|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190328 |
888.00 |
891.75 |
886.50 |
889.50 |
+2.00 |
64,159 |
298,978 |
-3,453 |
Jul19 |
190328 |
901.50 |
905.50 |
900.00 |
903.00 |
+2.00 |
27,204 |
201,855 |
+4,369 |
Aug19 |
190328 |
908.00 |
911.50 |
906.75 |
909.00 |
+1.50 |
2,421 |
23,144 |
+382 |
Sep19 |
190328 |
913.25 |
917.00 |
912.50 |
914.50 |
+1.25 |
1,860 |
10,297 |
+345 |
Nov19 |
190328 |
923.25 |
927.00 |
922.50 |
923.75 |
+0.50 |
12,887 |
122,097 |
+22 |
Jan20 |
190328 |
931.50 |
935.25 |
931.00 |
932.50 |
+0.75 |
1,460 |
13,646 |
+289 |
Mar20 |
190328 |
937.00 |
940.50 |
935.75 |
937.00 |
-0.25 |
2,106 |
26,803 |
+177 |
May20 |
190328 |
941.75 |
945.75 |
941.75 |
942.25 |
-0.25 |
732 |
4,536 |
+303 |
Jul20 |
190328 |
952.00 |
953.50 |
950.00 |
950.00 |
-0.75 |
368 |
6,186 |
-41 |
Aug20 |
190328 |
953.00 |
953.00 |
953.00 |
953.00 |
-0.50 |
0 |
155 |
+0 |
Sep20 |
190328 |
952.75 |
952.75 |
952.75 |
952.75 |
-0.75 |
0 |
84 |
+0 |
Nov20 |
190328 |
958.75 |
960.00 |
955.50 |
956.75 |
-1.00 |
61 |
3,813 |
+27 |
Jan21 |
190328 |
961.50 |
961.50 |
961.50 |
961.50 |
-1.25 |
0 |
7 |
+0 |
Mar21 |
190328 |
961.50 |
961.50 |
961.50 |
961.50 |
-1.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
113,258 |
711,711 |
+2,420 |
Soybean Meal(CBOT) |
May19 |
190328 |
304.80 |
307.00 |
304.10 |
306.50 |
+2.10 |
46,269 |
197,045 |
-2,981 |
Jul19 |
190328 |
309.00 |
310.50 |
308.20 |
310.20 |
+1.90 |
24,110 |
121,247 |
+1,848 |
Aug19 |
190328 |
310.10 |
312.00 |
309.80 |
311.70 |
+1.70 |
4,926 |
22,541 |
-358 |
Sep19 |
190328 |
311.50 |
313.50 |
311.50 |
313.30 |
+1.70 |
2,638 |
18,286 |
+135 |
Oct19 |
190328 |
312.90 |
314.70 |
312.70 |
314.30 |
+1.50 |
2,666 |
18,104 |
+901 |
Dec19 |
190328 |
315.40 |
317.40 |
315.10 |
316.90 |
+1.50 |
8,684 |
54,916 |
+156 |
Jan20 |
190328 |
316.40 |
318.20 |
316.20 |
317.70 |
+1.40 |
405 |
5,721 |
-24 |
Mar20 |
190328 |
316.70 |
318.30 |
316.50 |
317.80 |
+1.20 |
378 |
12,806 |
+12 |
May20 |
190328 |
317.40 |
318.70 |
317.20 |
318.20 |
+1.10 |
181 |
6,806 |
+75 |
Jul20 |
190328 |
319.00 |
320.20 |
318.80 |
319.40 |
+0.90 |
258 |
2,809 |
+94 |
Total Volume and Open Interest |
90,924 |
462,492 |
+55 |
Soybean Oil(CBOT) |
May19 |
190328 |
28.83 |
28.84 |
28.60 |
28.63 |
-0.19 |
54,621 |
188,923 |
-6,256 |
Jul19 |
190328 |
29.15 |
29.16 |
28.92 |
28.96 |
-0.18 |
29,173 |
129,809 |
+4,693 |
Aug19 |
190328 |
29.29 |
29.29 |
29.07 |
29.09 |
-0.18 |
5,060 |
29,641 |
+426 |
Sep19 |
190328 |
29.45 |
29.45 |
29.23 |
29.26 |
-0.17 |
3,992 |
19,831 |
+71 |
Oct19 |
190328 |
29.41 |
29.56 |
29.39 |
29.41 |
-0.16 |
3,104 |
12,525 |
+3 |
Dec19 |
190328 |
29.89 |
29.89 |
29.67 |
29.72 |
-0.17 |
7,428 |
77,070 |
+107 |
Jan20 |
190328 |
29.95 |
30.13 |
29.95 |
29.99 |
-0.16 |
829 |
7,328 |
+289 |
Mar20 |
190328 |
30.36 |
30.42 |
30.25 |
30.27 |
-0.18 |
1,383 |
12,727 |
+631 |
May20 |
190328 |
30.60 |
30.73 |
30.57 |
30.58 |
-0.18 |
456 |
2,859 |
+22 |
Jul20 |
190328 |
31.03 |
31.04 |
30.88 |
30.88 |
-0.17 |
152 |
1,474 |
+21 |
Total Volume and Open Interest |
106,268 |
484,809 |
+22 |
Canola(WCE) |
May19 |
190328 |
452.0 |
456.3 |
450.1 |
455.2 |
+3.8 |
14,812 |
97,348 |
-1,931 |
Jul19 |
190328 |
459.2 |
463.7 |
457.8 |
462.8 |
+3.6 |
7,128 |
56,913 |
+1,768 |
Nov19 |
190328 |
470.9 |
474.8 |
469.5 |
473.8 |
+2.6 |
2,725 |
29,788 |
-546 |
Jan20 |
190328 |
478.0 |
481.3 |
478.0 |
480.3 |
+2.3 |
335 |
3,931 |
-19 |
Mar20 |
190328 |
483.9 |
486.5 |
483.9 |
485.4 |
+2.1 |
70 |
782 |
+41 |
Total Volume and Open Interest |
25,116 |
189,159 |
-675 |
Corn(CBOT) |
May19 |
190328 |
373.75 |
374.75 |
372.00 |
374.00 |
+0.25 |
165,178 |
743,553 |
-14,609 |
Jul19 |
190328 |
383.25 |
384.50 |
381.50 |
383.75 |
+0.25 |
98,612 |
433,457 |
+16,231 |
Sep19 |
190328 |
390.25 |
391.25 |
389.00 |
391.00 |
+0.50 |
20,216 |
219,938 |
+625 |
Dec19 |
190328 |
397.50 |
398.75 |
396.50 |
398.25 |
+0.25 |
34,499 |
298,359 |
+341 |
Mar20 |
190328 |
407.25 |
408.75 |
406.75 |
408.50 |
+0.25 |
4,268 |
64,792 |
+322 |
May20 |
190328 |
412.25 |
413.75 |
411.75 |
413.50 |
+0.50 |
917 |
10,272 |
+211 |
Jul20 |
190328 |
415.00 |
417.00 |
415.00 |
417.00 |
+1.00 |
1,460 |
23,515 |
+220 |
Sep20 |
190328 |
405.75 |
406.25 |
404.25 |
406.25 |
+0.75 |
429 |
3,422 |
+135 |
Dec20 |
190328 |
409.00 |
409.50 |
408.00 |
409.50 |
+0.50 |
752 |
15,332 |
+227 |
Mar21 |
190328 |
415.75 |
417.25 |
415.25 |
417.25 |
+0.75 |
1 |
117 |
+1 |
Total Volume and Open Interest |
326,345 |
1,813,508 |
+3,713 |
Wheat(CBOT) |
May19 |
190328 |
468.50 |
469.25 |
459.50 |
464.50 |
-5.00 |
83,738 |
226,226 |
-369 |
Jul19 |
190328 |
474.00 |
474.50 |
465.25 |
470.50 |
-4.50 |
42,291 |
130,355 |
+3,838 |
Sep19 |
190328 |
482.50 |
482.75 |
473.50 |
478.75 |
-4.50 |
12,194 |
56,155 |
+188 |
Dec19 |
190328 |
496.25 |
496.75 |
488.00 |
493.25 |
-4.25 |
7,514 |
62,702 |
+36 |
Mar20 |
190328 |
509.25 |
509.25 |
500.50 |
506.25 |
-3.50 |
2,152 |
9,723 |
+72 |
May20 |
190328 |
513.50 |
513.50 |
506.75 |
512.25 |
-3.25 |
628 |
3,251 |
+23 |
Total Volume and Open Interest |
148,722 |
495,313 |
+3,891 |
Wheat(KCBT) |
May19 |
190328 |
444.50 |
444.50 |
435.75 |
438.75 |
-5.75 |
24,905 |
159,141 |
-376 |
Jul19 |
190328 |
451.50 |
452.00 |
444.00 |
446.75 |
-5.50 |
15,268 |
99,650 |
+2,771 |
Sep19 |
190328 |
463.25 |
463.50 |
455.75 |
458.50 |
-5.50 |
3,340 |
32,215 |
+281 |
Dec19 |
190328 |
481.75 |
483.75 |
475.75 |
478.75 |
-5.25 |
2,289 |
30,299 |
+223 |
Mar20 |
190328 |
500.50 |
500.75 |
493.00 |
495.75 |
-5.00 |
252 |
4,993 |
+2 |
May20 |
190328 |
506.25 |
506.75 |
502.75 |
506.00 |
-4.50 |
96 |
2,337 |
+21 |
Jul20 |
190328 |
508.75 |
513.00 |
508.50 |
512.50 |
-4.00 |
23 |
1,362 |
+4 |
Total Volume and Open Interest |
46,173 |
331,020 |
+2,926 |
Wheat(MGE) |
May19 |
190328 |
567.25 |
567.75 |
558.50 |
560.00 |
-7.75 |
4,652 |
28,837 |
-481 |
Jul19 |
190328 |
566.00 |
566.75 |
560.00 |
561.00 |
-5.75 |
2,191 |
15,165 |
+238 |
Sep19 |
190328 |
571.25 |
571.50 |
565.50 |
566.25 |
-5.25 |
994 |
8,407 |
+33 |
Dec19 |
190328 |
582.00 |
582.00 |
576.75 |
577.50 |
-4.75 |
297 |
5,408 |
+67 |
Mar20 |
190328 |
590.00 |
590.00 |
588.50 |
589.25 |
-4.75 |
53 |
1,364 |
-2 |
May20 |
190328 |
595.75 |
601.25 |
595.75 |
595.75 |
-3.75 |
26 |
57 |
+23 |
Total Volume and Open Interest |
8,213 |
59,249 |
-122 |
Oats(CBOT) |
May19 |
190328 |
269.75 |
270.00 |
264.50 |
264.75 |
-5.00 |
144 |
3,353 |
+19 |
Jul19 |
190328 |
267.00 |
267.00 |
263.25 |
264.50 |
-3.75 |
19 |
884 |
+11 |
Sep19 |
190328 |
259.50 |
259.50 |
259.50 |
259.50 |
-3.50 |
0 |
75 |
+0 |
Dec19 |
190328 |
256.00 |
256.00 |
254.50 |
254.75 |
-1.75 |
7 |
639 |
+7 |
Total Volume and Open Interest |
170 |
4,978 |
+37 |
Rough Rice(CBOT) |
May19 |
190328 |
11.13 |
11.16 |
10.89 |
10.90 |
-0.24 |
921 |
7,807 |
+207 |
Jul19 |
190328 |
11.27 |
11.28 |
11.04 |
11.06 |
-0.21 |
59 |
770 |
+46 |
Sep19 |
190328 |
10.90 |
10.90 |
10.90 |
10.90 |
-0.20 |
9 |
41 |
+5 |
Nov19 |
190328 |
10.95 |
10.95 |
10.95 |
10.95 |
-0.15 |
0 |
10 |
+0 |
Total Volume and Open Interest |
989 |
8,634 |
+258 |
Live Cattle(CME) |
Apr19 |
190328 |
126.250 |
126.700 |
126.000 |
126.535 |
+0.285 |
8,511 |
53,424 |
-2,761 |
Jun19 |
190328 |
119.600 |
119.885 |
119.135 |
119.635 |
+0.035 |
22,633 |
204,540 |
+11 |
Aug19 |
190328 |
116.650 |
116.830 |
116.200 |
116.500 |
-0.150 |
11,634 |
95,018 |
+992 |
Oct19 |
190328 |
117.650 |
117.680 |
117.080 |
117.400 |
-0.200 |
7,098 |
64,015 |
-193 |
Dec19 |
190328 |
120.930 |
121.050 |
120.400 |
120.900 |
-0.030 |
4,177 |
23,771 |
+758 |
Feb20 |
190328 |
122.680 |
122.785 |
122.150 |
122.700 |
-0.030 |
1,085 |
5,318 |
+154 |
Total Volume and Open Interest |
55,615 |
450,055 |
-886 |
Feeder Cattle(CME) |
Mar19 |
190328 |
142.130 |
142.185 |
141.950 |
141.985 |
-0.145 |
892 |
3,350 |
-56 |
Apr19 |
190328 |
145.785 |
146.130 |
145.500 |
145.950 |
+0.050 |
2,818 |
8,335 |
-1,061 |
May19 |
190328 |
149.550 |
149.880 |
148.650 |
149.685 |
+0.150 |
5,817 |
22,580 |
+609 |
Aug19 |
190328 |
156.300 |
156.985 |
155.235 |
156.850 |
+0.615 |
3,125 |
13,058 |
+326 |
Sep19 |
190328 |
157.330 |
158.130 |
156.485 |
158.035 |
+0.535 |
727 |
2,950 |
+77 |
Oct19 |
190328 |
157.750 |
158.485 |
156.850 |
158.380 |
+0.480 |
564 |
2,287 |
+169 |
Nov19 |
190328 |
157.600 |
158.350 |
156.830 |
158.250 |
+0.465 |
226 |
906 |
+48 |
Total Volume and Open Interest |
14,182 |
53,743 |
+121 |
Lean Hogs(CME) |
Apr19 |
190328 |
81.080 |
81.150 |
78.680 |
78.885 |
-2.445 |
8,790 |
28,163 |
-341 |
May19 |
190328 |
85.680 |
86.080 |
83.680 |
83.680 |
-3.000 |
260 |
2,864 |
+5 |
Jun19 |
190328 |
93.635 |
94.750 |
91.800 |
91.800 |
-3.000 |
22,301 |
84,190 |
+98 |
Jul19 |
190328 |
97.035 |
98.080 |
95.230 |
95.230 |
-3.000 |
5,909 |
27,541 |
+404 |
Aug19 |
190328 |
98.050 |
98.885 |
96.050 |
96.050 |
-3.000 |
5,928 |
35,579 |
-148 |
Oct19 |
190328 |
86.550 |
87.135 |
84.400 |
84.400 |
-3.000 |
4,130 |
47,782 |
+788 |
Dec19 |
190328 |
79.250 |
79.950 |
77.000 |
77.000 |
-3.000 |
3,122 |
35,569 |
+335 |
Feb20 |
190328 |
79.330 |
80.000 |
76.680 |
76.800 |
-2.880 |
1,454 |
11,935 |
+280 |
Total Volume and Open Interest |
53,533 |
284,849 |
+1,813 |
Class III Milk(CME) |
Mar19 |
190328 |
15.07 |
15.07 |
15.06 |
15.06 |
-0.02 |
81 |
4,344 |
-32 |
Apr19 |
190328 |
15.64 |
15.77 |
15.51 |
15.63 |
-0.06 |
476 |
3,662 |
-41 |
May19 |
190328 |
15.43 |
15.55 |
15.33 |
15.49 |
+0.01 |
661 |
3,639 |
-64 |
Jun19 |
190328 |
15.67 |
15.74 |
15.58 |
15.66 |
+0.01 |
287 |
2,916 |
+149 |
Jul19 |
190328 |
16.03 |
16.06 |
15.97 |
16.03 |
+0.04 |
153 |
2,052 |
+59 |
Aug19 |
190328 |
16.29 |
16.29 |
16.24 |
16.27 |
+0.03 |
27 |
1,450 |
+2 |
Sep19 |
190328 |
16.53 |
16.53 |
16.45 |
16.52 |
+0.03 |
10 |
1,874 |
+2 |
Oct19 |
190328 |
16.47 |
16.48 |
16.44 |
16.48 |
+0.04 |
12 |
1,282 |
-3 |
Nov19 |
190328 |
16.33 |
16.35 |
16.33 |
16.34 |
+0.01 |
17 |
1,340 |
+0 |
Dec19 |
190328 |
16.18 |
16.20 |
16.15 |
16.20 |
+0.02 |
9 |
1,167 |
-5 |
Jan20 |
190328 |
15.84 |
15.86 |
15.84 |
15.84 |
+0.02 |
2 |
58 |
+2 |
Feb20 |
190328 |
15.78 |
15.78 |
15.78 |
15.78 |
unch |
2 |
64 |
+2 |
Mar20 |
190328 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
2 |
83 |
+2 |
Total Volume and Open Interest |
1,739 |
23,947 |
+73 |
Cocoa(ICE) |
May19 |
190328 |
2238 |
2278 |
2232 |
2257 |
+9 |
25,417 |
95,223 |
-3,602 |
Jul19 |
190328 |
2237 |
2276 |
2234 |
2254 |
+8 |
15,416 |
55,564 |
-1,409 |
Sep19 |
190328 |
2246 |
2279 |
2239 |
2259 |
+7 |
8,386 |
33,837 |
-137 |
Dec19 |
190328 |
2252 |
2287 |
2251 |
2271 |
+9 |
4,596 |
38,246 |
-341 |
Mar20 |
190328 |
2264 |
2301 |
2263 |
2282 |
+10 |
540 |
23,303 |
-67 |
May20 |
190328 |
2271 |
2306 |
2271 |
2290 |
+11 |
3,859 |
11,678 |
+3,537 |
Jul20 |
190328 |
2297 |
2311 |
2295 |
2298 |
+12 |
70 |
2,092 |
+58 |
Total Volume and Open Interest |
58,707 |
264,653 |
-1,540 |
Coffee "C"(ICE) |
May19 |
190328 |
93.40 |
94.60 |
92.70 |
94.00 |
+0.15 |
25,649 |
156,131 |
-2,650 |
Jul19 |
190328 |
96.00 |
97.20 |
95.35 |
96.60 |
+0.15 |
13,708 |
72,436 |
+4,853 |
Sep19 |
190328 |
99.05 |
99.90 |
98.15 |
99.35 |
+0.15 |
3,814 |
47,692 |
+7 |
Dec19 |
190328 |
103.00 |
103.75 |
102.00 |
103.25 |
+0.15 |
2,906 |
29,348 |
+6 |
Mar20 |
190328 |
106.45 |
107.50 |
105.85 |
107.10 |
+0.15 |
1,053 |
14,318 |
+210 |
May20 |
190328 |
109.15 |
110.00 |
108.35 |
109.55 |
+0.15 |
776 |
12,232 |
+343 |
Total Volume and Open Interest |
48,800 |
345,887 |
+2,854 |
Orange Juice(ICE) |
May19 |
190328 |
123.50 |
124.50 |
120.80 |
123.80 |
+0.80 |
1,376 |
12,376 |
-566 |
Jul19 |
190328 |
124.80 |
125.50 |
122.10 |
124.70 |
+1.05 |
501 |
4,474 |
+359 |
Sep19 |
190328 |
125.10 |
126.15 |
123.50 |
125.55 |
+1.05 |
11 |
1,395 |
+5 |
Nov19 |
190328 |
126.70 |
127.75 |
125.65 |
127.40 |
+1.40 |
2 |
642 |
+0 |
Jan20 |
190328 |
129.25 |
129.25 |
129.25 |
129.25 |
+1.90 |
2 |
216 |
+0 |
Mar20 |
190328 |
131.35 |
131.35 |
131.35 |
131.35 |
+2.35 |
0 |
177 |
+0 |
Total Volume and Open Interest |
1,892 |
19,497 |
-202 |
Sugar #11(ICE) |
May19 |
190328 |
12.57 |
12.61 |
12.47 |
12.53 |
-0.05 |
47,087 |
318,673 |
+2,801 |
Jul19 |
190328 |
12.67 |
12.70 |
12.56 |
12.63 |
-0.06 |
31,096 |
226,877 |
-3,032 |
Oct19 |
190328 |
12.98 |
12.99 |
12.85 |
12.92 |
-0.07 |
20,509 |
187,503 |
+1,612 |
Mar20 |
190328 |
13.78 |
13.81 |
13.69 |
13.77 |
-0.04 |
9,425 |
112,655 |
+1,017 |
May20 |
190328 |
13.85 |
13.89 |
13.80 |
13.85 |
-0.05 |
1,309 |
31,307 |
-59 |
Jul20 |
190328 |
13.92 |
13.95 |
13.88 |
13.91 |
-0.05 |
687 |
18,577 |
+121 |
Oct20 |
190328 |
14.08 |
14.12 |
14.02 |
14.05 |
-0.06 |
374 |
21,093 |
+55 |
Mar21 |
190328 |
14.62 |
14.67 |
14.58 |
14.60 |
-0.06 |
95 |
6,375 |
-28 |
Total Volume and Open Interest |
110,920 |
926,204 |
+2,813 |
London Cocoa(LCE) |
May19 |
190328 |
1690 |
1712 |
1688 |
1710 |
+19 |
7,146 |
67,981 |
-974 |
Jul19 |
190328 |
1653 |
1672 |
1653 |
1672 |
+19 |
5,284 |
44,963 |
+63 |
Sep19 |
190328 |
1645 |
1662 |
1645 |
1662 |
+18 |
3,831 |
37,194 |
-349 |
Dec19 |
190328 |
1639 |
1657 |
1639 |
1657 |
+18 |
2,252 |
58,275 |
+64 |
Mar20 |
190328 |
1640 |
1659 |
1640 |
1658 |
+19 |
1,227 |
31,371 |
+258 |
May20 |
190328 |
1642 |
1662 |
1642 |
1660 |
+19 |
681 |
17,777 |
+233 |
Jul20 |
190328 |
1648 |
1669 |
1648 |
1665 |
+18 |
160 |
9,832 |
+35 |
Total Volume and Open Interest |
20,639 |
277,863 |
-685 |
London Sugar(LCE) |
May19 |
190328 |
329.10 |
329.40 |
326.10 |
326.60 |
-3.50 |
8,822 |
36,944 |
-408 |
Aug19 |
190328 |
339.00 |
339.00 |
335.80 |
336.70 |
-2.70 |
5,251 |
33,905 |
+1,079 |
Oct19 |
190328 |
345.00 |
345.30 |
343.00 |
344.60 |
-1.50 |
1,287 |
15,553 |
+327 |
Dec19 |
190328 |
354.00 |
354.80 |
352.40 |
354.40 |
-0.80 |
410 |
5,871 |
+56 |
Mar20 |
190328 |
363.50 |
364.20 |
361.90 |
364.00 |
-0.60 |
157 |
5,486 |
+68 |
Total Volume and Open Interest |
15,932 |
100,327 |
+1,123 |
Cotton(ICE) |
May19 |
190328 |
76.95 |
77.15 |
75.52 |
75.87 |
-1.08 |
14,679 |
97,181 |
-942 |
Jul19 |
190328 |
77.91 |
78.07 |
76.53 |
76.88 |
-1.04 |
8,905 |
57,517 |
+1,302 |
Oct19 |
190328 |
75.28 |
75.28 |
75.28 |
75.28 |
-0.91 |
0 |
8 |
+0 |
Dec19 |
190328 |
75.50 |
75.58 |
74.45 |
74.84 |
-0.66 |
5,064 |
61,024 |
+1,357 |
Mar20 |
190328 |
76.15 |
76.25 |
75.25 |
75.60 |
-0.64 |
254 |
8,261 |
+41 |
May20 |
190328 |
75.80 |
75.82 |
75.80 |
75.82 |
-0.65 |
28 |
455 |
+2 |
Total Volume and Open Interest |
29,007 |
226,594 |
+1,816 |
Lumber(CME) |
May19 |
190328 |
367.0 |
381.6 |
366.4 |
374.9 |
+8.3 |
289 |
1,845 |
+4 |
Jul19 |
190328 |
368.0 |
382.8 |
368.0 |
376.7 |
+8.6 |
71 |
514 |
+0 |
Sep19 |
190328 |
377.2 |
377.2 |
368.1 |
377.2 |
+8.4 |
5 |
127 |
+1 |
Nov19 |
190328 |
378.2 |
378.2 |
369.8 |
378.2 |
+8.4 |
0 |
18 |
+0 |
Total Volume and Open Interest |
365 |
2,504 |
+5 |
Crude Oil(NYM) |
May19 |
190328 |
59.40 |
59.56 |
58.20 |
59.30 |
-0.11 |
685,988 |
422,471 |
-1,044 |
Jun19 |
190328 |
59.61 |
59.73 |
58.41 |
59.48 |
-0.13 |
210,853 |
273,519 |
-2,909 |
Jul19 |
190328 |
59.76 |
59.87 |
58.60 |
59.63 |
-0.14 |
111,716 |
144,487 |
-615 |
Aug19 |
190328 |
59.82 |
60.00 |
58.78 |
59.76 |
-0.15 |
78,843 |
109,258 |
-1,196 |
Sep19 |
190328 |
59.95 |
60.07 |
58.91 |
59.84 |
-0.14 |
68,805 |
147,210 |
+1,324 |
Oct19 |
190328 |
59.81 |
59.93 |
58.92 |
59.82 |
-0.14 |
35,335 |
88,446 |
+2,988 |
Nov19 |
190328 |
59.60 |
59.85 |
58.87 |
59.75 |
-0.13 |
18,061 |
62,086 |
-356 |
Dec19 |
190328 |
59.70 |
59.87 |
58.73 |
59.63 |
-0.13 |
80,838 |
197,962 |
-2,295 |
Jan20 |
190328 |
59.45 |
59.56 |
58.64 |
59.49 |
-0.11 |
7,690 |
53,924 |
+141 |
Feb20 |
190328 |
58.65 |
59.33 |
58.59 |
59.30 |
-0.10 |
2,491 |
29,116 |
-21 |
Mar20 |
190328 |
58.63 |
59.22 |
58.30 |
59.09 |
-0.09 |
7,454 |
49,167 |
-1,995 |
Apr20 |
190328 |
58.20 |
58.88 |
58.20 |
58.88 |
-0.06 |
1,785 |
13,654 |
+69 |
May20 |
190328 |
58.12 |
58.72 |
57.88 |
58.66 |
-0.05 |
1,907 |
17,619 |
+829 |
Jun20 |
190328 |
58.49 |
58.66 |
57.64 |
58.46 |
-0.04 |
12,477 |
64,186 |
-287 |
Jul20 |
190328 |
58.23 |
58.23 |
57.55 |
58.23 |
-0.03 |
587 |
14,539 |
+253 |
Aug20 |
190328 |
57.76 |
58.01 |
57.35 |
58.01 |
-0.03 |
983 |
7,781 |
-500 |
Total Volume and Open Interest |
1,351,980 |
1,968,511 |
-3,772 |
e-miNY Crude Oil(NYM) |
May19 |
190328 |
59.400 |
59.550 |
58.225 |
59.300 |
-0.100 |
14,402 |
1,785 |
+291 |
Jun19 |
190328 |
59.550 |
59.725 |
58.425 |
59.475 |
-0.125 |
283 |
413 |
-19 |
Jul19 |
190328 |
59.650 |
59.800 |
58.725 |
59.625 |
-0.150 |
70 |
88 |
-22 |
Aug19 |
190328 |
59.750 |
59.750 |
59.200 |
59.750 |
-0.150 |
18 |
90 |
+18 |
Sep19 |
190328 |
59.500 |
59.850 |
59.075 |
59.850 |
-0.125 |
2 |
60 |
+0 |
Oct19 |
190328 |
59.825 |
59.825 |
59.825 |
59.825 |
-0.125 |
3 |
24 |
+1 |
Nov19 |
190328 |
59.750 |
59.750 |
59.300 |
59.750 |
-0.125 |
2 |
45 |
+0 |
Dec19 |
190328 |
59.175 |
59.650 |
59.175 |
59.625 |
-0.125 |
0 |
136 |
+0 |
Jan20 |
190328 |
58.700 |
59.500 |
58.700 |
59.500 |
-0.100 |
0 |
27 |
+0 |
Feb20 |
190328 |
58.725 |
59.325 |
58.725 |
59.300 |
-0.100 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,780 |
2,804 |
+269 |
NY Harbor ULSD(NYM) |
Apr19 |
190328 |
197.95 |
197.96 |
193.82 |
197.20 |
-0.86 |
21,715 |
18,696 |
-9,474 |
May19 |
190328 |
198.26 |
198.29 |
193.80 |
197.07 |
-1.07 |
52,575 |
108,755 |
+4,490 |
Jun19 |
190328 |
198.25 |
198.30 |
194.17 |
197.44 |
-1.05 |
26,380 |
65,013 |
+303 |
Jul19 |
190328 |
198.08 |
198.24 |
194.70 |
197.93 |
-1.05 |
8,575 |
28,894 |
+348 |
Aug19 |
190328 |
198.95 |
199.08 |
195.45 |
198.66 |
-1.04 |
3,556 |
19,882 |
+408 |
Sep19 |
190328 |
199.64 |
199.99 |
196.50 |
199.69 |
-1.00 |
3,564 |
23,489 |
+472 |
Oct19 |
190328 |
200.74 |
200.81 |
197.84 |
200.59 |
-0.97 |
1,201 |
14,596 |
-13 |
Nov19 |
190328 |
199.57 |
201.68 |
198.46 |
201.41 |
-0.94 |
778 |
11,760 |
-99 |
Dec19 |
190328 |
202.08 |
202.43 |
198.99 |
202.15 |
-0.92 |
3,637 |
32,437 |
+265 |
Jan20 |
190328 |
201.00 |
202.97 |
199.74 |
202.82 |
-0.91 |
535 |
9,431 |
+222 |
Feb20 |
190328 |
202.83 |
202.96 |
199.75 |
202.89 |
-0.89 |
337 |
8,605 |
-19 |
Mar20 |
190328 |
202.38 |
202.47 |
199.75 |
202.46 |
-0.87 |
1,096 |
5,254 |
+14 |
Apr20 |
190328 |
201.31 |
201.31 |
200.43 |
201.31 |
-0.87 |
499 |
2,745 |
+182 |
May20 |
190328 |
197.99 |
200.44 |
197.99 |
200.44 |
-0.86 |
246 |
1,380 |
+120 |
Total Volume and Open Interest |
125,943 |
370,687 |
-2,534 |
RBOB Gasoline(NYM) |
Apr19 |
190328 |
188.65 |
189.26 |
182.88 |
187.99 |
-1.56 |
32,015 |
19,975 |
-6,552 |
May19 |
190328 |
186.87 |
187.16 |
181.47 |
186.39 |
-0.94 |
100,629 |
150,976 |
+5,948 |
Jun19 |
190328 |
185.42 |
185.60 |
180.31 |
184.91 |
-0.94 |
66,332 |
69,470 |
+2,411 |
Jul19 |
190328 |
183.63 |
183.89 |
179.07 |
183.30 |
-1.03 |
37,800 |
46,552 |
+146 |
Aug19 |
190328 |
181.28 |
181.92 |
177.43 |
181.38 |
-1.08 |
21,045 |
28,734 |
+215 |
Sep19 |
190328 |
178.24 |
179.36 |
175.22 |
178.98 |
-1.06 |
17,333 |
35,724 |
+974 |
Oct19 |
190328 |
166.40 |
166.45 |
162.66 |
166.11 |
-1.01 |
7,450 |
18,888 |
+1,194 |
Nov19 |
190328 |
162.16 |
163.85 |
160.12 |
163.50 |
-0.92 |
2,845 |
12,110 |
+196 |
Dec19 |
190328 |
161.42 |
162.34 |
158.43 |
161.92 |
-0.80 |
3,683 |
26,399 |
+305 |
Jan20 |
190328 |
159.10 |
161.76 |
158.08 |
161.46 |
-0.72 |
545 |
8,204 |
+136 |
Total Volume and Open Interest |
290,217 |
421,797 |
+5,160 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190328 |
188.30 |
188.30 |
187.99 |
187.99 |
-1.56 |
1 |
1 |
+0 |
May19 |
190328 |
186.39 |
186.39 |
186.39 |
186.39 |
-0.94 |
|
|
|
Jun19 |
190328 |
184.91 |
184.91 |
184.91 |
184.91 |
-0.94 |
|
|
|
Jul19 |
190328 |
183.30 |
183.30 |
183.30 |
183.30 |
-1.03 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190328 |
2.723 |
2.752 |
2.707 |
2.712 |
-0.007 |
82,201 |
269,349 |
+2,411 |
Jun19 |
190328 |
2.774 |
2.803 |
2.758 |
2.761 |
-0.010 |
21,437 |
95,376 |
+1,208 |
Jul19 |
190328 |
2.832 |
2.859 |
2.815 |
2.816 |
-0.013 |
23,545 |
108,081 |
+308 |
Aug19 |
190328 |
2.855 |
2.879 |
2.837 |
2.839 |
-0.013 |
9,344 |
63,434 |
-87 |
Sep19 |
190328 |
2.849 |
2.873 |
2.830 |
2.833 |
-0.013 |
14,043 |
123,868 |
+4,927 |
Oct19 |
190328 |
2.861 |
2.887 |
2.845 |
2.848 |
-0.013 |
16,257 |
101,993 |
-1,990 |
Nov19 |
190328 |
2.915 |
2.935 |
2.894 |
2.897 |
-0.013 |
2,820 |
61,171 |
-326 |
Dec19 |
190328 |
3.041 |
3.061 |
3.024 |
3.030 |
-0.010 |
2,670 |
57,348 |
+427 |
Jan20 |
190328 |
3.122 |
3.140 |
3.103 |
3.109 |
-0.011 |
5,075 |
43,533 |
-2 |
Feb20 |
190328 |
3.075 |
3.075 |
3.040 |
3.047 |
-0.012 |
781 |
21,501 |
-53 |
Mar20 |
190328 |
2.951 |
2.953 |
2.921 |
2.928 |
-0.008 |
1,417 |
34,916 |
-56 |
Apr20 |
190328 |
2.638 |
2.640 |
2.622 |
2.626 |
-0.005 |
1,827 |
36,917 |
+164 |
May20 |
190328 |
2.585 |
2.589 |
2.576 |
2.583 |
-0.002 |
567 |
20,515 |
-21 |
Jun20 |
190328 |
2.607 |
2.612 |
2.603 |
2.607 |
-0.001 |
216 |
12,942 |
+11 |
Jul20 |
190328 |
2.630 |
2.642 |
2.628 |
2.634 |
+0.001 |
198 |
10,232 |
+23 |
Aug20 |
190328 |
2.635 |
2.642 |
2.631 |
2.636 |
+0.001 |
141 |
8,542 |
+54 |
Total Volume and Open Interest |
221,278 |
1,147,078 |
-1,560 |
Brent Crude Oil(ICE) |
May19 |
190328 |
67.75 |
68.00 |
66.54 |
67.82 |
-0.01 |
197,540 |
171,594 |
-46,113 |
Jun19 |
190328 |
67.11 |
67.32 |
65.93 |
67.10 |
-0.14 |
258,666 |
547,582 |
+5,440 |
Jul19 |
190328 |
66.78 |
66.95 |
65.59 |
66.74 |
-0.13 |
105,996 |
241,931 |
+6,510 |
Aug19 |
190328 |
66.53 |
66.69 |
65.36 |
66.47 |
-0.15 |
63,585 |
147,469 |
+6,605 |
Sep19 |
190328 |
66.32 |
66.45 |
65.16 |
66.24 |
-0.17 |
64,492 |
202,310 |
+7,078 |
Oct19 |
190328 |
66.06 |
66.23 |
64.97 |
66.03 |
-0.19 |
28,983 |
91,620 |
+2,111 |
Nov19 |
190328 |
65.88 |
66.02 |
64.81 |
65.85 |
-0.20 |
17,373 |
109,859 |
+3,239 |
Dec19 |
190328 |
65.69 |
65.86 |
64.65 |
65.66 |
-0.20 |
83,587 |
259,747 |
-389 |
Jan20 |
190328 |
65.40 |
65.69 |
64.51 |
65.49 |
-0.20 |
7,223 |
60,740 |
+1,800 |
Feb20 |
190328 |
64.93 |
65.33 |
64.80 |
65.33 |
-0.19 |
4,121 |
44,801 |
+168 |
Mar20 |
190328 |
64.71 |
65.19 |
64.35 |
65.19 |
-0.18 |
6,887 |
38,151 |
+375 |
Apr20 |
190328 |
65.04 |
65.04 |
65.04 |
65.04 |
-0.17 |
4,413 |
22,357 |
-934 |
May20 |
190328 |
64.88 |
64.88 |
64.88 |
64.88 |
-0.16 |
3,836 |
19,270 |
-17 |
Jun20 |
190328 |
64.65 |
64.85 |
63.82 |
64.72 |
-0.15 |
15,141 |
87,054 |
-2,180 |
Total Volume and Open Interest |
892,529 |
2,404,230 |
-17,618 |
Gas Oil(ICE) |
Apr19 |
190328 |
606.00 |
606.00 |
594.75 |
600.00 |
-8.25 |
41,131 |
110,739 |
+7,494 |
May19 |
190328 |
607.75 |
608.25 |
596.25 |
601.50 |
-8.25 |
52,888 |
148,157 |
+2,296 |
Jun19 |
190328 |
609.25 |
609.75 |
598.50 |
603.50 |
-8.00 |
37,663 |
120,885 |
+330 |
Jul19 |
190328 |
611.00 |
611.00 |
600.75 |
605.75 |
-7.75 |
17,323 |
56,148 |
+2,848 |
Aug19 |
190328 |
614.00 |
614.00 |
603.25 |
608.00 |
-7.75 |
9,410 |
43,086 |
+1,444 |
Sep19 |
190328 |
616.75 |
616.75 |
606.00 |
611.00 |
-7.50 |
7,118 |
53,290 |
+605 |
Oct19 |
190328 |
617.75 |
618.25 |
610.00 |
613.75 |
-7.50 |
4,448 |
40,544 |
+642 |
Nov19 |
190328 |
617.50 |
618.25 |
609.25 |
613.75 |
-7.50 |
1,463 |
23,936 |
+5 |
Dec19 |
190328 |
619.25 |
619.25 |
609.00 |
613.75 |
-7.25 |
11,451 |
104,704 |
+393 |
Jan20 |
190328 |
617.50 |
617.50 |
609.50 |
614.00 |
-7.25 |
1,568 |
23,944 |
-113 |
Total Volume and Open Interest |
192,265 |
911,784 |
+17,730 |
Ethanol(CBOT) |
Apr19 |
190328 |
1.377 |
1.382 |
1.377 |
1.380 |
+0.007 |
178 |
109 |
-117 |
May19 |
190328 |
1.389 |
1.391 |
1.376 |
1.385 |
+0.001 |
418 |
826 |
+112 |
Jun19 |
190328 |
1.383 |
1.393 |
1.380 |
1.387 |
-0.001 |
79 |
321 |
+28 |
Jul19 |
190328 |
1.380 |
1.390 |
1.380 |
1.384 |
-0.001 |
7 |
88 |
-1 |
Aug19 |
190328 |
1.389 |
1.389 |
1.389 |
1.389 |
-0.001 |
0 |
12 |
+0 |
Sep19 |
190328 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.001 |
0 |
12 |
+0 |
Oct19 |
190328 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.001 |
|
|
|
Nov19 |
190328 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.001 |
|
|
|
Total Volume and Open Interest |
682 |
1,388 |
+22 |
WTI Crude Oil(ICE) |
May19 |
190328 |
59.37 |
59.54 |
58.21 |
59.30 |
-0.11 |
42,868 |
55,480 |
-2,531 |
Jun19 |
190328 |
59.52 |
59.73 |
58.42 |
59.48 |
-0.13 |
60,862 |
114,621 |
+307 |
Jul19 |
190328 |
59.45 |
59.87 |
58.65 |
59.63 |
-0.14 |
36,131 |
32,944 |
-822 |
Aug19 |
190328 |
59.60 |
60.00 |
58.81 |
59.76 |
-0.15 |
18,675 |
23,458 |
-194 |
Sep19 |
190328 |
59.68 |
60.03 |
58.94 |
59.84 |
-0.14 |
12,318 |
39,213 |
-804 |
Oct19 |
190328 |
59.68 |
60.01 |
58.95 |
59.82 |
-0.14 |
8,150 |
21,366 |
-1,244 |
Nov19 |
190328 |
59.60 |
59.93 |
58.87 |
59.75 |
-0.13 |
1,732 |
6,726 |
+15 |
Dec19 |
190328 |
59.49 |
59.86 |
58.77 |
59.63 |
-0.13 |
19,417 |
120,844 |
-906 |
Jan20 |
190328 |
59.25 |
59.52 |
58.69 |
59.49 |
-0.11 |
793 |
7,421 |
+300 |
Feb20 |
190328 |
59.30 |
59.30 |
59.30 |
59.30 |
-0.10 |
491 |
6,474 |
+289 |
Mar20 |
190328 |
59.09 |
59.09 |
59.09 |
59.09 |
-0.09 |
1,373 |
11,065 |
+1,050 |
Apr20 |
190328 |
58.88 |
58.88 |
58.88 |
58.88 |
-0.06 |
282 |
4,064 |
+98 |
May20 |
190328 |
58.66 |
58.66 |
58.66 |
58.66 |
-0.05 |
143 |
2,394 |
+79 |
Jun20 |
190328 |
58.43 |
58.50 |
58.43 |
58.46 |
-0.04 |
2,508 |
30,984 |
-63 |
Jul20 |
190328 |
58.23 |
58.23 |
58.23 |
58.23 |
-0.03 |
33 |
2,716 |
+0 |
Aug20 |
190328 |
58.01 |
58.01 |
58.01 |
58.01 |
-0.03 |
508 |
3,336 |
+508 |
Total Volume and Open Interest |
212,160 |
578,942 |
-2,884 |
US Dollar Index(ICE) |
Jun19 |
190328 |
96.485 |
96.855 |
96.360 |
96.765 |
+0.482 |
10,859 |
42,088 |
-293 |
Sep19 |
190328 |
95.885 |
96.300 |
95.855 |
96.250 |
+0.478 |
6 |
530 |
+5 |
Dec19 |
190328 |
95.750 |
95.750 |
95.750 |
95.750 |
+0.473 |
0 |
183 |
+0 |
Total Volume and Open Interest |
10,866 |
42,802 |
-287 |
Australian Dollar(CME) |
Jun19 |
190328 |
70.96 |
71.17 |
70.72 |
70.88 |
-0.08 |
74,852 |
139,690 |
-2,377 |
Sep19 |
190328 |
71.03 |
71.27 |
70.85 |
71.00 |
-0.08 |
15 |
228 |
+12 |
Dec19 |
190328 |
71.13 |
71.13 |
71.13 |
71.13 |
-0.08 |
0 |
199 |
+0 |
Total Volume and Open Interest |
76,543 |
141,322 |
-2,333 |
British Pound(CME) |
Jun19 |
190328 |
132.06 |
132.49 |
130.85 |
131.09 |
-2.09 |
104,632 |
139,848 |
-2,027 |
Sep19 |
190328 |
132.67 |
132.97 |
131.50 |
131.65 |
-2.09 |
55 |
656 |
+19 |
Dec19 |
190328 |
132.99 |
132.99 |
132.00 |
132.17 |
-2.09 |
6 |
175 |
+1 |
Total Volume and Open Interest |
106,422 |
142,957 |
-1,889 |
Canadian Dollar(CME) |
Jun19 |
190328 |
74.70 |
74.80 |
74.50 |
74.56 |
-0.21 |
58,666 |
138,293 |
-1,167 |
Sep19 |
190328 |
74.91 |
74.91 |
74.70 |
74.71 |
-0.21 |
62 |
2,987 |
+25 |
Dec19 |
190328 |
74.95 |
75.01 |
74.83 |
74.86 |
-0.20 |
144 |
1,832 |
-68 |
Mar20 |
190328 |
75.17 |
75.17 |
74.98 |
75.00 |
-0.21 |
2 |
131 |
+2 |
Total Volume and Open Interest |
58,931 |
144,311 |
-1,226 |
Japanese Yen(CME) |
Jun19 |
190328 |
91.09 |
91.45 |
90.77 |
91.00 |
-0.18 |
121,427 |
153,677 |
-809 |
Sep19 |
190328 |
92.00 |
92.04 |
91.47 |
91.64 |
-0.17 |
97 |
222 |
+48 |
Dec19 |
190328 |
92.27 |
92.27 |
92.27 |
92.27 |
-0.17 |
0 |
244 |
+0 |
Total Volume and Open Interest |
122,665 |
157,145 |
-681 |
Swiss Franc(CME) |
Jun19 |
190328 |
101.30 |
101.31 |
101.01 |
101.21 |
-0.08 |
25,105 |
72,466 |
+522 |
Sep19 |
190328 |
102.10 |
102.10 |
101.93 |
102.06 |
-0.08 |
3 |
39 |
-1 |
Dec19 |
190328 |
102.73 |
102.93 |
102.73 |
102.93 |
-0.04 |
0 |
18 |
+0 |
Total Volume and Open Interest |
25,108 |
72,539 |
+521 |
EuroFX(CME) |
Jun19 |
190328 |
113.26 |
113.35 |
112.88 |
113.01 |
-0.42 |
162,936 |
472,012 |
+991 |
Sep19 |
190328 |
114.04 |
114.16 |
113.75 |
113.85 |
-0.42 |
1,394 |
8,295 |
+105 |
Dec19 |
190328 |
114.87 |
114.98 |
114.61 |
114.67 |
-0.42 |
318 |
2,065 |
-2 |
Total Volume and Open Interest |
166,322 |
486,804 |
+1,229 |
Mexican Peso(CME) |
Apr19 |
190328 |
514.88 |
514.88 |
514.88 |
514.88 |
-1.88 |
10 |
38 |
+0 |
May19 |
190328 |
512.75 |
512.75 |
512.75 |
512.75 |
-1.63 |
|
|
|
Total Volume and Open Interest |
53,287 |
239,526 |
-11,392 |
Brazilian Real(CME) |
Apr19 |
190328 |
250.50 |
256.40 |
249.30 |
255.60 |
+2.80 |
18,108 |
14,054 |
-5,987 |
May19 |
190328 |
251.50 |
255.95 |
248.90 |
255.10 |
+2.80 |
16,121 |
18,786 |
+15,559 |
Jun19 |
190328 |
248.80 |
255.00 |
248.75 |
254.60 |
+2.80 |
19 |
1,303 |
+2 |
Jul19 |
190328 |
254.05 |
254.45 |
248.85 |
254.05 |
+2.80 |
|
|
|
Total Volume and Open Interest |
34,248 |
34,143 |
+9,574 |
30-Year T-Bonds(CBOT) |
Jun19 |
190328 |
150~040 |
150~210 |
149~230 |
150~010 |
-0~010 |
340,664 |
978,601 |
+9,249 |
Sep19 |
190328 |
149~050 |
149~240 |
149~030 |
149~130 |
-0~010 |
1 |
6 |
+1 |
Dec19 |
190328 |
148~200 |
148~200 |
148~200 |
148~200 |
-0~010 |
|
|
|
Total Volume and Open Interest |
340,665 |
978,607 |
+9,250 |
10-Year T-Notes(CBOT) |
Jun19 |
190328 |
124~225 |
124~305 |
124~105 |
124~160 |
-0~060 |
1,960,900 |
3,936,784 |
+20,274 |
Sep19 |
190328 |
125~000 |
125~050 |
124~200 |
124~230 |
-0~060 |
60 |
88 |
+35 |
Dec19 |
190328 |
124~230 |
124~230 |
124~230 |
124~230 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,960,960 |
3,936,872 |
+20,309 |
5-Year T-Notes(CBOT) |
Mar19 |
190328 |
115~296 |
116~054 |
115~272 |
115~296 |
-0~042 |
47 |
1,171 |
-226 |
Jun19 |
190328 |
116~070 |
116~114 |
115~302 |
116~016 |
-0~046 |
1,171,218 |
4,267,304 |
+8,138 |
Sep19 |
190328 |
116~016 |
116~016 |
116~016 |
116~016 |
-0~046 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,171,266 |
4,268,476 |
+7,913 |
2 Year T-Notes(CBOT) |
Mar19 |
190328 |
106~187 |
106~187 |
106~167 |
106~170 |
-0~003 |
235 |
1,051 |
-806 |
Jun19 |
190328 |
106~227 |
106~242 |
106~190 |
106~210 |
-0~013 |
612,944 |
3,132,712 |
+23,068 |
Sep19 |
190328 |
106~280 |
106~280 |
106~280 |
106~280 |
-0~006 |
|
|
|
Total Volume and Open Interest |
613,179 |
3,133,763 |
+22,262 |
Eurodollars(CME) |
Jun19 |
190328 |
97.480 |
97.490 |
97.455 |
97.470 |
-0.005 |
434,669 |
1,380,287 |
+15,108 |
Sep19 |
190328 |
97.585 |
97.605 |
97.540 |
97.565 |
-0.015 |
450,493 |
1,200,844 |
+25,375 |
Dec19 |
190328 |
97.650 |
97.675 |
97.585 |
97.620 |
-0.020 |
605,898 |
1,690,245 |
-23,061 |
Mar20 |
190328 |
97.795 |
97.830 |
97.720 |
97.760 |
-0.030 |
507,806 |
1,066,050 |
+11,814 |
Jun20 |
190328 |
97.900 |
97.940 |
97.820 |
97.860 |
-0.035 |
425,361 |
1,103,578 |
+6,826 |
Sep20 |
190328 |
97.965 |
98.010 |
97.885 |
97.920 |
-0.045 |
316,082 |
863,734 |
+624 |
Dec20 |
190328 |
97.985 |
98.025 |
97.895 |
97.930 |
-0.050 |
349,762 |
1,063,674 |
-6,770 |
Mar21 |
190328 |
98.005 |
98.050 |
97.925 |
97.950 |
-0.050 |
218,939 |
660,216 |
+7,860 |
Jun21 |
190328 |
97.990 |
98.035 |
97.910 |
97.940 |
-0.045 |
171,078 |
535,759 |
+374 |
Sep21 |
190328 |
97.980 |
98.020 |
97.905 |
97.930 |
-0.045 |
124,240 |
438,376 |
+3,810 |
Dec21 |
190328 |
97.950 |
97.990 |
97.880 |
97.900 |
-0.045 |
127,699 |
546,473 |
+1,462 |
Mar22 |
190328 |
97.925 |
97.960 |
97.855 |
97.875 |
-0.040 |
115,552 |
336,431 |
-7,415 |
Jun22 |
190328 |
97.890 |
97.930 |
97.830 |
97.845 |
-0.040 |
83,688 |
298,734 |
+9,162 |
Sep22 |
190328 |
97.870 |
97.900 |
97.805 |
97.820 |
-0.035 |
71,486 |
205,146 |
+3,202 |
Dec22 |
190328 |
97.830 |
97.865 |
97.775 |
97.790 |
-0.030 |
46,587 |
177,265 |
+1,475 |
Mar23 |
190328 |
97.800 |
97.835 |
97.745 |
97.760 |
-0.030 |
36,917 |
93,096 |
+43 |
Jun23 |
190328 |
97.765 |
97.800 |
97.720 |
97.730 |
-0.030 |
32,263 |
70,656 |
+1,324 |
Sep23 |
190328 |
97.735 |
97.765 |
97.685 |
97.700 |
-0.025 |
28,779 |
82,260 |
+597 |
Total Volume and Open Interest |
4,294,129 |
12,361,864 |
+56,913 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190328 |
168~10 |
168~30 |
167~25 |
168~12 |
+0~10 |
177,513 |
1,135,478 |
+7,664 |
Sep19 |
190328 |
168~12 |
168~12 |
168~12 |
168~12 |
+0~10 |
|
|
|
Total Volume and Open Interest |
177,513 |
1,135,478 |
+7,664 |
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 |
190328 |
133~090 |
133~200 |
132~285 |
133~020 |
-0~060 |
236,617 |
711,742 |
+260 |
Sep19 |
190328 |
133~020 |
133~020 |
133~020 |
133~020 |
-0~060 |
|
|
|
Total Volume and Open Interest |
236,617 |
711,742 |
+260 |
30 Day Federal Funds(CBOT) |
Mar19 |
190328 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
2,006 |
139,597 |
-932 |
Apr19 |
190328 |
97.600 |
97.600 |
97.590 |
97.595 |
unch |
18,013 |
227,066 |
-5,403 |
May19 |
190328 |
97.620 |
97.625 |
97.610 |
97.615 |
unch |
19,971 |
259,620 |
+1,379 |
Jun19 |
190328 |
97.640 |
97.645 |
97.630 |
97.635 |
unch |
22,823 |
92,195 |
-4,613 |
Jul19 |
190328 |
97.680 |
97.690 |
97.660 |
97.670 |
-0.005 |
61,330 |
192,955 |
-8,365 |
Aug19 |
190328 |
97.705 |
97.710 |
97.685 |
97.695 |
-0.005 |
46,904 |
121,435 |
+2,540 |
Total Volume and Open Interest |
388,571 |
1,828,240 |
-23,702 |
Japanese Govt Bonds(SGX) |
Jun19 |
190328 |
153.05 |
153.33 |
153.05 |
153.22 |
+0.17 |
1,131 |
18,487 |
+335 |
Sep19 |
190328 |
153.21 |
153.21 |
153.21 |
153.21 |
+0.17 |
|
|
|
Dec19 |
190328 |
153.21 |
153.21 |
153.21 |
153.21 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,131 |
18,487 |
+335 |
Euro-Buxl(EUREX) |
Jun19 |
190328 |
193.08 |
194.02 |
191.94 |
192.48 |
-0.46 |
44,528 |
251,261 |
+10,094 |
Sep19 |
190328 |
190.96 |
190.96 |
190.96 |
190.96 |
-0.46 |
0 |
1,336 |
+373 |
Dec19 |
190328 |
190.08 |
190.08 |
190.08 |
190.08 |
-0.46 |
|
|
|
Total Volume and Open Interest |
44,528 |
252,597 |
+10,467 |
Euro-Bund(EUREX) |
Jun19 |
190328 |
166.54 |
166.75 |
166.21 |
166.39 |
-0.20 |
600,787 |
1,984,203 |
+117,588 |
Sep19 |
190328 |
168.85 |
169.03 |
168.49 |
168.67 |
-0.20 |
4,038 |
20,691 |
+7,057 |
Dec19 |
190328 |
166.32 |
166.32 |
166.32 |
166.32 |
-0.20 |
|
|
|
Total Volume and Open Interest |
604,825 |
2,004,894 |
+124,645 |
Euro-Bobl(EUREX) |
Jun19 |
190328 |
133.19 |
133.25 |
133.04 |
133.10 |
-0.16 |
405,260 |
1,458,423 |
+114,166 |
Sep19 |
190328 |
133.00 |
133.00 |
133.00 |
133.00 |
-0.16 |
0 |
249 |
+93 |
Dec19 |
190328 |
133.47 |
133.47 |
133.47 |
133.47 |
-0.16 |
|
|
|
Total Volume and Open Interest |
405,260 |
1,458,672 |
+114,259 |
Euro-Schatz(EUREX) |
Jun19 |
190328 |
111.96 |
111.97 |
111.93 |
111.96 |
-0.03 |
241,962 |
2,127,880 |
+281,563 |
Sep19 |
190328 |
111.89 |
111.91 |
111.89 |
111.91 |
-0.04 |
140 |
3,021 |
+2,471 |
Dec19 |
190328 |
111.06 |
111.06 |
111.06 |
111.06 |
-0.03 |
|
|
|
Total Volume and Open Interest |
242,102 |
2,130,901 |
+284,034 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190328 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190328 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
105 |
2,278 |
+0 |
Total Volume and Open Interest |
204 |
11,344 |
+11 |
Long Gilt(LIFFE) |
Jun19 |
190328 |
129~13 |
129~23 |
129~06 |
129~09 |
-0~02 |
211,241 |
660,488 |
+826 |
Sep19 |
190328 |
128~11 |
128~11 |
128~11 |
128~11 |
-0~02 |
8 |
58 |
+0 |
Total Volume and Open Interest |
212,333 |
723,957 |
-234 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190328 |
99.15 |
99.15 |
99.14 |
99.15 |
unch |
73,479 |
517,868 |
+153 |
Sep19 |
190328 |
99.17 |
99.18 |
99.15 |
99.17 |
unch |
97,967 |
520,528 |
+13,603 |
Dec19 |
190328 |
99.15 |
99.18 |
99.14 |
99.15 |
unch |
117,330 |
659,404 |
-14,806 |
Mar20 |
190328 |
99.15 |
99.18 |
99.15 |
99.17 |
+0.01 |
65,818 |
413,526 |
+8,832 |
Jun20 |
190328 |
99.13 |
99.17 |
99.13 |
99.14 |
+0.00 |
91,321 |
396,129 |
-7,450 |
Sep20 |
190328 |
99.10 |
99.14 |
99.10 |
99.11 |
unch |
80,563 |
335,842 |
+5,157 |
Total Volume and Open Interest |
841,889 |
3,749,027 |
+17,960 |
3-Mth Euribor(LIFFE) |
Jun19 |
190328 |
100.305 |
100.315 |
100.305 |
100.305 |
unch |
40,992 |
672,770 |
-7,846 |
Sep19 |
190328 |
100.310 |
100.320 |
100.300 |
100.310 |
unch |
30,294 |
646,734 |
-5,500 |
Dec19 |
190328 |
100.310 |
100.320 |
100.295 |
100.305 |
-0.005 |
67,262 |
628,040 |
+17,114 |
Total Volume and Open Interest |
573,470 |
4,644,626 |
-11,139 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190328 |
98.35 |
98.38 |
98.35 |
98.37 |
+0.02 |
32,526 |
237,115 |
+2,640 |
Sep19 |
190328 |
98.47 |
98.49 |
98.47 |
98.49 |
+0.02 |
45,034 |
265,436 |
+41 |
Dec19 |
190328 |
98.53 |
98.57 |
98.53 |
98.56 |
+0.02 |
31,460 |
269,780 |
-2,661 |
Mar20 |
190328 |
98.58 |
98.61 |
98.58 |
98.61 |
+0.03 |
20,948 |
222,288 |
+3,001 |
Jun20 |
190328 |
98.60 |
98.63 |
98.60 |
98.63 |
+0.03 |
12,436 |
157,206 |
-2,038 |
Sep20 |
190328 |
98.60 |
98.64 |
98.60 |
98.63 |
+0.03 |
11,430 |
96,515 |
+3,093 |
Dec20 |
190328 |
98.59 |
98.63 |
98.59 |
98.62 |
+0.03 |
7,322 |
68,354 |
-3,146 |
Mar21 |
190328 |
98.58 |
98.62 |
98.58 |
98.61 |
+0.03 |
3,487 |
28,554 |
+905 |
Jun21 |
190328 |
98.58 |
98.59 |
98.58 |
98.59 |
+0.03 |
119 |
2,557 |
-4 |
Sep21 |
190328 |
98.59 |
98.59 |
98.56 |
98.56 |
+0.03 |
0 |
1,113 |
+0 |
Total Volume and Open Interest |
164,762 |
1,351,723 |
+1,831 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190328 |
98.22 |
98.29 |
98.22 |
98.28 |
+0.05 |
171,363 |
1,277,042 |
-14,289 |
Sep19 |
190328 |
98.28 |
98.28 |
98.28 |
98.28 |
+0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
171,363 |
1,277,052 |
-14,289 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190328 |
98.65 |
98.70 |
98.65 |
98.68 |
+0.03 |
201,143 |
1,281,221 |
-7,248 |
Sep19 |
190328 |
98.71 |
98.71 |
98.71 |
98.71 |
+0.03 |
|
|
|
Total Volume and Open Interest |
201,143 |
1,281,221 |
-7,248 |
Gold(CMX) |
Apr19 |
190328 |
1308.4 |
1311.1 |
1287.7 |
1289.8 |
-20.6 |
267,173 |
102,259 |
-27,106 |
Jun19 |
190328 |
1315.0 |
1317.6 |
1293.3 |
1295.3 |
-21.6 |
122,601 |
297,922 |
+8,472 |
Aug19 |
190328 |
1320.5 |
1323.2 |
1299.5 |
1301.4 |
-21.6 |
6,623 |
50,734 |
+2,448 |
Oct19 |
190328 |
1327.1 |
1327.6 |
1305.2 |
1307.2 |
-21.6 |
244 |
5,649 |
-15 |
Dec19 |
190328 |
1332.5 |
1334.7 |
1311.4 |
1313.3 |
-21.4 |
1,830 |
31,891 |
+792 |
Feb20 |
190328 |
1332.7 |
1334.1 |
1318.6 |
1319.2 |
-21.3 |
115 |
10,083 |
+25 |
Apr20 |
190328 |
1332.5 |
1332.5 |
1323.1 |
1324.6 |
-21.4 |
172 |
6,301 |
+126 |
Jun20 |
190328 |
1345.8 |
1347.9 |
1329.9 |
1329.9 |
-21.4 |
52 |
1,806 |
+1 |
Aug20 |
190328 |
1334.7 |
1334.7 |
1334.7 |
1334.7 |
-21.4 |
13 |
17 |
+13 |
Oct20 |
190328 |
1336.0 |
1339.0 |
1336.0 |
1339.0 |
-21.4 |
1 |
6 |
+0 |
Dec20 |
190328 |
1348.0 |
1348.0 |
1342.2 |
1342.4 |
-21.4 |
5 |
1,242 |
+0 |
Feb21 |
190328 |
1346.8 |
1346.8 |
1346.8 |
1346.8 |
|
|
|
|
Silver(CMX) |
May19 |
190328 |
1528.5 |
1531.5 |
1495.5 |
1497.3 |
-32.5 |
53,095 |
133,984 |
-2,276 |
Jul19 |
190328 |
1537.0 |
1541.0 |
1504.5 |
1506.5 |
-32.7 |
3,435 |
32,102 |
+1,522 |
Sep19 |
190328 |
1542.0 |
1549.0 |
1513.5 |
1515.5 |
-32.8 |
672 |
8,435 |
+85 |
Dec19 |
190328 |
1560.5 |
1562.0 |
1526.5 |
1528.6 |
-32.8 |
957 |
15,442 |
-25 |
Mar20 |
190328 |
1562.5 |
1562.5 |
1541.4 |
1541.4 |
-32.9 |
454 |
979 |
+206 |
May20 |
190328 |
1549.1 |
1549.1 |
1549.1 |
1549.1 |
-32.9 |
60 |
146 |
+58 |
Jul20 |
190328 |
1556.2 |
1556.2 |
1556.2 |
1556.2 |
-32.9 |
1 |
257 |
+1 |
Total Volume and Open Interest |
58,939 |
192,676 |
-440 |
Platinum(NYMEX) |
Apr19 |
190328 |
853.4 |
864.4 |
832.9 |
838.2 |
-18.3 |
21,565 |
10,857 |
-5,756 |
Jul19 |
190328 |
859.3 |
870.7 |
838.7 |
843.8 |
-18.4 |
14,048 |
58,016 |
+5,233 |
Oct19 |
190328 |
864.0 |
873.6 |
845.7 |
849.3 |
-18.3 |
288 |
2,739 |
+198 |
Jan20 |
190328 |
873.7 |
873.7 |
852.0 |
854.0 |
-18.5 |
6 |
432 |
+0 |
Total Volume and Open Interest |
35,937 |
72,073 |
-307 |
Palladium(NYMEX) |
Jun19 |
190328 |
1419.30 |
1424.80 |
1303.20 |
1309.70 |
-111.80 |
4,820 |
24,294 |
+116 |
Sep19 |
190328 |
1409.10 |
1412.30 |
1295.70 |
1300.50 |
-110.70 |
113 |
2,519 |
+2 |
Dec19 |
190328 |
1310.40 |
1311.10 |
1289.00 |
1289.00 |
-111.40 |
2 |
745 |
+0 |
Total Volume and Open Interest |
4,935 |
27,585 |
+118 |
Copper(CMX) |
May19 |
190328 |
286.20 |
288.80 |
285.30 |
287.25 |
+0.95 |
62,774 |
118,999 |
-2,389 |
Jul19 |
190328 |
286.80 |
289.50 |
286.05 |
288.00 |
+0.95 |
10,329 |
56,374 |
+803 |
Sep19 |
190328 |
287.05 |
289.95 |
286.75 |
288.60 |
+0.95 |
2,752 |
34,706 |
+3 |
Dec19 |
190328 |
288.65 |
290.25 |
287.60 |
289.15 |
+1.00 |
953 |
25,914 |
+71 |
Mar20 |
190328 |
290.10 |
290.10 |
289.45 |
289.45 |
+0.95 |
83 |
4,475 |
+3 |
Total Volume and Open Interest |
78,308 |
251,953 |
-1,206 |
E-mini DJIA Index(CBOT) |
Jun19 |
190328 |
25622 |
25762 |
25526 |
25737 |
+77 |
199,333 |
77,843 |
+1,039 |
Sep19 |
190328 |
25620 |
25770 |
25545 |
25749 |
+77 |
244 |
335 |
-104 |
Dec19 |
190328 |
25771 |
25771 |
25583 |
25771 |
+89 |
3 |
13 |
+0 |
Mar20 |
190328 |
25786 |
25786 |
25671 |
25786 |
+90 |
|
|
|
Total Volume and Open Interest |
199,580 |
78,191 |
+935 |
S & P 500(CME) |
Jun19 |
190328 |
2807.50 |
2823.50 |
2795.60 |
2821.00 |
+10.50 |
2,939 |
25,211 |
+2,327 |
Sep19 |
190328 |
2825.20 |
2825.20 |
2825.20 |
2825.20 |
+10.60 |
0 |
1 |
-2 |
Dec19 |
190328 |
2828.70 |
2828.70 |
2828.70 |
2828.70 |
+10.40 |
0 |
5 |
+0 |
Mar20 |
190328 |
2833.20 |
2833.20 |
2833.20 |
2833.20 |
+10.50 |
|
|
|
Total Volume and Open Interest |
2,939 |
25,217 |
+2,325 |
S & P 500 E-Mini(CME) |
Jun19 |
190328 |
2807.00 |
2824.25 |
2795.00 |
2821.00 |
+10.50 |
1,461,068 |
2,484,868 |
+340 |
Sep19 |
190328 |
2811.50 |
2828.00 |
2799.50 |
2825.25 |
+10.75 |
1,614 |
15,066 |
+154 |
Dec19 |
190328 |
2810.25 |
2830.75 |
2804.25 |
2828.75 |
+10.50 |
8 |
1,784 |
-1 |
Mar20 |
190328 |
2833.25 |
2833.25 |
2811.50 |
2833.25 |
+10.50 |
3 |
2,486 |
+3 |
Total Volume and Open Interest |
1,462,694 |
2,504,206 |
+497 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190328 |
7323.50 |
7372.50 |
7289.50 |
7352.00 |
+17.50 |
557,412 |
192,657 |
+128 |
Sep19 |
190328 |
7344.75 |
7397.75 |
7317.50 |
7378.75 |
+17.25 |
340 |
945 |
-17 |
Dec19 |
190328 |
7400.50 |
7414.00 |
7349.75 |
7400.50 |
+17.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
557,752 |
193,624 |
+111 |
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 |
190328 |
1877.60 |
1897.70 |
1870.00 |
1895.00 |
+15.40 |
11,817 |
62,708 |
-105 |
Sep19 |
190328 |
1897.30 |
1899.20 |
1875.50 |
1897.30 |
+15.40 |
0 |
109 |
+0 |
Total Volume and Open Interest |
11,817 |
62,817 |
-105 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190328 |
16.30 |
16.60 |
15.58 |
15.63 |
-0.60 |
97,964 |
175,187 |
-7,498 |
May19 |
190328 |
17.00 |
17.22 |
16.60 |
16.63 |
-0.35 |
52,274 |
72,722 |
+3,700 |
Jun19 |
190328 |
17.28 |
17.42 |
16.95 |
16.98 |
-0.30 |
14,580 |
30,416 |
-398 |
Total Volume and Open Interest |
182,981 |
338,224 |
-3,623 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190328 |
939.30 |
939.30 |
939.30 |
939.30 |
+8.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190328 |
1524.20 |
1542.90 |
1517.60 |
1540.20 |
+13.90 |
137,139 |
456,855 |
-1,251 |
Sep19 |
190328 |
1536.50 |
1544.70 |
1522.50 |
1543.30 |
+13.60 |
39 |
165 |
+13 |
Dec19 |
190328 |
1545.50 |
1545.50 |
1545.50 |
1545.50 |
+13.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
137,178 |
457,021 |
-1,238 |
Nikkei 225(CME) |
Jun19 |
190328 |
21195 |
21250 |
20985 |
21225 |
+20 |
10,795 |
23,989 |
-57 |
Sep19 |
190328 |
21180 |
21180 |
21000 |
21180 |
+5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,795 |
23,990 |
-57 |
Nikkei 225(SGX) |
Jun19 |
190328 |
21370 |
21380 |
20960 |
21075 |
-305 |
115,932 |
130,198 |
+144 |
Sep19 |
190328 |
21285 |
21290 |
21035 |
21035 |
-305 |
104 |
170 |
+100 |
Dec19 |
190328 |
20875 |
20875 |
20875 |
20875 |
-305 |
0 |
4,792 |
+0 |
Total Volume and Open Interest |
117,046 |
149,390 |
+540 |
Nikkei 225 Mini(JPX) |
Jun19 |
190328 |
21365 |
21385 |
20960 |
21060 |
-320 |
1,216,399 |
278,576 |
+9,441 |
Sep19 |
190328 |
21310 |
21325 |
20905 |
20990 |
-320 |
13,114 |
6,587 |
-5 |
Dec19 |
190328 |
21145 |
21150 |
20740 |
20830 |
-320 |
660 |
2,212 |
-103 |
Total Volume and Open Interest |
1,305,080 |
412,064 |
+11,557 |
Nikkei 225(JPX) |
Jun19 |
190328 |
21360 |
21380 |
20960 |
21060 |
-320 |
92,534 |
271,891 |
-2,292 |
Sep19 |
190328 |
21310 |
21310 |
20900 |
20990 |
-320 |
261 |
5,799 |
-132 |
Dec19 |
190328 |
21150 |
21150 |
20740 |
20830 |
-320 |
27 |
37,922 |
+109 |
Total Volume and Open Interest |
92,946 |
389,243 |
-1,829 |
Nikkei 225(CME) Yen |
Jun19 |
190328 |
21170 |
21225 |
20965 |
21205 |
+15 |
40,567 |
54,534 |
-1,203 |
Sep19 |
190328 |
20925 |
21145 |
20925 |
21140 |
+15 |
2 |
13 |
+0 |
Dec19 |
190328 |
20820 |
20820 |
20820 |
20820 |
unch |
|
|
|
Total Volume and Open Interest |
40,571 |
54,750 |
-1,203 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190328 |
21210 |
21210 |
21120 |
21210 |
+20 |
1 |
2 |
+1 |
Sep19 |
190328 |
21140 |
21140 |
21140 |
21140 |
+10 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
CAC 40(EURONEXT) |
Apr19 |
190328 |
5308.0 |
5321.0 |
5284.5 |
5289.5 |
-4.5 |
67,044 |
312,490 |
+0 |
May19 |
190328 |
5230.5 |
5257.5 |
5223.5 |
5227.5 |
-4.5 |
918 |
7,713 |
+0 |
Jun19 |
190328 |
5183.0 |
5186.0 |
5157.5 |
5161.0 |
-4.5 |
203 |
32,495 |
+0 |
Total Volume and Open Interest |
68,165 |
416,208 |
-3,884 |
Hang Seng Index(HKFE) |
Mar19 |
190328 |
28689 |
28745 |
28532 |
28720 |
+35 |
264,192 |
78,036 |
-27,487 |
Apr19 |
190328 |
28727 |
28871 |
28561 |
28765 |
+50 |
73,335 |
80,775 |
+36,065 |
Total Volume and Open Interest |
341,503 |
182,037 |
+10,111 |
DAX(EUREX) |
Jun19 |
190328 |
11433.5 |
11513.0 |
11403.5 |
11447.5 |
+15.0 |
109,240 |
127,782 |
+4,956 |
Sep19 |
190328 |
11484.0 |
11486.5 |
11424.5 |
11435.5 |
+15.0 |
44 |
515 |
-17 |
Dec19 |
190328 |
11424.0 |
11424.0 |
11424.0 |
11424.0 |
+15.0 |
|
|
|
Total Volume and Open Interest |
109,284 |
128,297 |
+4,939 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190328 |
11441.0 |
11512.0 |
11405.0 |
11447.5 |
+15.0 |
51,141 |
12,203 |
+703 |
Sep19 |
190328 |
11395.0 |
11490.0 |
11395.0 |
11435.5 |
+15.0 |
42 |
164 |
+1 |
Total Volume and Open Interest |
51,183 |
12,367 |
+704 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190328 |
3245 |
3258 |
3235 |
3241 |
-1 |
892,622 |
4,038,334 |
+58,748 |
Sep19 |
190328 |
3231 |
3245 |
3227 |
3230 |
-1 |
22 |
26,299 |
+331 |
Total Volume and Open Interest |
892,645 |
4,249,187 |
+59,102 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190328 |
9226 |
9282 |
9211 |
9228 |
+35 |
31,668 |
180,723 |
-654 |
Sep19 |
190328 |
9189 |
9221 |
9189 |
9197 |
+35 |
0 |
263 |
+15 |
Total Volume and Open Interest |
31,668 |
180,989 |
-639 |
FT-SE 100(EURONEXT) |
Jun19 |
190328 |
7117.00 |
7193.00 |
7112.50 |
7162.50 |
+55.00 |
76,758 |
656,778 |
+2,035 |
Sep19 |
190328 |
7093.50 |
7093.50 |
7093.50 |
7093.50 |
+55.50 |
0 |
2,218 |
+0 |
Dec19 |
190328 |
7055.50 |
7055.50 |
7055.50 |
7055.50 |
+55.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
76,758 |
659,998 |
+2,035 |
SPI 200(SFE) |
Jun19 |
190328 |
6117.0 |
6173.0 |
6094.0 |
6168.0 |
+55.0 |
35,416 |
346,173 |
-5,172 |
Sep19 |
190328 |
6099.0 |
6099.0 |
6099.0 |
6099.0 |
+55.0 |
0 |
2,841 |
+0 |
Dec19 |
190328 |
6080.0 |
6080.0 |
6080.0 |
6080.0 |
+55.0 |
104 |
2,037 |
+104 |
Total Volume and Open Interest |
35,521 |
353,837 |
-5,069 |
FTSE MIB(ISE) |
Jun19 |
190328 |
20635.00 |
20675.00 |
20490.00 |
20543.00 |
-94.00 |
31,866 |
93,954 |
+6,094 |
Sep19 |
190328 |
20435.00 |
20500.00 |
20375.00 |
20418.00 |
-92.00 |
148 |
370 |
+79 |
Dec19 |
190328 |
20335.00 |
20340.00 |
20270.00 |
20293.00 |
-92.00 |
11 |
25 |
+9 |
Total Volume and Open Interest |
32,025 |
94,349 |
+6,182 |
KOSPI 200(KFE) |
Jun19 |
190328 |
276.75 |
277.00 |
276.40 |
276.40 |
-1.60 |
172,741 |
311,619 |
-3,067 |
Sep19 |
190328 |
277.10 |
277.25 |
276.55 |
276.55 |
-1.70 |
181 |
3,754 |
-9 |
Dec19 |
190328 |
277.00 |
277.60 |
277.00 |
277.55 |
-1.60 |
0 |
26,399 |
-1,874 |
Total Volume and Open Interest |
172,922 |
362,079 |
-4,950 |
GSCI(CME) |
Apr19 |
190328 |
430.00 |
432.80 |
429.35 |
432.60 |
-1.95 |
21 |
13,206 |
+7 |
May19 |
190328 |
434.30 |
434.30 |
432.15 |
434.30 |
-1.95 |
0 |
50 |
+0 |
Jun19 |
190328 |
434.85 |
434.85 |
433.50 |
434.85 |
-1.95 |
|
|
|
Total Volume and Open Interest |
21 |
13,256 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|