
226 |
-54 |
May19 |
190327 |
1.419 |
1.419 |
1.382 |
1.384 |
-0.028 |
265 |
714 |
+26 |
Jun19 |
190327 |
1.405 |
1.405 |
1.386 |
1.388 |
-0.023 |
55 |
293 |
+9 |
Jul19 |
190327 |
1.402 |
1.402 |
1.385 |
1.385 |
-0.021 |
12 |
89 |
+4 |
Aug19 |
190327 |
1.388 |
1.390 |
1.388 |
1.390 |
-0.021 |
0 |
12 |
+0 |
Sep19 |
190327 |
1.381 |
1.381 |
1.381 |
1.381 |
-0.021 |
0 |
12 |
+0 |
Oct19 |
190327 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.021 |
|
|
|
Nov19 |
190327 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.021 |
|
|
|
Total Volume and Open Interest |
530 |
1,366 |
-15 |
WTI Crude Oil(ICE) |
May19 |
190327 |
59.85 |
60.23 |
58.82 |
59.41 |
-0.53 |
43,609 |
58,011 |
-3,484 |
Jun19 |
190327 |
60.14 |
60.33 |
59.01 |
59.61 |
-0.49 |
52,958 |
114,314 |
+1,761 |
Jul19 |
190327 |
60.27 |
60.39 |
59.21 |
59.77 |
-0.46 |
31,149 |
33,766 |
-242 |
Aug19 |
190327 |
60.36 |
60.51 |
59.30 |
59.91 |
-0.43 |
17,656 |
23,652 |
-493 |
Sep19 |
190327 |
60.34 |
60.50 |
59.46 |
59.98 |
-0.41 |
13,771 |
40,017 |
+553 |
Oct19 |
190327 |
60.12 |
60.45 |
59.39 |
59.96 |
-0.38 |
8,874 |
22,610 |
+196 |
Nov19 |
190327 |
60.02 |
60.32 |
59.45 |
59.88 |
-0.36 |
2,831 |
6,711 |
+218 |
Dec19 |
190327 |
59.99 |
60.18 |
59.19 |
59.76 |
-0.34 |
14,294 |
121,750 |
+1,409 |
Jan20 |
190327 |
59.97 |
59.97 |
59.60 |
59.60 |
-0.32 |
226 |
7,121 |
+67 |
Feb20 |
190327 |
59.40 |
59.40 |
59.40 |
59.40 |
-0.30 |
93 |
6,185 |
+14 |
Mar20 |
190327 |
59.18 |
59.18 |
59.18 |
59.18 |
-0.28 |
253 |
10,015 |
+42 |
Apr20 |
190327 |
58.94 |
58.94 |
58.94 |
58.94 |
-0.28 |
56 |
3,966 |
-6 |
May20 |
190327 |
58.71 |
58.71 |
58.71 |
58.71 |
-0.28 |
279 |
2,315 |
+148 |
Jun20 |
190327 |
58.34 |
58.50 |
58.34 |
58.50 |
-0.28 |
2,362 |
31,047 |
-339 |
Jul20 |
190327 |
58.26 |
58.26 |
58.26 |
58.26 |
-0.28 |
361 |
2,716 |
+231 |
Aug20 |
190327 |
58.04 |
58.04 |
58.04 |
58.04 |
-0.28 |
0 |
2,828 |
+0 |
Total Volume and Open Interest |
192,461 |
581,826 |
+479 |
US Dollar Index(ICE) |
Jun19 |
190327 |
96.250 |
96.490 |
96.190 |
96.283 |
+0.058 |
11,685 |
42,381 |
+424 |
Sep19 |
190327 |
95.800 |
96.000 |
95.750 |
95.772 |
+0.058 |
95 |
525 |
-15 |
Dec19 |
190327 |
95.400 |
95.400 |
95.277 |
95.277 |
+0.057 |
0 |
183 |
+0 |
Total Volume and Open Interest |
11,780 |
43,089 |
+409 |
Australian Dollar(CME) |
Jun19 |
190327 |
71.47 |
71.52 |
70.79 |
70.96 |
-0.58 |
72,534 |
142,067 |
-72 |
Sep19 |
190327 |
71.52 |
71.52 |
70.94 |
71.08 |
-0.58 |
58 |
216 |
-31 |
Dec19 |
190327 |
71.21 |
71.21 |
71.21 |
71.21 |
-0.57 |
5 |
199 |
-1 |
Total Volume and Open Interest |
73,165 |
143,655 |
-204 |
British Pound(CME) |
Jun19 |
190327 |
132.62 |
133.23 |
132.20 |
133.18 |
+0.43 |
109,139 |
141,875 |
-1,848 |
Sep19 |
190327 |
133.04 |
133.77 |
133.03 |
133.74 |
+0.42 |
56 |
637 |
+16 |
Dec19 |
190327 |
133.92 |
134.26 |
133.60 |
134.26 |
+0.41 |
1 |
174 |
-1 |
Total Volume and Open Interest |
109,928 |
144,846 |
-1,981 |
Canadian Dollar(CME) |
Jun19 |
190327 |
74.87 |
74.91 |
74.56 |
74.77 |
-0.12 |
60,521 |
139,460 |
+3,893 |
Sep19 |
190327 |
74.92 |
74.93 |
74.74 |
74.92 |
-0.13 |
163 |
2,962 |
+52 |
Dec19 |
190327 |
75.05 |
75.06 |
74.88 |
75.06 |
-0.13 |
215 |
1,900 |
-14 |
Mar20 |
190327 |
75.33 |
75.33 |
75.11 |
75.21 |
-0.13 |
19 |
129 |
+7 |
Total Volume and Open Interest |
60,991 |
145,537 |
+3,968 |
Japanese Yen(CME) |
Jun19 |
190327 |
91.00 |
91.30 |
90.91 |
91.18 |
+0.10 |
130,697 |
154,486 |
-574 |
Sep19 |
190327 |
91.70 |
91.91 |
91.61 |
91.81 |
+0.09 |
50 |
174 |
-19 |
Dec19 |
190327 |
92.44 |
92.44 |
92.44 |
92.44 |
+0.09 |
21 |
244 |
+11 |
Total Volume and Open Interest |
131,737 |
157,826 |
-839 |
Swiss Franc(CME) |
Jun19 |
190327 |
101.36 |
101.75 |
101.13 |
101.29 |
-0.15 |
21,015 |
71,944 |
-1,144 |
Sep19 |
190327 |
102.15 |
102.57 |
102.01 |
102.14 |
-0.15 |
0 |
40 |
+0 |
Dec19 |
190327 |
102.97 |
103.39 |
102.91 |
102.97 |
-0.16 |
0 |
18 |
+0 |
Total Volume and Open Interest |
21,015 |
72,018 |
-1,144 |
EuroFX(CME) |
Jun19 |
190327 |
113.48 |
113.64 |
113.20 |
113.43 |
-0.15 |
147,476 |
471,021 |
+808 |
Sep19 |
190327 |
114.25 |
114.46 |
114.07 |
114.27 |
-0.16 |
367 |
8,190 |
-70 |
Dec19 |
190327 |
115.05 |
115.26 |
114.89 |
115.09 |
-0.17 |
218 |
2,067 |
-23 |
Total Volume and Open Interest |
155,761 |
485,575 |
+720 |
Mexican Peso(CME) |
Apr19 |
190327 |
516.75 |
516.75 |
516.75 |
516.75 |
-5.13 |
2 |
38 |
+0 |
May19 |
190327 |
514.38 |
514.38 |
514.38 |
514.38 |
-5.25 |
|
|
|
Total Volume and Open Interest |
60,633 |
250,918 |
+1,063 |
Brazilian Real(CME) |
Apr19 |
190327 |
257.20 |
258.00 |
249.90 |
252.80 |
-5.55 |
7,432 |
20,041 |
-892 |
May19 |
190327 |
256.60 |
257.40 |
249.40 |
252.30 |
-5.50 |
3,658 |
3,227 |
+2,645 |
Jun19 |
190327 |
254.20 |
254.70 |
249.00 |
251.80 |
-5.45 |
952 |
1,301 |
+275 |
Jul19 |
190327 |
251.25 |
251.25 |
251.20 |
251.25 |
-5.55 |
|
|
|
Total Volume and Open Interest |
12,042 |
24,569 |
+2,028 |
30-Year T-Bonds(CBOT) |
Jun19 |
190327 |
148~300 |
150~050 |
148~250 |
150~020 |
+0~310 |
423,698 |
969,352 |
+1,051 |
Sep19 |
190327 |
148~210 |
149~140 |
148~100 |
149~140 |
+0~310 |
1 |
5 |
+1 |
Dec19 |
190327 |
148~210 |
148~210 |
148~210 |
148~210 |
+0~310 |
|
|
|
Total Volume and Open Interest |
423,699 |
969,357 |
+1,052 |
10-Year T-Notes(CBOT) |
Jun19 |
190327 |
124~100 |
124~310 |
124~085 |
124~220 |
+0~090 |
2,186,358 |
3,916,510 |
+1,366 |
Sep19 |
190327 |
124~180 |
125~055 |
124~165 |
124~290 |
+0~095 |
41 |
53 |
+30 |
Dec19 |
190327 |
124~290 |
124~290 |
124~290 |
124~290 |
+0~095 |
|
|
|
Total Volume and Open Interest |
2,186,399 |
3,916,563 |
+1,396 |
5-Year T-Notes(CBOT) |
Mar19 |
190327 |
116~054 |
116~082 |
115~282 |
116~020 |
+0~054 |
8,297 |
1,397 |
-29,519 |
Jun19 |
190327 |
115~314 |
116~142 |
115~306 |
116~064 |
+0~044 |
1,305,561 |
4,259,166 |
+48,565 |
Sep19 |
190327 |
116~064 |
116~076 |
116~064 |
116~064 |
+0~044 |
|
|
|
Total Volume and Open Interest |
1,313,858 |
4,260,563 |
+19,046 |
2 Year T-Notes(CBOT) |
Mar19 |
190327 |
106~176 |
106~176 |
106~173 |
106~173 |
+0~020 |
1,968 |
1,857 |
-647 |
Jun19 |
190327 |
106~192 |
106~252 |
106~190 |
106~223 |
+0~025 |
761,401 |
3,109,644 |
-11,002 |
Sep19 |
190327 |
106~286 |
106~286 |
106~286 |
106~286 |
+0~041 |
|
|
|
Total Volume and Open Interest |
763,369 |
3,111,501 |
-11,649 |
Eurodollars(CME) |
Jun19 |
190327 |
97.460 |
97.495 |
97.460 |
97.475 |
+0.015 |
602,432 |
1,365,179 |
+14,299 |
Sep19 |
190327 |
97.555 |
97.610 |
97.550 |
97.580 |
+0.025 |
762,318 |
1,175,469 |
-21,675 |
Dec19 |
190327 |
97.595 |
97.680 |
97.595 |
97.640 |
+0.040 |
922,633 |
1,713,306 |
+23,184 |
Mar20 |
190327 |
97.735 |
97.850 |
97.735 |
97.790 |
+0.045 |
551,091 |
1,054,236 |
+23,594 |
Jun20 |
190327 |
97.845 |
97.970 |
97.840 |
97.895 |
+0.040 |
587,220 |
1,096,752 |
+55,177 |
Sep20 |
190327 |
97.920 |
98.045 |
97.910 |
97.965 |
+0.035 |
432,686 |
863,110 |
+9,309 |
Dec20 |
190327 |
97.935 |
98.065 |
97.925 |
97.980 |
+0.035 |
520,547 |
1,070,444 |
+32,562 |
Mar21 |
190327 |
97.965 |
98.090 |
97.955 |
98.000 |
+0.025 |
299,569 |
652,356 |
+11,242 |
Jun21 |
190327 |
97.955 |
98.075 |
97.950 |
97.985 |
+0.015 |
265,117 |
535,385 |
+40,177 |
Sep21 |
190327 |
97.960 |
98.060 |
97.945 |
97.975 |
+0.010 |
226,307 |
434,566 |
+19,439 |
Dec21 |
190327 |
97.920 |
98.025 |
97.915 |
97.945 |
+0.010 |
237,208 |
545,011 |
+31,265 |
Mar22 |
190327 |
97.905 |
97.990 |
97.890 |
97.915 |
+0.010 |
172,694 |
343,846 |
-401 |
Jun22 |
190327 |
97.865 |
97.955 |
97.860 |
97.885 |
+0.010 |
156,850 |
289,572 |
+10,501 |
Sep22 |
190327 |
97.845 |
97.920 |
97.830 |
97.855 |
+0.010 |
104,026 |
201,944 |
+17,698 |
Dec22 |
190327 |
97.800 |
97.880 |
97.795 |
97.820 |
+0.010 |
85,400 |
175,790 |
+5,578 |
Mar23 |
190327 |
97.780 |
97.845 |
97.760 |
97.790 |
+0.015 |
62,323 |
93,053 |
+4,343 |
Jun23 |
190327 |
97.735 |
97.810 |
97.730 |
97.760 |
+0.020 |
46,565 |
69,332 |
+814 |
Sep23 |
190327 |
97.715 |
97.775 |
97.695 |
97.725 |
+0.025 |
40,040 |
81,663 |
+2,629 |
Total Volume and Open Interest |
6,291,502 |
12,304,951 |
+304,913 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190327 |
166~14 |
168~10 |
166~06 |
168~02 |
+1~15 |
166,648 |
1,127,814 |
+6,527 |
Sep19 |
190327 |
168~02 |
168~02 |
168~02 |
168~02 |
+1~15 |
|
|
|
Total Volume and Open Interest |
166,648 |
1,127,814 |
+6,527 |
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 |
190327 |
132~215 |
133~160 |
132~195 |
133~080 |
+0~140 |
269,314 |
711,482 |
-32 |
Sep19 |
190327 |
133~080 |
133~080 |
133~080 |
133~080 |
+0~140 |
|
|
|
Total Volume and Open Interest |
269,314 |
711,482 |
-32 |
30 Day Federal Funds(CBOT) |
Mar19 |
190327 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
1,305 |
140,529 |
+299 |
Apr19 |
190327 |
97.600 |
97.600 |
97.595 |
97.595 |
unch |
44,251 |
232,469 |
-10,265 |
May19 |
190327 |
97.610 |
97.625 |
97.610 |
97.615 |
+0.005 |
75,287 |
258,241 |
+20,010 |
Jun19 |
190327 |
97.630 |
97.645 |
97.625 |
97.635 |
+0.010 |
20,976 |
96,808 |
-1,961 |
Jul19 |
190327 |
97.660 |
97.690 |
97.655 |
97.675 |
+0.020 |
111,729 |
201,320 |
-17,537 |
Aug19 |
190327 |
97.685 |
97.725 |
97.680 |
97.700 |
+0.020 |
42,500 |
118,895 |
-4,234 |
Total Volume and Open Interest |
635,425 |
1,851,942 |
-21,943 |
Japanese Govt Bonds(SGX) |
Jun19 |
190327 |
152.94 |
153.07 |
152.86 |
153.05 |
+0.10 |
1,147 |
18,152 |
-167 |
Sep19 |
190327 |
153.04 |
153.04 |
153.04 |
153.04 |
+0.10 |
|
|
|
Dec19 |
190327 |
153.04 |
153.04 |
153.04 |
153.04 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,147 |
18,152 |
-167 |
Euro-Buxl(EUREX) |
Jun19 |
190327 |
191.80 |
193.78 |
191.44 |
192.94 |
+1.64 |
44,933 |
241,167 |
+10,690 |
Sep19 |
190327 |
191.42 |
191.42 |
191.42 |
191.42 |
+1.64 |
550 |
963 |
+550 |
Dec19 |
190327 |
190.54 |
190.54 |
190.54 |
190.54 |
+1.64 |
|
|
|
Total Volume and Open Interest |
45,483 |
242,130 |
-5,293 |
Euro-Bund(EUREX) |
Jun19 |
190327 |
165.79 |
166.70 |
165.68 |
166.59 |
+1.01 |
623,210 |
1,866,615 |
+167,936 |
Sep19 |
190327 |
168.00 |
168.96 |
168.00 |
168.87 |
+1.10 |
948 |
13,634 |
+4,008 |
Dec19 |
190327 |
166.52 |
166.52 |
166.52 |
166.52 |
+1.01 |
|
|
|
Total Volume and Open Interest |
624,158 |
1,880,249 |
-1,653 |
Euro-Bobl(EUREX) |
Jun19 |
190327 |
132.82 |
133.31 |
132.78 |
133.26 |
+0.52 |
446,449 |
1,344,257 |
+82,308 |
Sep19 |
190327 |
133.16 |
133.16 |
133.16 |
133.16 |
+0.54 |
19 |
156 |
+19 |
Dec19 |
190327 |
133.63 |
133.63 |
133.63 |
133.63 |
+0.52 |
|
|
|
Total Volume and Open Interest |
446,468 |
1,344,413 |
-166 |
Euro-Schatz(EUREX) |
Jun19 |
190327 |
111.89 |
112.00 |
111.89 |
111.99 |
+0.11 |
279,699 |
1,846,317 |
+83,366 |
Sep19 |
190327 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.13 |
0 |
550 |
+50 |
Dec19 |
190327 |
111.09 |
111.09 |
111.09 |
111.09 |
+0.11 |
|
|
|
Total Volume and Open Interest |
279,699 |
1,846,867 |
-28,595 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190327 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.015 |
0 |
1,793 |
+0 |
Sep19 |
190327 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.015 |
0 |
2,278 |
+50 |
Total Volume and Open Interest |
0 |
11,333 |
+120 |
Long Gilt(LIFFE) |
Mar19 |
190327 |
125~30 |
125~30 |
125~29 |
125~30 |
+0~05 |
695 |
64,471 |
-505 |
Jun19 |
190327 |
129~14 |
129~22 |
129~00 |
129~11 |
+0~03 |
210,152 |
659,662 |
+12,634 |
Total Volume and Open Interest |
210,852 |
724,191 |
+12,133 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190327 |
99.15 |
99.16 |
99.14 |
99.15 |
unch |
104,077 |
517,715 |
-9,494 |
Sep19 |
190327 |
99.17 |
99.18 |
99.15 |
99.17 |
unch |
98,958 |
506,925 |
-2,253 |
Dec19 |
190327 |
99.15 |
99.18 |
99.14 |
99.15 |
+0.01 |
132,286 |
674,210 |
+3,500 |
Mar20 |
190327 |
99.15 |
99.18 |
99.14 |
99.15 |
+0.01 |
92,361 |
404,694 |
+18,170 |
Jun20 |
190327 |
99.14 |
99.16 |
99.11 |
99.14 |
+0.01 |
108,344 |
403,579 |
+7,687 |
Sep20 |
190327 |
99.11 |
99.14 |
99.08 |
99.11 |
+0.01 |
111,521 |
330,685 |
-10,699 |
Total Volume and Open Interest |
1,186,511 |
3,731,067 |
-27,025 |
3-Mth Euribor(LIFFE) |
Jun19 |
190327 |
100.300 |
100.310 |
100.295 |
100.305 |
+0.010 |
25,700 |
680,616 |
-4,601 |
Sep19 |
190327 |
100.295 |
100.315 |
100.290 |
100.310 |
+0.020 |
21,370 |
652,234 |
-1,434 |
Dec19 |
190327 |
100.285 |
100.320 |
100.280 |
100.310 |
+0.025 |
38,198 |
610,926 |
+530 |
Total Volume and Open Interest |
552,907 |
4,655,765 |
-18,539 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190327 |
98.31 |
98.36 |
98.30 |
98.35 |
+0.03 |
17,121 |
234,475 |
-1,201 |
Sep19 |
190327 |
98.42 |
98.48 |
98.40 |
98.47 |
+0.04 |
27,655 |
265,395 |
-3,700 |
Dec19 |
190327 |
98.49 |
98.55 |
98.46 |
98.54 |
+0.04 |
23,096 |
272,441 |
-1,666 |
Mar20 |
190327 |
98.54 |
98.59 |
98.51 |
98.58 |
+0.04 |
21,165 |
219,287 |
+2,077 |
Jun20 |
190327 |
98.55 |
98.61 |
98.52 |
98.60 |
+0.05 |
14,875 |
159,244 |
-3,126 |
Sep20 |
190327 |
98.55 |
98.62 |
98.53 |
98.60 |
+0.05 |
13,463 |
93,422 |
+1,422 |
Dec20 |
190327 |
98.53 |
98.61 |
98.52 |
98.59 |
+0.05 |
18,413 |
71,500 |
+7,635 |
Mar21 |
190327 |
98.52 |
98.59 |
98.50 |
98.58 |
+0.06 |
6,936 |
27,649 |
+2,789 |
Jun21 |
190327 |
98.50 |
98.56 |
98.49 |
98.56 |
+0.06 |
9 |
2,561 |
-7 |
Sep21 |
190327 |
98.46 |
98.53 |
98.46 |
98.53 |
+0.07 |
26 |
1,113 |
+0 |
Total Volume and Open Interest |
142,859 |
1,349,892 |
+4,308 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190327 |
98.18 |
98.25 |
98.17 |
98.23 |
+0.05 |
198,039 |
1,291,331 |
+4,739 |
Sep19 |
190327 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.05 |
5 |
10 |
+5 |
Total Volume and Open Interest |
198,044 |
1,291,341 |
+4,744 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190327 |
98.61 |
98.68 |
98.58 |
98.65 |
+0.04 |
187,487 |
1,288,469 |
+934 |
Sep19 |
190327 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.04 |
|
|
|
Total Volume and Open Interest |
187,487 |
1,288,469 |
+934 |
Gold(CMX) |
Apr19 |
190327 |
1315.4 |
1318.8 |
1307.3 |
1310.4 |
-4.6 |
251,981 |
129,365 |
-25,855 |
Jun19 |
190327 |
1321.7 |
1325.2 |
1313.7 |
1316.9 |
-4.5 |
85,898 |
289,450 |
+27,800 |
Aug19 |
190327 |
1327.8 |
1331.0 |
1320.2 |
1323.0 |
-4.4 |
4,708 |
48,286 |
+2,372 |
Oct19 |
190327 |
1335.2 |
1335.7 |
1326.9 |
1328.8 |
-4.4 |
239 |
5,664 |
+93 |
Dec19 |
190327 |
1341.1 |
1342.8 |
1331.8 |
1334.7 |
-4.5 |
2,496 |
31,099 |
+961 |
Feb20 |
190327 |
1346.4 |
1346.4 |
1340.5 |
1340.5 |
-4.6 |
302 |
10,058 |
+105 |
Apr20 |
190327 |
1352.5 |
1353.7 |
1346.0 |
1346.0 |
-4.8 |
290 |
6,175 |
+22 |
Jun20 |
190327 |
1357.5 |
1357.5 |
1351.3 |
1351.3 |
-5.0 |
139 |
1,805 |
+133 |
Aug20 |
190327 |
1356.1 |
1356.1 |
1356.1 |
1356.1 |
-5.3 |
0 |
4 |
+0 |
Oct20 |
190327 |
1360.4 |
1360.4 |
1360.4 |
1360.4 |
-5.5 |
1 |
6 |
+0 |
Dec20 |
190327 |
1363.8 |
1363.8 |
1363.8 |
1363.8 |
-5.5 |
97 |
1,242 |
-23 |
Total Volume and Open Interest |
347,182 |
524,865 |
+6,123 |
Silver(CMX) |
Mar19 |
190327 |
1523.9 |
1523.9 |
1523.9 |
1523.9 |
-13.2 |
6 |
44 |
+0 |
May19 |
190327 |
1542.5 |
1547.5 |
1525.5 |
1529.8 |
-13.1 |
50,184 |
136,260 |
-399 |
Jul19 |
190327 |
1552.0 |
1557.0 |
1535.0 |
1539.2 |
-13.0 |
3,065 |
30,580 |
+1,076 |
Sep19 |
190327 |
1563.0 |
1565.0 |
1545.5 |
1548.3 |
-13.1 |
739 |
8,350 |
+13 |
Dec19 |
190327 |
1573.0 |
1577.0 |
1559.5 |
1561.4 |
-13.6 |
473 |
15,467 |
+106 |
Mar20 |
190327 |
1574.3 |
1574.3 |
1574.3 |
1574.3 |
-14.4 |
7 |
773 |
+1 |
May20 |
190327 |
1582.0 |
1582.0 |
1582.0 |
1582.0 |
-14.4 |
26 |
88 |
+25 |
Total Volume and Open Interest |
54,689 |
193,116 |
+866 |
Platinum(NYMEX) |
Apr19 |
190327 |
858.8 |
870.6 |
853.1 |
856.5 |
-3.3 |
23,045 |
16,613 |
-6,583 |
Jul19 |
190327 |
864.6 |
876.4 |
858.8 |
862.2 |
-3.2 |
13,063 |
52,783 |
+5,213 |
Oct19 |
190327 |
872.1 |
881.5 |
864.4 |
867.6 |
-3.3 |
984 |
2,541 |
+567 |
Jan20 |
190327 |
877.7 |
882.8 |
869.8 |
872.5 |
-3.3 |
43 |
432 |
-1 |
Total Volume and Open Interest |
37,142 |
72,380 |
-802 |
Palladium(NYMEX) |
Jun19 |
190327 |
1513.20 |
1522.90 |
1407.40 |
1421.50 |
-94.40 |
5,543 |
24,178 |
+240 |
Sep19 |
190327 |
1504.30 |
1509.70 |
1400.00 |
1411.20 |
-94.40 |
98 |
2,517 |
+17 |
Dec19 |
190327 |
1453.90 |
1453.90 |
1400.40 |
1400.40 |
-93.90 |
5 |
745 |
-1 |
Total Volume and Open Interest |
5,646 |
27,467 |
+253 |
Copper(CMX) |
Mar19 |
190327 |
285.75 |
285.80 |
285.75 |
285.80 |
+0.75 |
492 |
593 |
-127 |
May19 |
190327 |
286.30 |
287.55 |
284.35 |
286.30 |
+0.90 |
68,369 |
121,388 |
-5,690 |
Jul19 |
190327 |
287.30 |
288.35 |
285.15 |
287.05 |
+0.85 |
9,337 |
55,571 |
-933 |
Sep19 |
190327 |
288.10 |
288.45 |
285.80 |
287.65 |
+0.75 |
5,358 |
34,703 |
+225 |
Dec19 |
190327 |
287.95 |
289.00 |
286.45 |
288.15 |
+0.65 |
1,463 |
25,843 |
+298 |
Total Volume and Open Interest |
86,129 |
253,159 |
-6,281 |
E-mini DJIA Index(CBOT) |
Jun19 |
190327 |
25676 |
25781 |
25441 |
25660 |
-16 |
248,236 |
76,804 |
+1,150 |
Sep19 |
190327 |
25666 |
25790 |
25467 |
25672 |
-18 |
469 |
439 |
+101 |
Dec19 |
190327 |
25510 |
25787 |
25501 |
25682 |
-20 |
2 |
13 |
+0 |
Mar20 |
190327 |
25696 |
25723 |
25603 |
25696 |
-15 |
|
|
|
Total Volume and Open Interest |
248,707 |
77,256 |
+1,251 |
S & P 500(CME) |
Jun19 |
190327 |
2821.80 |
2831.10 |
2792.30 |
2810.50 |
-12.50 |
3,488 |
22,884 |
+3,353 |
Sep19 |
190327 |
2814.60 |
2814.60 |
2814.60 |
2814.60 |
-12.90 |
0 |
3 |
+3 |
Dec19 |
190327 |
2818.30 |
2818.30 |
2818.30 |
2818.30 |
-13.70 |
0 |
5 |
+0 |
Mar20 |
190327 |
2822.70 |
2822.70 |
2822.70 |
2822.70 |
-14.20 |
|
|
|
Total Volume and Open Interest |
3,488 |
22,892 |
+3,356 |
S & P 500 E-Mini(CME) |
Jun19 |
190327 |
2823.50 |
2831.75 |
2791.75 |
2810.50 |
-12.50 |
1,801,326 |
2,484,528 |
+24,534 |
Sep19 |
190327 |
2826.50 |
2836.00 |
2796.50 |
2814.50 |
-13.00 |
3,397 |
14,912 |
+1,156 |
Dec19 |
190327 |
2830.75 |
2839.00 |
2800.00 |
2818.25 |
-13.75 |
597 |
1,785 |
+206 |
Mar20 |
190327 |
2832.00 |
2839.00 |
2815.75 |
2822.75 |
-14.25 |
5 |
2,483 |
-3 |
Total Volume and Open Interest |
1,805,327 |
2,503,709 |
+25,894 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190327 |
7383.50 |
7404.75 |
7276.00 |
7334.50 |
-42.25 |
596,897 |
192,529 |
-3,662 |
Sep19 |
190327 |
7406.00 |
7430.75 |
7305.75 |
7361.50 |
-42.75 |
471 |
962 |
-24 |
Dec19 |
190327 |
7383.00 |
7446.75 |
7337.00 |
7383.00 |
-42.25 |
7 |
15 |
+2 |
Total Volume and Open Interest |
597,375 |
193,513 |
-3,684 |
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 |
190327 |
1881.50 |
1888.30 |
1862.70 |
1879.60 |
-1.50 |
17,903 |
62,813 |
+18 |
Sep19 |
190327 |
1881.90 |
1889.20 |
1869.30 |
1881.90 |
-1.70 |
0 |
109 |
+0 |
Total Volume and Open Interest |
17,903 |
62,922 |
+18 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190327 |
15.90 |
17.00 |
15.75 |
16.23 |
+0.30 |
139,693 |
182,685 |
-10,840 |
May19 |
190327 |
16.62 |
17.31 |
16.55 |
16.98 |
+0.30 |
67,287 |
69,022 |
+4,306 |
Jun19 |
190327 |
16.92 |
17.40 |
16.84 |
17.28 |
+0.35 |
18,106 |
30,814 |
+212 |
Total Volume and Open Interest |
245,312 |
341,847 |
-4,638 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190327 |
930.70 |
930.70 |
930.70 |
930.70 |
-0.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190327 |
1532.00 |
1536.80 |
1508.00 |
1526.30 |
-5.60 |
175,604 |
458,106 |
+2,631 |
Sep19 |
190327 |
1538.40 |
1539.20 |
1512.40 |
1529.70 |
-5.40 |
10 |
152 |
+0 |
Dec19 |
190327 |
1532.10 |
1532.10 |
1532.10 |
1532.10 |
-5.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
175,614 |
458,259 |
+2,631 |
Nikkei 225(CME) |
Jun19 |
190327 |
21330 |
21415 |
21085 |
21205 |
-85 |
14,418 |
24,046 |
+23 |
Sep19 |
190327 |
21175 |
21350 |
21130 |
21175 |
-80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,418 |
24,047 |
+23 |
Nikkei 225(SGX) |
Jun19 |
190327 |
21170 |
21390 |
21135 |
21380 |
+215 |
119,399 |
130,054 |
+2,039 |
Sep19 |
190327 |
21260 |
21340 |
21260 |
21340 |
+215 |
0 |
70 |
+0 |
Dec19 |
190327 |
21180 |
21180 |
21180 |
21180 |
+215 |
1 |
4,792 |
+1 |
Total Volume and Open Interest |
121,462 |
148,850 |
+2,476 |
Nikkei 225 Mini(JPX) |
Jun19 |
190327 |
21150 |
21385 |
21135 |
21380 |
+230 |
1,293,743 |
269,135 |
+27,220 |
Sep19 |
190327 |
21090 |
21320 |
21080 |
21310 |
+200 |
18,860 |
6,592 |
+1,360 |
Dec19 |
190327 |
20915 |
21150 |
20900 |
21150 |
+230 |
907 |
2,315 |
+317 |
Total Volume and Open Interest |
1,395,776 |
400,507 |
+31,512 |
Nikkei 225(JPX) |
Jun19 |
190327 |
21150 |
21380 |
21130 |
21380 |
+230 |
102,657 |
274,183 |
+3,147 |
Sep19 |
190327 |
21100 |
21310 |
21080 |
21310 |
+200 |
506 |
5,931 |
-2 |
Dec19 |
190327 |
20950 |
21150 |
20910 |
21150 |
+230 |
14 |
37,813 |
+1,050 |
Total Volume and Open Interest |
103,283 |
391,072 |
+4,610 |
Nikkei 225(CME) Yen |
Jun19 |
190327 |
21300 |
21390 |
21060 |
21190 |
-80 |
52,170 |
55,737 |
+401 |
Sep19 |
190327 |
21125 |
21300 |
21010 |
21125 |
-80 |
1 |
13 |
+1 |
Dec19 |
190327 |
20820 |
20820 |
20820 |
20820 |
-240 |
|
|
|
Total Volume and Open Interest |
52,201 |
55,953 |
+402 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190327 |
21190 |
21310 |
21070 |
21190 |
-80 |
3 |
1 |
-2 |
Sep19 |
190327 |
21130 |
21130 |
21130 |
21130 |
-80 |
|
|
|
Total Volume and Open Interest |
3 |
1 |
-2 |
CAC 40(EURONEXT) |
Apr19 |
190327 |
5314.0 |
5334.5 |
5271.0 |
5294.0 |
-3.0 |
82,656 |
312,490 |
-18,115 |
May19 |
190327 |
5247.0 |
5271.5 |
5213.5 |
5232.0 |
-3.0 |
30 |
7,713 |
+890 |
Jun19 |
190327 |
5153.0 |
5203.0 |
5148.0 |
5165.5 |
-3.0 |
274 |
32,495 |
-153 |
Total Volume and Open Interest |
82,960 |
420,092 |
-13,494 |
Hang Seng Index(HKFE) |
Mar19 |
190327 |
28543 |
28789 |
28531 |
28685 |
+145 |
260,407 |
105,523 |
-19,151 |
Apr19 |
190327 |
28591 |
28821 |
28582 |
28715 |
+126 |
50,510 |
44,710 |
+31,182 |
Total Volume and Open Interest |
312,446 |
171,926 |
+11,567 |
DAX(EUREX) |
Jun19 |
190327 |
11441.0 |
11521.5 |
11382.5 |
11432.5 |
-9.0 |
113,320 |
122,826 |
+24,063 |
Sep19 |
190327 |
11452.0 |
11481.0 |
11404.0 |
11420.5 |
-9.0 |
67 |
532 |
+48 |
Dec19 |
190327 |
11409.0 |
11409.0 |
11409.0 |
11409.0 |
-7.0 |
|
|
|
Total Volume and Open Interest |
113,387 |
123,358 |
-1,634 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190327 |
11457.0 |
11521.0 |
11382.0 |
11432.5 |
-9.0 |
59,273 |
11,500 |
+3,015 |
Sep19 |
190327 |
11437.0 |
11500.0 |
11370.0 |
11420.5 |
-9.0 |
63 |
163 |
+34 |
Total Volume and Open Interest |
59,338 |
11,663 |
-720 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190327 |
3237 |
3265 |
3222 |
3242 |
+3 |
982,114 |
3,979,586 |
+190,592 |
Sep19 |
190327 |
3234 |
3252 |
3215 |
3231 |
+3 |
48 |
25,968 |
+20 |
Total Volume and Open Interest |
982,164 |
4,190,085 |
-60,382 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190327 |
9240 |
9268 |
9145 |
9193 |
-21 |
34,275 |
181,377 |
+10,703 |
Sep19 |
190327 |
9127 |
9217 |
9127 |
9162 |
-21 |
34 |
248 |
+22 |
Total Volume and Open Interest |
34,309 |
181,628 |
+1,439 |
FT-SE 100(EURONEXT) |
Jun19 |
190327 |
7130.50 |
7151.00 |
7081.50 |
7107.50 |
-20.00 |
91,139 |
654,743 |
-4,909 |
Sep19 |
190327 |
7038.00 |
7038.00 |
7038.00 |
7038.00 |
-20.00 |
6 |
2,218 |
+4 |
Dec19 |
190327 |
7000.50 |
7000.50 |
7000.50 |
7000.50 |
-20.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
91,145 |
657,963 |
-4,905 |
SPI 200(SFE) |
Jun19 |
190327 |
6114.0 |
6138.0 |
6086.0 |
6113.0 |
-2.0 |
56,734 |
351,345 |
+5,479 |
Sep19 |
190327 |
6044.0 |
6044.0 |
6044.0 |
6044.0 |
-3.0 |
0 |
2,841 |
+0 |
Dec19 |
190327 |
6025.0 |
6025.0 |
6025.0 |
6025.0 |
-3.0 |
0 |
1,933 |
+0 |
Total Volume and Open Interest |
56,792 |
358,906 |
+5,533 |
FTSE MIB(ISE) |
Jun19 |
190327 |
20650.00 |
20885.00 |
20460.00 |
20637.00 |
+40.00 |
25,271 |
87,860 |
+833 |
Sep19 |
190327 |
20480.00 |
20760.00 |
20080.00 |
20510.00 |
+38.00 |
53 |
291 |
+36 |
Dec19 |
190327 |
20400.00 |
20620.00 |
19950.00 |
20385.00 |
+38.00 |
0 |
16 |
+0 |
Total Volume and Open Interest |
25,324 |
88,167 |
+869 |
KOSPI 200(KFE) |
Jun19 |
190327 |
277.80 |
278.00 |
277.65 |
278.00 |
unch |
218,231 |
314,686 |
+133 |
Sep19 |
190327 |
278.30 |
279.55 |
275.85 |
278.25 |
+0.10 |
382 |
3,763 |
+38 |
Dec19 |
190327 |
279.15 |
279.15 |
279.15 |
279.15 |
unch |
1 |
28,273 |
+41 |
Total Volume and Open Interest |
218,620 |
367,029 |
+221 |
GSCI(CME) |
Apr19 |
190327 |
435.90 |
437.45 |
432.10 |
434.55 |
-2.10 |
6 |
13,199 |
-6 |
May19 |
190327 |
436.25 |
436.25 |
436.10 |
436.25 |
-2.10 |
0 |
50 |
+0 |
Jun19 |
190327 |
436.80 |
436.80 |
436.80 |
436.80 |
-2.10 |
|
|
|
Total Volume and Open Interest |
6 |
13,249 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|