|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 29, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190329 |
888.75 |
892.75 |
883.00 |
884.25 |
-5.25 |
108,413 |
305,283 |
+6,305 |
Jul19 |
190329 |
902.25 |
906.25 |
896.50 |
897.75 |
-5.25 |
47,701 |
203,364 |
+1,509 |
Aug19 |
190329 |
908.75 |
912.00 |
903.00 |
904.00 |
-5.00 |
6,912 |
23,901 |
+757 |
Sep19 |
190329 |
914.00 |
917.50 |
908.75 |
909.50 |
-5.00 |
5,199 |
10,548 |
+251 |
Nov19 |
190329 |
923.00 |
927.00 |
918.00 |
919.00 |
-4.75 |
22,198 |
124,794 |
+2,697 |
Jan20 |
190329 |
931.75 |
935.50 |
927.00 |
928.00 |
-4.50 |
2,619 |
13,740 |
+94 |
Mar20 |
190329 |
936.25 |
940.25 |
932.25 |
933.50 |
-3.50 |
3,479 |
27,837 |
+1,034 |
May20 |
190329 |
944.00 |
945.00 |
937.00 |
938.25 |
-4.00 |
421 |
4,527 |
-9 |
Jul20 |
190329 |
952.00 |
953.00 |
944.75 |
945.75 |
-4.25 |
1,048 |
6,589 |
+403 |
Aug20 |
190329 |
949.00 |
949.00 |
949.00 |
949.00 |
-4.00 |
9 |
151 |
-4 |
Sep20 |
190329 |
948.75 |
948.75 |
948.75 |
948.75 |
-4.00 |
6 |
83 |
-1 |
Nov20 |
190329 |
956.75 |
959.00 |
951.00 |
953.25 |
-3.50 |
296 |
3,831 |
+18 |
Jan21 |
190329 |
958.25 |
958.25 |
958.25 |
958.25 |
-3.25 |
0 |
7 |
+0 |
Mar21 |
190329 |
958.25 |
958.25 |
958.25 |
958.25 |
-3.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
198,302 |
724,765 |
+13,054 |
Soybean Meal(CBOT) |
May19 |
190329 |
306.20 |
308.10 |
305.10 |
306.50 |
unch |
82,920 |
188,882 |
-8,163 |
Jul19 |
190329 |
309.80 |
311.70 |
308.80 |
310.00 |
-0.20 |
38,346 |
123,287 |
+2,040 |
Aug19 |
190329 |
311.50 |
313.10 |
310.30 |
311.50 |
-0.20 |
7,344 |
22,698 |
+157 |
Sep19 |
190329 |
313.50 |
314.60 |
312.10 |
313.00 |
-0.30 |
3,486 |
18,717 |
+431 |
Oct19 |
190329 |
314.80 |
315.80 |
312.90 |
314.10 |
-0.20 |
2,811 |
18,611 |
+507 |
Dec19 |
190329 |
316.50 |
318.40 |
315.50 |
316.80 |
-0.10 |
11,045 |
54,505 |
-411 |
Jan20 |
190329 |
317.90 |
319.30 |
316.60 |
317.70 |
unch |
516 |
5,822 |
+101 |
Mar20 |
190329 |
317.70 |
319.60 |
317.20 |
317.80 |
unch |
581 |
12,831 |
+25 |
May20 |
190329 |
318.30 |
319.90 |
317.80 |
318.20 |
unch |
300 |
6,848 |
+42 |
Jul20 |
190329 |
319.80 |
321.40 |
319.10 |
319.60 |
+0.20 |
365 |
2,875 |
+66 |
Total Volume and Open Interest |
147,785 |
457,305 |
-5,187 |
Soybean Oil(CBOT) |
May19 |
190329 |
28.62 |
28.72 |
28.34 |
28.36 |
-0.27 |
69,919 |
181,829 |
-7,094 |
Jul19 |
190329 |
28.96 |
29.04 |
28.68 |
28.69 |
-0.27 |
44,195 |
129,487 |
-322 |
Aug19 |
190329 |
29.09 |
29.17 |
28.83 |
28.84 |
-0.25 |
6,462 |
30,124 |
+483 |
Sep19 |
190329 |
29.26 |
29.33 |
28.99 |
29.01 |
-0.25 |
3,713 |
20,483 |
+652 |
Oct19 |
190329 |
29.41 |
29.48 |
29.15 |
29.16 |
-0.25 |
1,101 |
12,465 |
-60 |
Dec19 |
190329 |
29.73 |
29.80 |
29.46 |
29.48 |
-0.24 |
6,543 |
77,461 |
+391 |
Jan20 |
190329 |
30.00 |
30.02 |
29.73 |
29.75 |
-0.24 |
828 |
7,407 |
+79 |
Mar20 |
190329 |
30.28 |
30.30 |
30.04 |
30.04 |
-0.23 |
356 |
12,747 |
+20 |
May20 |
190329 |
30.58 |
30.60 |
30.35 |
30.35 |
-0.23 |
69 |
2,876 |
+17 |
Jul20 |
190329 |
30.79 |
30.83 |
30.64 |
30.64 |
-0.24 |
62 |
1,501 |
+27 |
Total Volume and Open Interest |
133,314 |
479,029 |
-5,780 |
Canola(WCE) |
May19 |
190329 |
454.2 |
459.6 |
454.2 |
455.3 |
+0.1 |
6,716 |
96,365 |
-983 |
Jul19 |
190329 |
462.5 |
467.1 |
461.7 |
462.9 |
+0.1 |
4,404 |
57,405 |
+492 |
Nov19 |
190329 |
473.9 |
477.8 |
472.6 |
474.5 |
+0.7 |
2,291 |
29,377 |
-411 |
Jan20 |
190329 |
480.6 |
484.0 |
479.3 |
480.8 |
+0.5 |
144 |
3,992 |
+61 |
Mar20 |
190329 |
486.8 |
489.4 |
484.7 |
486.0 |
+0.6 |
41 |
804 |
+22 |
Total Volume and Open Interest |
13,598 |
188,338 |
-821 |
Corn(CBOT) |
May19 |
190329 |
373.75 |
375.00 |
356.00 |
356.50 |
-17.50 |
127,919 |
742,040 |
-1,513 |
Jul19 |
190329 |
383.25 |
384.50 |
365.75 |
366.25 |
-17.50 |
61,281 |
437,951 |
+4,494 |
Sep19 |
190329 |
390.50 |
391.50 |
374.50 |
375.00 |
-16.00 |
25,969 |
224,147 |
+4,209 |
Dec19 |
190329 |
398.00 |
399.00 |
384.25 |
384.75 |
-13.50 |
38,153 |
297,466 |
-893 |
Mar20 |
190329 |
407.75 |
409.00 |
396.75 |
397.00 |
-11.50 |
6,019 |
65,105 |
+313 |
May20 |
190329 |
413.00 |
414.00 |
403.25 |
403.50 |
-10.00 |
2,469 |
11,165 |
+893 |
Jul20 |
190329 |
415.75 |
417.25 |
407.75 |
408.25 |
-8.75 |
2,739 |
24,350 |
+835 |
Sep20 |
190329 |
405.75 |
406.25 |
401.00 |
401.75 |
-4.50 |
592 |
3,737 |
+315 |
Dec20 |
190329 |
408.75 |
410.00 |
404.25 |
405.25 |
-4.25 |
1,307 |
15,493 |
+161 |
Mar21 |
190329 |
413.25 |
413.75 |
413.25 |
413.25 |
-4.00 |
0 |
117 |
+0 |
Total Volume and Open Interest |
266,450 |
1,822,323 |
+8,815 |
Wheat(CBOT) |
May19 |
190329 |
463.75 |
464.75 |
452.50 |
457.75 |
-6.75 |
61,160 |
224,347 |
-1,879 |
Jul19 |
190329 |
469.50 |
471.50 |
459.00 |
463.50 |
-7.00 |
27,825 |
131,288 |
+933 |
Sep19 |
190329 |
478.25 |
478.75 |
467.25 |
471.00 |
-7.75 |
8,428 |
56,878 |
+723 |
Dec19 |
190329 |
492.75 |
493.25 |
482.50 |
484.75 |
-8.50 |
4,947 |
62,580 |
-122 |
Mar20 |
190329 |
503.25 |
505.25 |
496.25 |
497.75 |
-8.50 |
809 |
9,850 |
+127 |
May20 |
190329 |
509.00 |
511.00 |
503.00 |
503.75 |
-8.50 |
99 |
3,258 |
+7 |
Total Volume and Open Interest |
103,381 |
495,164 |
-149 |
Wheat(KCBT) |
May19 |
190329 |
438.00 |
441.00 |
427.25 |
430.00 |
-8.75 |
24,282 |
158,941 |
-200 |
Jul19 |
190329 |
446.50 |
449.00 |
435.25 |
437.75 |
-9.00 |
13,070 |
100,683 |
+1,033 |
Sep19 |
190329 |
458.75 |
460.00 |
446.75 |
448.75 |
-9.75 |
5,254 |
32,826 |
+611 |
Dec19 |
190329 |
479.25 |
480.25 |
467.75 |
469.75 |
-9.00 |
3,669 |
30,248 |
-51 |
Mar20 |
190329 |
497.25 |
497.25 |
485.50 |
487.50 |
-8.25 |
354 |
4,968 |
-25 |
May20 |
190329 |
503.25 |
506.25 |
496.50 |
497.75 |
-8.25 |
151 |
2,388 |
+51 |
Jul20 |
190329 |
510.50 |
510.50 |
503.00 |
504.00 |
-8.50 |
114 |
1,434 |
+72 |
Total Volume and Open Interest |
46,896 |
332,511 |
+1,491 |
Wheat(MGE) |
May19 |
190329 |
558.50 |
559.25 |
552.75 |
554.75 |
-5.25 |
3,176 |
29,094 |
+257 |
Jul19 |
190329 |
560.75 |
560.75 |
555.25 |
557.00 |
-4.00 |
1,587 |
15,660 |
+495 |
Sep19 |
190329 |
565.50 |
565.75 |
561.50 |
562.75 |
-3.50 |
726 |
8,598 |
+191 |
Dec19 |
190329 |
575.25 |
578.00 |
573.75 |
574.00 |
-3.50 |
239 |
5,407 |
-1 |
Mar20 |
190329 |
586.75 |
589.25 |
586.00 |
586.50 |
-2.75 |
103 |
1,369 |
+5 |
May20 |
190329 |
594.50 |
596.75 |
593.25 |
593.25 |
-2.50 |
0 |
57 |
+0 |
Total Volume and Open Interest |
5,831 |
60,196 |
+947 |
Oats(CBOT) |
May19 |
190329 |
265.00 |
269.75 |
265.00 |
269.00 |
+4.25 |
580 |
3,209 |
-144 |
Jul19 |
190329 |
265.00 |
269.00 |
264.50 |
268.50 |
+4.00 |
88 |
911 |
+27 |
Sep19 |
190329 |
261.00 |
262.50 |
261.00 |
262.50 |
+3.00 |
17 |
83 |
+8 |
Dec19 |
190329 |
254.00 |
255.50 |
253.00 |
255.25 |
+0.50 |
3 |
638 |
-1 |
Total Volume and Open Interest |
688 |
4,868 |
-110 |
Rough Rice(CBOT) |
May19 |
190329 |
10.93 |
10.95 |
10.82 |
10.85 |
-0.05 |
699 |
7,622 |
-185 |
Jul19 |
190329 |
11.05 |
11.09 |
10.97 |
11.01 |
-0.05 |
140 |
852 |
+82 |
Sep19 |
190329 |
10.90 |
10.94 |
10.86 |
10.94 |
+0.03 |
1 |
41 |
+0 |
Nov19 |
190329 |
10.96 |
10.96 |
10.96 |
10.96 |
+0.01 |
0 |
10 |
+0 |
Total Volume and Open Interest |
840 |
8,531 |
-103 |
Live Cattle(CME) |
Apr19 |
190329 |
126.830 |
126.830 |
125.635 |
125.700 |
-0.835 |
13,537 |
47,313 |
-6,111 |
Jun19 |
190329 |
119.930 |
119.950 |
118.850 |
119.000 |
-0.635 |
30,810 |
204,404 |
-136 |
Aug19 |
190329 |
116.650 |
116.800 |
115.535 |
115.680 |
-0.820 |
16,094 |
94,532 |
-486 |
Oct19 |
190329 |
117.680 |
117.730 |
116.580 |
116.830 |
-0.570 |
7,051 |
64,748 |
+733 |
Dec19 |
190329 |
120.930 |
121.080 |
120.080 |
120.300 |
-0.600 |
3,827 |
24,363 |
+592 |
Feb20 |
190329 |
122.680 |
122.950 |
122.050 |
122.250 |
-0.450 |
965 |
5,379 |
+61 |
Total Volume and Open Interest |
72,744 |
444,843 |
-5,212 |
Feeder Cattle(CME) |
Apr19 |
190329 |
146.080 |
146.080 |
145.080 |
145.250 |
-0.700 |
2,285 |
7,505 |
-830 |
May19 |
190329 |
149.850 |
150.150 |
148.330 |
148.785 |
-0.900 |
4,126 |
22,448 |
-132 |
Aug19 |
190329 |
156.750 |
157.000 |
155.935 |
156.250 |
-0.600 |
2,499 |
13,494 |
+436 |
Sep19 |
190329 |
157.850 |
158.200 |
157.380 |
157.735 |
-0.300 |
592 |
2,996 |
+46 |
Oct19 |
190329 |
158.285 |
158.500 |
157.735 |
158.250 |
-0.130 |
424 |
2,417 |
+130 |
Nov19 |
190329 |
158.150 |
158.330 |
157.630 |
158.035 |
-0.215 |
118 |
924 |
+18 |
Jan20 |
190329 |
153.985 |
155.000 |
153.550 |
154.750 |
+0.850 |
22 |
281 |
+4 |
Total Volume and Open Interest |
10,687 |
53,282 |
-461 |
Lean Hogs(CME) |
Apr19 |
190329 |
78.730 |
80.580 |
76.785 |
77.385 |
-1.500 |
9,634 |
26,371 |
-1,792 |
May19 |
190329 |
83.535 |
84.430 |
80.035 |
81.330 |
-2.350 |
273 |
2,816 |
-48 |
Jun19 |
190329 |
90.750 |
92.400 |
87.580 |
88.550 |
-3.250 |
26,642 |
84,048 |
-142 |
Jul19 |
190329 |
94.350 |
95.730 |
91.135 |
92.200 |
-3.030 |
6,213 |
27,698 |
+157 |
Aug19 |
190329 |
95.100 |
96.600 |
91.700 |
93.050 |
-3.000 |
5,554 |
35,819 |
+240 |
Oct19 |
190329 |
83.350 |
84.200 |
79.900 |
80.930 |
-3.470 |
3,749 |
47,863 |
+81 |
Dec19 |
190329 |
76.000 |
76.135 |
72.500 |
72.980 |
-4.020 |
3,102 |
35,842 |
+273 |
Feb20 |
190329 |
76.250 |
76.250 |
72.800 |
73.450 |
-3.350 |
1,413 |
12,147 |
+212 |
Total Volume and Open Interest |
57,148 |
283,924 |
-925 |
Class III Milk(CME) |
Mar19 |
190329 |
15.05 |
15.08 |
15.05 |
15.06 |
unch |
339 |
4,349 |
+5 |
Apr19 |
190329 |
15.64 |
15.64 |
15.54 |
15.61 |
-0.02 |
239 |
3,676 |
+14 |
May19 |
190329 |
15.48 |
15.50 |
15.39 |
15.48 |
-0.01 |
157 |
3,651 |
+12 |
Jun19 |
190329 |
15.70 |
15.70 |
15.63 |
15.67 |
+0.01 |
150 |
2,955 |
+39 |
Jul19 |
190329 |
16.02 |
16.04 |
15.99 |
16.04 |
+0.01 |
132 |
2,127 |
+75 |
Aug19 |
190329 |
16.25 |
16.27 |
16.25 |
16.26 |
-0.01 |
12 |
1,450 |
+0 |
Sep19 |
190329 |
16.47 |
16.50 |
16.47 |
16.50 |
-0.02 |
23 |
1,881 |
+7 |
Oct19 |
190329 |
16.44 |
16.48 |
16.44 |
16.48 |
unch |
10 |
1,288 |
+6 |
Nov19 |
190329 |
16.33 |
16.34 |
16.33 |
16.34 |
unch |
2 |
1,342 |
+2 |
Dec19 |
190329 |
16.18 |
16.23 |
16.18 |
16.23 |
+0.03 |
2 |
1,169 |
+2 |
Jan20 |
190329 |
15.85 |
15.85 |
15.85 |
15.85 |
+0.01 |
0 |
58 |
+0 |
Feb20 |
190329 |
15.80 |
15.80 |
15.80 |
15.80 |
+0.02 |
0 |
64 |
+0 |
Mar20 |
190329 |
15.77 |
15.77 |
15.77 |
15.77 |
+0.02 |
0 |
83 |
+0 |
Total Volume and Open Interest |
1,066 |
24,109 |
+162 |
Cocoa(ICE) |
May19 |
190329 |
2254 |
2286 |
2246 |
2280 |
+23 |
17,570 |
89,807 |
-5,416 |
Jul19 |
190329 |
2250 |
2278 |
2243 |
2270 |
+16 |
11,998 |
56,264 |
+700 |
Sep19 |
190329 |
2257 |
2280 |
2250 |
2271 |
+12 |
4,850 |
33,529 |
-308 |
Dec19 |
190329 |
2268 |
2290 |
2262 |
2282 |
+11 |
2,712 |
38,799 |
+553 |
Mar20 |
190329 |
2280 |
2302 |
2276 |
2294 |
+12 |
523 |
23,387 |
+84 |
May20 |
190329 |
2292 |
2313 |
2285 |
2305 |
+15 |
142 |
11,681 |
+3 |
Jul20 |
190329 |
2294 |
2320 |
2294 |
2314 |
+16 |
89 |
2,097 |
+5 |
Total Volume and Open Interest |
37,993 |
260,317 |
-4,336 |
Coffee "C"(ICE) |
May19 |
190329 |
94.25 |
95.65 |
94.20 |
94.50 |
+0.50 |
31,551 |
154,366 |
-1,765 |
Jul19 |
190329 |
96.75 |
98.20 |
96.75 |
97.05 |
+0.45 |
17,404 |
74,135 |
+1,699 |
Sep19 |
190329 |
99.85 |
100.95 |
99.55 |
99.75 |
+0.40 |
6,038 |
48,181 |
+489 |
Dec19 |
190329 |
103.50 |
104.85 |
103.35 |
103.55 |
+0.30 |
4,490 |
29,530 |
+182 |
Mar20 |
190329 |
107.30 |
108.55 |
107.20 |
107.40 |
+0.30 |
2,424 |
14,665 |
+347 |
May20 |
190329 |
109.75 |
111.00 |
109.65 |
109.85 |
+0.30 |
1,529 |
12,675 |
+443 |
Total Volume and Open Interest |
65,382 |
347,560 |
+1,673 |
Orange Juice(ICE) |
May19 |
190329 |
122.75 |
123.90 |
119.50 |
119.90 |
-3.90 |
1,163 |
12,165 |
-211 |
Jul19 |
190329 |
124.00 |
124.05 |
120.30 |
121.00 |
-3.70 |
367 |
4,570 |
+96 |
Sep19 |
190329 |
123.60 |
124.10 |
121.55 |
122.10 |
-3.45 |
46 |
1,410 |
+15 |
Nov19 |
190329 |
125.50 |
126.00 |
123.45 |
124.00 |
-3.40 |
8 |
640 |
-2 |
Jan20 |
190329 |
125.95 |
125.95 |
125.85 |
125.85 |
-3.40 |
4 |
215 |
-1 |
Mar20 |
190329 |
127.95 |
127.95 |
127.95 |
127.95 |
-3.40 |
2 |
178 |
+1 |
Total Volume and Open Interest |
1,591 |
19,395 |
-102 |
Sugar #11(ICE) |
May19 |
190329 |
12.55 |
12.65 |
12.49 |
12.53 |
unch |
81,598 |
318,051 |
-622 |
Jul19 |
190329 |
12.62 |
12.75 |
12.61 |
12.65 |
+0.02 |
55,605 |
220,859 |
-6,018 |
Oct19 |
190329 |
12.96 |
13.03 |
12.91 |
12.95 |
+0.03 |
19,253 |
186,986 |
-517 |
Mar20 |
190329 |
13.80 |
13.88 |
13.75 |
13.80 |
+0.03 |
8,439 |
111,376 |
-1,279 |
May20 |
190329 |
13.88 |
13.96 |
13.85 |
13.90 |
+0.05 |
3,947 |
29,923 |
-1,384 |
Jul20 |
190329 |
13.91 |
14.02 |
13.91 |
13.97 |
+0.06 |
2,780 |
18,619 |
+42 |
Oct20 |
190329 |
14.15 |
14.15 |
14.09 |
14.12 |
+0.07 |
2,023 |
21,873 |
+780 |
Mar21 |
190329 |
14.64 |
14.68 |
14.64 |
14.68 |
+0.08 |
799 |
6,789 |
+414 |
Total Volume and Open Interest |
175,378 |
918,255 |
-7,949 |
London Cocoa(LCE) |
May19 |
190329 |
1708 |
1731 |
1703 |
1728 |
+18 |
9,353 |
67,837 |
-144 |
Jul19 |
190329 |
1670 |
1688 |
1667 |
1686 |
+14 |
7,795 |
46,070 |
+1,107 |
Sep19 |
190329 |
1660 |
1675 |
1657 |
1672 |
+10 |
3,689 |
37,154 |
-40 |
Dec19 |
190329 |
1656 |
1669 |
1652 |
1665 |
+8 |
2,887 |
58,949 |
+674 |
Mar20 |
190329 |
1658 |
1670 |
1652 |
1665 |
+7 |
1,480 |
31,375 |
+4 |
May20 |
190329 |
1663 |
1671 |
1652 |
1666 |
+6 |
686 |
17,848 |
+71 |
Jul20 |
190329 |
1669 |
1676 |
1658 |
1671 |
+6 |
307 |
9,813 |
-19 |
Total Volume and Open Interest |
26,491 |
279,722 |
+1,859 |
London Sugar(LCE) |
May19 |
190329 |
326.60 |
328.70 |
323.60 |
324.80 |
-1.80 |
8,409 |
35,494 |
-1,450 |
Aug19 |
190329 |
336.50 |
338.60 |
334.00 |
335.10 |
-1.60 |
7,128 |
34,869 |
+964 |
Oct19 |
190329 |
344.70 |
346.20 |
342.50 |
343.50 |
-1.10 |
1,459 |
15,892 |
+339 |
Dec19 |
190329 |
354.60 |
356.60 |
353.30 |
354.20 |
-0.20 |
326 |
5,873 |
+2 |
Mar20 |
190329 |
365.50 |
366.30 |
363.60 |
363.80 |
-0.20 |
245 |
5,564 |
+78 |
Total Volume and Open Interest |
17,575 |
100,264 |
-63 |
Cotton(ICE) |
May19 |
190329 |
75.90 |
77.80 |
75.72 |
77.61 |
+1.74 |
16,692 |
93,979 |
-3,202 |
Jul19 |
190329 |
76.87 |
78.47 |
76.70 |
78.31 |
+1.43 |
11,088 |
59,695 |
+2,178 |
Oct19 |
190329 |
76.13 |
76.25 |
75.98 |
75.98 |
+0.70 |
2 |
8 |
+0 |
Dec19 |
190329 |
74.80 |
75.52 |
74.56 |
75.44 |
+0.60 |
4,063 |
61,761 |
+737 |
Mar20 |
190329 |
75.66 |
76.17 |
75.58 |
76.10 |
+0.50 |
313 |
8,387 |
+126 |
May20 |
190329 |
76.34 |
76.38 |
76.33 |
76.33 |
+0.51 |
3 |
452 |
-3 |
Total Volume and Open Interest |
32,169 |
226,425 |
-169 |
Lumber(CME) |
May19 |
190329 |
372.9 |
372.9 |
359.9 |
360.2 |
-14.7 |
187 |
1,848 |
+3 |
Jul19 |
190329 |
370.0 |
372.2 |
362.0 |
363.6 |
-13.1 |
26 |
514 |
+0 |
Sep19 |
190329 |
367.6 |
367.9 |
364.9 |
364.9 |
-12.3 |
4 |
127 |
+0 |
Nov19 |
190329 |
366.0 |
366.0 |
365.9 |
365.9 |
-12.3 |
1 |
18 |
+0 |
Total Volume and Open Interest |
218 |
2,507 |
+3 |
Crude Oil(NYM) |
May19 |
190329 |
59.53 |
60.73 |
59.41 |
60.14 |
+0.84 |
732,150 |
409,365 |
-13,106 |
Jun19 |
190329 |
59.67 |
60.87 |
59.60 |
60.28 |
+0.80 |
153,543 |
275,097 |
+1,578 |
Jul19 |
190329 |
59.87 |
60.98 |
59.76 |
60.40 |
+0.77 |
78,422 |
138,152 |
-6,335 |
Aug19 |
190329 |
60.02 |
61.07 |
59.91 |
60.49 |
+0.73 |
37,899 |
110,203 |
+945 |
Sep19 |
190329 |
60.06 |
61.10 |
60.00 |
60.53 |
+0.69 |
32,124 |
146,498 |
-712 |
Oct19 |
190329 |
60.09 |
60.97 |
60.02 |
60.47 |
+0.65 |
17,196 |
87,825 |
-621 |
Nov19 |
190329 |
60.04 |
60.91 |
59.88 |
60.37 |
+0.62 |
11,284 |
61,537 |
-549 |
Dec19 |
190329 |
59.88 |
60.77 |
59.73 |
60.22 |
+0.59 |
55,823 |
196,763 |
-1,199 |
Jan20 |
190329 |
59.72 |
60.40 |
59.67 |
60.02 |
+0.53 |
10,882 |
54,211 |
+287 |
Feb20 |
190329 |
60.01 |
60.22 |
59.62 |
59.80 |
+0.50 |
6,403 |
27,782 |
-1,334 |
Mar20 |
190329 |
59.25 |
60.13 |
59.25 |
59.56 |
+0.47 |
8,558 |
45,753 |
-3,414 |
Apr20 |
190329 |
59.64 |
59.72 |
59.04 |
59.32 |
+0.44 |
2,115 |
14,492 |
+838 |
May20 |
190329 |
59.20 |
59.59 |
58.84 |
59.07 |
+0.41 |
1,360 |
17,674 |
+55 |
Jun20 |
190329 |
58.71 |
59.39 |
58.53 |
58.85 |
+0.39 |
10,839 |
62,930 |
-1,256 |
Jul20 |
190329 |
58.59 |
58.98 |
58.59 |
58.59 |
+0.36 |
414 |
14,325 |
-214 |
Aug20 |
190329 |
58.35 |
58.74 |
58.35 |
58.35 |
+0.34 |
447 |
7,838 |
+57 |
Total Volume and Open Interest |
1,176,284 |
1,945,815 |
-22,696 |
e-miNY Crude Oil(NYM) |
May19 |
190329 |
59.550 |
60.725 |
59.425 |
60.150 |
+0.850 |
18,633 |
1,570 |
-215 |
Jun19 |
190329 |
59.750 |
60.850 |
59.600 |
60.275 |
+0.800 |
287 |
390 |
-23 |
Jul19 |
190329 |
59.800 |
60.850 |
59.800 |
60.400 |
+0.775 |
110 |
183 |
+95 |
Aug19 |
190329 |
60.500 |
60.700 |
60.500 |
60.500 |
+0.750 |
0 |
90 |
+0 |
Sep19 |
190329 |
60.225 |
61.000 |
60.175 |
60.525 |
+0.675 |
15 |
72 |
+12 |
Oct19 |
190329 |
60.475 |
60.475 |
60.475 |
60.475 |
+0.650 |
0 |
24 |
+0 |
Nov19 |
190329 |
60.200 |
60.700 |
60.000 |
60.375 |
+0.625 |
3 |
45 |
+0 |
Dec19 |
190329 |
59.950 |
60.650 |
59.950 |
60.225 |
+0.600 |
3 |
138 |
+2 |
Jan20 |
190329 |
60.225 |
60.225 |
60.000 |
60.025 |
+0.525 |
1 |
27 |
+0 |
Feb20 |
190329 |
59.800 |
59.800 |
59.800 |
59.800 |
+0.500 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,052 |
2,675 |
-129 |
NY Harbor ULSD(NYM) |
Apr19 |
190329 |
197.63 |
200.00 |
196.86 |
197.34 |
+0.14 |
19,232 |
12,500 |
-6,196 |
May19 |
190329 |
197.47 |
200.09 |
196.65 |
197.14 |
+0.07 |
58,619 |
112,382 |
+3,627 |
Jun19 |
190329 |
197.87 |
200.42 |
197.03 |
197.48 |
+0.04 |
27,580 |
66,873 |
+1,860 |
Jul19 |
190329 |
198.35 |
200.88 |
197.59 |
197.99 |
+0.06 |
8,866 |
29,532 |
+638 |
Aug19 |
190329 |
198.95 |
201.56 |
198.41 |
198.77 |
+0.11 |
5,131 |
19,906 |
+24 |
Sep19 |
190329 |
199.96 |
202.53 |
199.44 |
199.84 |
+0.15 |
4,455 |
23,915 |
+426 |
Oct19 |
190329 |
201.03 |
203.30 |
200.66 |
200.79 |
+0.20 |
1,555 |
14,686 |
+90 |
Nov19 |
190329 |
202.14 |
204.09 |
201.28 |
201.61 |
+0.20 |
575 |
11,741 |
-19 |
Dec19 |
190329 |
203.26 |
204.93 |
201.88 |
202.30 |
+0.15 |
3,660 |
32,187 |
-250 |
Jan20 |
190329 |
203.18 |
205.40 |
202.60 |
202.93 |
+0.11 |
692 |
9,636 |
+205 |
Feb20 |
190329 |
204.17 |
205.05 |
202.86 |
202.97 |
+0.08 |
293 |
8,610 |
+5 |
Mar20 |
190329 |
204.11 |
204.47 |
202.38 |
202.50 |
+0.04 |
446 |
5,138 |
-116 |
Apr20 |
190329 |
201.85 |
203.63 |
201.06 |
201.30 |
-0.01 |
375 |
2,818 |
+73 |
May20 |
190329 |
200.50 |
200.63 |
200.41 |
200.41 |
-0.03 |
279 |
1,503 |
+123 |
Total Volume and Open Interest |
133,859 |
371,068 |
+381 |
RBOB Gasoline(NYM) |
Apr19 |
190329 |
189.43 |
191.85 |
188.55 |
189.56 |
+1.57 |
29,272 |
11,023 |
-8,952 |
May19 |
190329 |
187.19 |
190.18 |
186.34 |
188.25 |
+1.86 |
106,242 |
148,792 |
-2,184 |
Jun19 |
190329 |
185.78 |
188.53 |
184.85 |
186.80 |
+1.89 |
64,302 |
68,116 |
-1,354 |
Jul19 |
190329 |
184.04 |
186.71 |
183.26 |
185.20 |
+1.90 |
32,068 |
47,297 |
+745 |
Aug19 |
190329 |
181.99 |
184.63 |
181.35 |
183.30 |
+1.92 |
15,498 |
29,418 |
+684 |
Sep19 |
190329 |
179.41 |
181.98 |
179.04 |
180.94 |
+1.96 |
11,686 |
36,042 |
+318 |
Oct19 |
190329 |
167.00 |
169.00 |
166.27 |
168.13 |
+2.02 |
4,338 |
18,996 |
+108 |
Nov19 |
190329 |
164.32 |
166.32 |
163.97 |
165.61 |
+2.11 |
1,894 |
12,146 |
+36 |
Dec19 |
190329 |
162.48 |
164.62 |
162.15 |
164.09 |
+2.17 |
2,868 |
26,969 |
+570 |
Jan20 |
190329 |
162.78 |
164.14 |
162.55 |
163.80 |
+2.34 |
668 |
8,282 |
+78 |
Total Volume and Open Interest |
269,631 |
412,072 |
-9,725 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190329 |
188.25 |
188.25 |
188.25 |
188.25 |
+1.86 |
|
|
|
Jun19 |
190329 |
186.80 |
186.80 |
186.80 |
186.80 |
+1.89 |
|
|
|
Jul19 |
190329 |
185.20 |
185.20 |
185.20 |
185.20 |
+1.90 |
|
|
|
Aug19 |
190329 |
183.30 |
183.30 |
183.30 |
183.30 |
+1.92 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190329 |
2.720 |
2.728 |
2.656 |
2.662 |
-0.050 |
135,190 |
277,706 |
+8,357 |
Jun19 |
190329 |
2.767 |
2.775 |
2.708 |
2.713 |
-0.048 |
50,975 |
101,054 |
+5,678 |
Jul19 |
190329 |
2.823 |
2.831 |
2.768 |
2.772 |
-0.044 |
31,657 |
107,157 |
-924 |
Aug19 |
190329 |
2.841 |
2.855 |
2.793 |
2.797 |
-0.042 |
14,647 |
64,183 |
+749 |
Sep19 |
190329 |
2.839 |
2.847 |
2.789 |
2.793 |
-0.040 |
17,573 |
127,258 |
+3,390 |
Oct19 |
190329 |
2.853 |
2.863 |
2.809 |
2.813 |
-0.035 |
19,093 |
100,428 |
-1,565 |
Nov19 |
190329 |
2.912 |
2.912 |
2.863 |
2.867 |
-0.030 |
5,804 |
61,046 |
-125 |
Dec19 |
190329 |
3.039 |
3.039 |
3.002 |
3.005 |
-0.025 |
4,443 |
57,507 |
+159 |
Jan20 |
190329 |
3.120 |
3.122 |
3.083 |
3.087 |
-0.022 |
10,070 |
45,697 |
+2,164 |
Feb20 |
190329 |
3.037 |
3.056 |
3.029 |
3.029 |
-0.018 |
1,717 |
21,386 |
-115 |
Mar20 |
190329 |
2.937 |
2.939 |
2.912 |
2.916 |
-0.012 |
3,588 |
35,332 |
+416 |
Apr20 |
190329 |
2.637 |
2.637 |
2.616 |
2.620 |
-0.006 |
5,882 |
36,685 |
-232 |
May20 |
190329 |
2.586 |
2.588 |
2.574 |
2.575 |
-0.008 |
537 |
20,920 |
+405 |
Jun20 |
190329 |
2.604 |
2.611 |
2.596 |
2.599 |
-0.008 |
108 |
12,942 |
+0 |
Jul20 |
190329 |
2.629 |
2.638 |
2.626 |
2.626 |
-0.008 |
48 |
10,216 |
-16 |
Aug20 |
190329 |
2.630 |
2.636 |
2.626 |
2.630 |
-0.006 |
20 |
8,558 |
+16 |
Total Volume and Open Interest |
303,526 |
1,160,906 |
+13,828 |
Brent Crude Oil(ICE) |
May19 |
190329 |
68.01 |
68.89 |
67.81 |
68.39 |
+0.57 |
148,148 |
122,566 |
-49,028 |
Jun19 |
190329 |
67.29 |
68.30 |
67.15 |
67.58 |
+0.48 |
351,955 |
545,529 |
-2,053 |
Jul19 |
190329 |
66.94 |
67.89 |
66.79 |
67.21 |
+0.47 |
114,161 |
247,672 |
+5,741 |
Aug19 |
190329 |
66.67 |
67.59 |
66.52 |
66.94 |
+0.47 |
62,610 |
147,991 |
+522 |
Sep19 |
190329 |
66.49 |
67.34 |
66.28 |
66.72 |
+0.48 |
69,978 |
203,336 |
+1,026 |
Oct19 |
190329 |
66.27 |
67.11 |
66.07 |
66.51 |
+0.48 |
39,283 |
92,387 |
+767 |
Nov19 |
190329 |
66.08 |
66.91 |
65.88 |
66.33 |
+0.48 |
30,199 |
117,504 |
+7,645 |
Dec19 |
190329 |
65.88 |
66.71 |
65.69 |
66.13 |
+0.47 |
92,448 |
256,175 |
-3,572 |
Jan20 |
190329 |
65.85 |
66.47 |
65.52 |
65.96 |
+0.47 |
12,108 |
63,484 |
+2,744 |
Feb20 |
190329 |
65.79 |
65.79 |
65.79 |
65.79 |
+0.46 |
3,452 |
44,993 |
+192 |
Mar20 |
190329 |
65.63 |
65.63 |
65.63 |
65.63 |
+0.44 |
6,733 |
37,826 |
-325 |
Apr20 |
190329 |
65.47 |
65.47 |
65.47 |
65.47 |
+0.43 |
1,733 |
22,183 |
-174 |
May20 |
190329 |
65.22 |
65.30 |
65.22 |
65.30 |
+0.42 |
3,546 |
19,829 |
+559 |
Jun20 |
190329 |
64.87 |
65.63 |
64.76 |
65.12 |
+0.40 |
14,185 |
85,880 |
-1,174 |
Total Volume and Open Interest |
973,015 |
2,368,823 |
-35,407 |
Gas Oil(ICE) |
Apr19 |
190329 |
604.25 |
612.50 |
602.75 |
605.25 |
+5.25 |
36,478 |
100,813 |
-9,926 |
May19 |
190329 |
606.25 |
614.50 |
604.50 |
607.25 |
+5.75 |
62,533 |
152,638 |
+4,481 |
Jun19 |
190329 |
607.50 |
616.25 |
606.75 |
609.50 |
+6.00 |
50,160 |
118,479 |
-2,406 |
Jul19 |
190329 |
610.00 |
618.25 |
608.75 |
611.50 |
+5.75 |
20,548 |
61,338 |
+5,190 |
Aug19 |
190329 |
613.00 |
620.50 |
611.75 |
614.00 |
+6.00 |
8,009 |
44,193 |
+1,107 |
Sep19 |
190329 |
615.50 |
623.00 |
614.75 |
616.75 |
+5.75 |
8,181 |
52,932 |
-358 |
Oct19 |
190329 |
618.00 |
625.75 |
617.50 |
619.50 |
+5.75 |
4,891 |
41,116 |
+572 |
Nov19 |
190329 |
618.75 |
625.75 |
618.00 |
619.50 |
+5.75 |
1,362 |
24,098 |
+162 |
Dec19 |
190329 |
618.00 |
625.25 |
617.00 |
619.25 |
+5.50 |
10,637 |
104,693 |
-11 |
Jan20 |
190329 |
619.00 |
625.50 |
618.25 |
619.50 |
+5.50 |
1,756 |
24,409 |
+465 |
Total Volume and Open Interest |
212,590 |
911,428 |
-356 |
Ethanol(CBOT) |
Apr19 |
190329 |
1.365 |
1.365 |
1.345 |
1.345 |
-0.035 |
48 |
97 |
-12 |
May19 |
190329 |
1.385 |
1.390 |
1.352 |
1.354 |
-0.031 |
266 |
792 |
-34 |
Jun19 |
190329 |
1.365 |
1.373 |
1.355 |
1.356 |
-0.031 |
62 |
344 |
+23 |
Jul19 |
190329 |
1.370 |
1.370 |
1.356 |
1.356 |
-0.028 |
3 |
88 |
+0 |
Aug19 |
190329 |
1.356 |
1.361 |
1.356 |
1.361 |
-0.028 |
1 |
12 |
+0 |
Sep19 |
190329 |
1.352 |
1.352 |
1.352 |
1.352 |
-0.028 |
0 |
12 |
+0 |
Oct19 |
190329 |
1.332 |
1.332 |
1.332 |
1.332 |
-0.028 |
|
|
|
Nov19 |
190329 |
1.332 |
1.332 |
1.332 |
1.332 |
-0.028 |
|
|
|
Total Volume and Open Interest |
380 |
1,365 |
-23 |
WTI Crude Oil(ICE) |
May19 |
190329 |
59.52 |
60.72 |
59.44 |
60.14 |
+0.84 |
44,240 |
50,709 |
-4,771 |
Jun19 |
190329 |
59.78 |
60.86 |
59.65 |
60.28 |
+0.80 |
56,668 |
116,212 |
+1,591 |
Jul19 |
190329 |
59.88 |
60.98 |
59.80 |
60.40 |
+0.77 |
28,006 |
33,533 |
+589 |
Aug19 |
190329 |
60.04 |
61.00 |
60.04 |
60.49 |
+0.73 |
13,734 |
24,058 |
+600 |
Sep19 |
190329 |
60.27 |
61.04 |
60.23 |
60.53 |
+0.69 |
8,110 |
39,551 |
+338 |
Oct19 |
190329 |
60.09 |
60.93 |
60.02 |
60.47 |
+0.65 |
5,606 |
23,206 |
+1,840 |
Nov19 |
190329 |
59.89 |
60.84 |
59.89 |
60.37 |
+0.62 |
1,928 |
7,109 |
+383 |
Dec19 |
190329 |
59.90 |
60.69 |
59.80 |
60.22 |
+0.59 |
13,141 |
120,443 |
-401 |
Jan20 |
190329 |
60.43 |
60.43 |
60.02 |
60.02 |
+0.53 |
250 |
7,352 |
-69 |
Feb20 |
190329 |
59.80 |
59.80 |
59.80 |
59.80 |
+0.50 |
94 |
6,437 |
-37 |
Mar20 |
190329 |
59.56 |
59.56 |
59.56 |
59.56 |
+0.47 |
282 |
10,998 |
-67 |
Apr20 |
190329 |
59.32 |
59.32 |
59.32 |
59.32 |
+0.44 |
122 |
4,043 |
-21 |
May20 |
190329 |
59.07 |
59.07 |
59.07 |
59.07 |
+0.41 |
38 |
2,378 |
-16 |
Jun20 |
190329 |
58.98 |
58.98 |
58.59 |
58.85 |
+0.39 |
1,576 |
30,996 |
+12 |
Jul20 |
190329 |
58.59 |
58.59 |
58.59 |
58.59 |
+0.36 |
0 |
2,716 |
+0 |
Aug20 |
190329 |
58.35 |
58.35 |
58.35 |
58.35 |
+0.34 |
0 |
3,336 |
+0 |
Total Volume and Open Interest |
176,598 |
578,842 |
-100 |
US Dollar Index(ICE) |
Jun19 |
190329 |
96.765 |
96.910 |
96.565 |
96.845 |
+0.080 |
11,335 |
42,346 |
+258 |
Sep19 |
190329 |
96.220 |
96.375 |
96.110 |
96.330 |
+0.080 |
36 |
541 |
+11 |
Dec19 |
190329 |
95.705 |
95.830 |
95.705 |
95.830 |
+0.080 |
2 |
185 |
+2 |
Total Volume and Open Interest |
11,373 |
43,073 |
+271 |
Australian Dollar(CME) |
Jun19 |
190329 |
70.87 |
71.15 |
70.85 |
71.09 |
+0.21 |
109,356 |
142,442 |
+2,752 |
Sep19 |
190329 |
71.00 |
71.26 |
71.00 |
71.22 |
+0.22 |
111 |
233 |
+5 |
Dec19 |
190329 |
71.34 |
71.34 |
71.34 |
71.34 |
+0.21 |
0 |
199 |
+0 |
Total Volume and Open Interest |
110,319 |
144,084 |
+2,762 |
British Pound(CME) |
Jun19 |
190329 |
131.01 |
131.87 |
130.27 |
130.56 |
-0.53 |
147,011 |
140,522 |
+674 |
Sep19 |
190329 |
131.62 |
132.12 |
130.90 |
131.12 |
-0.53 |
226 |
486 |
-170 |
Dec19 |
190329 |
131.66 |
131.66 |
131.66 |
131.66 |
-0.51 |
54 |
179 |
+4 |
Total Volume and Open Interest |
147,711 |
143,396 |
+439 |
Canadian Dollar(CME) |
Jun19 |
190329 |
74.60 |
75.10 |
74.53 |
75.03 |
+0.47 |
76,002 |
141,769 |
+3,476 |
Sep19 |
190329 |
74.76 |
75.25 |
74.70 |
75.18 |
+0.47 |
167 |
3,074 |
+87 |
Dec19 |
190329 |
74.98 |
75.36 |
74.84 |
75.33 |
+0.47 |
218 |
1,853 |
+21 |
Mar20 |
190329 |
75.15 |
75.49 |
75.15 |
75.47 |
+0.47 |
10 |
134 |
+3 |
Total Volume and Open Interest |
77,188 |
147,893 |
+3,582 |
Japanese Yen(CME) |
Jun19 |
190329 |
90.92 |
91.02 |
90.67 |
90.79 |
-0.21 |
126,189 |
151,461 |
-2,216 |
Sep19 |
190329 |
91.40 |
91.59 |
91.35 |
91.43 |
-0.21 |
88 |
253 |
+31 |
Dec19 |
190329 |
92.06 |
92.06 |
92.06 |
92.06 |
-0.21 |
0 |
244 |
+0 |
Total Volume and Open Interest |
127,136 |
154,976 |
-2,169 |
Swiss Franc(CME) |
Jun19 |
190329 |
101.27 |
101.30 |
100.98 |
101.14 |
-0.07 |
32,949 |
72,795 |
+329 |
Sep19 |
190329 |
102.06 |
102.11 |
101.88 |
102.00 |
-0.06 |
10 |
39 |
+0 |
Dec19 |
190329 |
102.86 |
102.86 |
102.86 |
102.86 |
-0.07 |
1 |
17 |
-1 |
Total Volume and Open Interest |
32,960 |
72,867 |
+328 |
EuroFX(CME) |
Jun19 |
190329 |
113.00 |
113.21 |
112.83 |
112.89 |
-0.12 |
215,000 |
470,583 |
-1,429 |
Sep19 |
190329 |
113.86 |
114.03 |
113.69 |
113.74 |
-0.11 |
612 |
8,415 |
+120 |
Dec19 |
190329 |
114.61 |
114.80 |
114.50 |
114.56 |
-0.11 |
231 |
2,045 |
-20 |
Total Volume and Open Interest |
219,178 |
485,346 |
-1,458 |
Mexican Peso(CME) |
Apr19 |
190329 |
514.88 |
514.88 |
513.63 |
513.63 |
-1.25 |
0 |
38 |
+0 |
May19 |
190329 |
511.25 |
511.25 |
511.25 |
511.25 |
-1.50 |
|
|
|
Total Volume and Open Interest |
70,833 |
236,795 |
-2,731 |
Brazilian Real(CME) |
Apr19 |
190329 |
258.45 |
258.45 |
255.50 |
256.65 |
+1.05 |
9,009 |
10,836 |
-3,218 |
May19 |
190329 |
256.00 |
257.75 |
253.70 |
255.05 |
-0.05 |
6,703 |
23,065 |
+4,279 |
Jun19 |
190329 |
256.40 |
257.35 |
253.75 |
254.60 |
unch |
80 |
1,320 |
+17 |
Jul19 |
190329 |
254.20 |
255.30 |
254.20 |
254.20 |
+0.15 |
6 |
6 |
+6 |
Total Volume and Open Interest |
15,798 |
35,227 |
+1,084 |
30-Year T-Bonds(CBOT) |
Jun19 |
190329 |
149~260 |
150~010 |
149~090 |
149~210 |
-0~120 |
471,301 |
980,671 |
+2,070 |
Sep19 |
190329 |
149~010 |
149~020 |
148~250 |
149~010 |
-0~120 |
6 |
9 |
+3 |
Dec19 |
190329 |
148~080 |
148~080 |
148~080 |
148~080 |
-0~120 |
|
|
|
Total Volume and Open Interest |
471,307 |
980,680 |
+2,073 |
10-Year T-Notes(CBOT) |
Jun19 |
190329 |
124~130 |
124~145 |
124~025 |
124~070 |
-0~090 |
2,172,081 |
3,941,772 |
+4,988 |
Sep19 |
190329 |
124~120 |
124~165 |
124~115 |
124~140 |
-0~090 |
54 |
100 |
+12 |
Dec19 |
190329 |
124~140 |
124~140 |
124~140 |
124~140 |
-0~090 |
|
|
|
Total Volume and Open Interest |
2,172,135 |
3,941,872 |
+5,000 |
5-Year T-Notes(CBOT) |
Mar19 |
190329 |
115~242 |
115~250 |
115~204 |
115~244 |
-0~052 |
20 |
1,034 |
-137 |
Jun19 |
190329 |
115~310 |
116~004 |
115~236 |
115~264 |
-0~072 |
1,621,062 |
4,333,085 |
+65,781 |
Sep19 |
190329 |
115~264 |
115~264 |
115~264 |
115~264 |
-0~072 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,621,082 |
4,334,120 |
+65,644 |
2 Year T-Notes(CBOT) |
Mar19 |
190329 |
106~140 |
106~187 |
106~140 |
106~140 |
-0~030 |
18 |
599 |
-452 |
Jun19 |
190329 |
106~196 |
106~201 |
106~164 |
106~174 |
-0~034 |
718,616 |
3,162,231 |
+29,519 |
Sep19 |
190329 |
106~244 |
106~244 |
106~244 |
106~244 |
-0~034 |
|
|
|
Total Volume and Open Interest |
718,634 |
3,162,830 |
+29,067 |
Eurodollars(CME) |
Jun19 |
190329 |
97.470 |
97.470 |
97.430 |
97.455 |
-0.015 |
544,551 |
1,435,960 |
+55,673 |
Sep19 |
190329 |
97.560 |
97.560 |
97.515 |
97.540 |
-0.025 |
751,453 |
1,253,291 |
+52,447 |
Dec19 |
190329 |
97.605 |
97.610 |
97.550 |
97.570 |
-0.050 |
842,930 |
1,686,501 |
-3,744 |
Mar20 |
190329 |
97.745 |
97.750 |
97.675 |
97.685 |
-0.075 |
707,050 |
1,075,099 |
+9,049 |
Jun20 |
190329 |
97.840 |
97.845 |
97.765 |
97.775 |
-0.085 |
557,411 |
1,103,939 |
+361 |
Sep20 |
190329 |
97.900 |
97.905 |
97.825 |
97.840 |
-0.080 |
631,014 |
899,582 |
+35,848 |
Dec20 |
190329 |
97.910 |
97.920 |
97.835 |
97.855 |
-0.075 |
612,104 |
1,083,698 |
+20,024 |
Mar21 |
190329 |
97.930 |
97.940 |
97.860 |
97.880 |
-0.070 |
381,254 |
690,511 |
+30,295 |
Jun21 |
190329 |
97.920 |
97.925 |
97.850 |
97.875 |
-0.065 |
261,453 |
560,021 |
+24,262 |
Sep21 |
190329 |
97.910 |
97.920 |
97.850 |
97.870 |
-0.060 |
264,363 |
436,893 |
-1,483 |
Dec21 |
190329 |
97.880 |
97.890 |
97.825 |
97.845 |
-0.055 |
248,045 |
542,165 |
-4,308 |
Mar22 |
190329 |
97.865 |
97.865 |
97.805 |
97.825 |
-0.050 |
228,626 |
357,371 |
+20,940 |
Jun22 |
190329 |
97.830 |
97.840 |
97.780 |
97.800 |
-0.045 |
128,074 |
306,150 |
+7,416 |
Sep22 |
190329 |
97.815 |
97.815 |
97.760 |
97.775 |
-0.045 |
99,364 |
201,077 |
-4,069 |
Dec22 |
190329 |
97.775 |
97.785 |
97.730 |
97.745 |
-0.045 |
100,471 |
183,909 |
+6,644 |
Mar23 |
190329 |
97.750 |
97.755 |
97.705 |
97.720 |
-0.040 |
68,641 |
97,124 |
+4,028 |
Jun23 |
190329 |
97.725 |
97.730 |
97.680 |
97.690 |
-0.040 |
61,918 |
65,680 |
-4,976 |
Sep23 |
190329 |
97.695 |
97.700 |
97.650 |
97.660 |
-0.040 |
57,734 |
81,546 |
-714 |
Total Volume and Open Interest |
6,801,977 |
12,600,045 |
+238,181 |
Ultra T-Bond(CBOT) |
Mar19 |
190320 |
161~18 |
161~18 |
161~09 |
161~13 |
+0~21 |
684 |
10,549 |
-2,308 |
Jun19 |
190329 |
168~00 |
168~13 |
167~10 |
168~00 |
-0~12 |
197,794 |
1,146,720 |
+11,242 |
Sep19 |
190329 |
168~00 |
168~00 |
168~00 |
168~00 |
-0~12 |
|
|
|
Total Volume and Open Interest |
197,794 |
1,146,720 |
+11,242 |
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 |
190329 |
132~305 |
133~020 |
132~180 |
132~250 |
-0~090 |
268,696 |
713,872 |
+2,130 |
Sep19 |
190329 |
132~250 |
132~250 |
132~250 |
132~250 |
-0~090 |
|
|
|
Total Volume and Open Interest |
268,696 |
713,872 |
+2,130 |
30 Day Federal Funds(CBOT) |
Mar19 |
190329 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
1,818 |
139,459 |
-138 |
Apr19 |
190329 |
97.595 |
97.595 |
97.590 |
97.595 |
unch |
12,520 |
226,876 |
-190 |
May19 |
190329 |
97.615 |
97.615 |
97.605 |
97.610 |
-0.005 |
55,683 |
271,785 |
+12,165 |
Jun19 |
190329 |
97.635 |
97.635 |
97.620 |
97.625 |
-0.010 |
32,874 |
100,848 |
+8,653 |
Jul19 |
190329 |
97.670 |
97.670 |
97.645 |
97.650 |
-0.020 |
94,373 |
199,732 |
+6,777 |
Aug19 |
190329 |
97.695 |
97.695 |
97.665 |
97.675 |
-0.020 |
51,412 |
127,223 |
+5,788 |
Total Volume and Open Interest |
597,245 |
1,892,208 |
+63,968 |
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 |
190329 |
192.00 |
192.52 |
191.10 |
191.66 |
-0.82 |
74,603 |
247,535 |
-3,726 |
Sep19 |
190329 |
190.14 |
190.14 |
190.14 |
190.14 |
-0.82 |
373 |
1,335 |
-1 |
Dec19 |
190329 |
189.26 |
189.26 |
189.26 |
189.26 |
-0.82 |
|
|
|
Total Volume and Open Interest |
74,976 |
248,870 |
-3,727 |
Euro-Bund(EUREX) |
Jun19 |
190329 |
166.26 |
166.42 |
166.02 |
166.34 |
-0.05 |
1,065,658 |
1,924,570 |
-59,633 |
Sep19 |
190329 |
168.40 |
168.67 |
168.27 |
168.61 |
-0.06 |
7,734 |
20,866 |
+175 |
Dec19 |
190329 |
166.27 |
166.27 |
166.27 |
166.27 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,073,392 |
1,945,436 |
-59,458 |
Euro-Bobl(EUREX) |
Jun19 |
190329 |
133.06 |
133.17 |
133.00 |
133.14 |
+0.04 |
833,951 |
1,441,910 |
-16,513 |
Sep19 |
190329 |
133.04 |
133.04 |
133.04 |
133.04 |
+0.04 |
96 |
4,133 |
+3,884 |
Dec19 |
190329 |
133.51 |
133.51 |
133.51 |
133.51 |
+0.04 |
|
|
|
Total Volume and Open Interest |
834,047 |
1,446,043 |
-12,629 |
Euro-Schatz(EUREX) |
Jun19 |
190329 |
111.96 |
111.99 |
111.94 |
111.97 |
+0.01 |
859,708 |
1,961,900 |
-165,980 |
Sep19 |
190329 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.01 |
3,028 |
4,134 |
+1,113 |
Dec19 |
190329 |
111.07 |
111.07 |
111.07 |
111.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
862,736 |
1,966,034 |
-164,867 |
3-Mth Euribor(EUREX) |
Mar19 |
190318 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
31 |
2,267 |
-297 |
Jun19 |
190329 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190329 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,278 |
+0 |
Total Volume and Open Interest |
28 |
11,344 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190329 |
129~15 |
129~20 |
128~30 |
129~12 |
+0~03 |
252,812 |
655,228 |
-5,260 |
Sep19 |
190329 |
128~13 |
128~13 |
128~13 |
128~13 |
+0~03 |
2 |
58 |
+0 |
Total Volume and Open Interest |
252,814 |
655,286 |
-68,671 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190329 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.01 |
62,446 |
509,123 |
-8,745 |
Sep19 |
190329 |
99.17 |
99.18 |
99.14 |
99.17 |
+0.00 |
112,310 |
520,166 |
-362 |
Dec19 |
190329 |
99.15 |
99.18 |
99.13 |
99.16 |
+0.01 |
123,449 |
639,159 |
-20,245 |
Mar20 |
190329 |
99.17 |
99.18 |
99.13 |
99.18 |
+0.01 |
95,222 |
409,751 |
-3,775 |
Jun20 |
190329 |
99.14 |
99.17 |
99.11 |
99.15 |
+0.01 |
103,801 |
396,486 |
+357 |
Sep20 |
190329 |
99.12 |
99.14 |
99.07 |
99.11 |
+0.00 |
124,668 |
333,599 |
-2,243 |
Total Volume and Open Interest |
1,052,319 |
3,708,550 |
-40,477 |
3-Mth Euribor(LIFFE) |
Jun19 |
190329 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
233,133 |
670,270 |
-2,500 |
Sep19 |
190329 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
424,875 |
680,872 |
+34,138 |
Dec19 |
190329 |
100.305 |
100.315 |
100.300 |
100.310 |
+0.005 |
427,942 |
616,776 |
-11,264 |
Total Volume and Open Interest |
3,161,570 |
4,664,970 |
+20,344 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190329 |
98.36 |
98.37 |
98.35 |
98.36 |
-0.01 |
37,821 |
237,657 |
+542 |
Sep19 |
190329 |
98.48 |
98.49 |
98.46 |
98.47 |
-0.02 |
48,668 |
268,734 |
+3,298 |
Dec19 |
190329 |
98.55 |
98.56 |
98.53 |
98.54 |
-0.02 |
45,261 |
274,640 |
+4,860 |
Mar20 |
190329 |
98.60 |
98.60 |
98.57 |
98.59 |
-0.02 |
32,122 |
225,241 |
+2,953 |
Jun20 |
190329 |
98.62 |
98.62 |
98.59 |
98.61 |
-0.02 |
13,394 |
158,210 |
+1,004 |
Sep20 |
190329 |
98.62 |
98.62 |
98.59 |
98.61 |
-0.02 |
13,158 |
98,599 |
+2,084 |
Dec20 |
190329 |
98.62 |
98.62 |
98.58 |
98.60 |
-0.02 |
11,195 |
70,145 |
+1,791 |
Mar21 |
190329 |
98.60 |
98.60 |
98.57 |
98.58 |
-0.03 |
3,138 |
29,739 |
+1,185 |
Jun21 |
190329 |
98.54 |
98.56 |
98.54 |
98.56 |
-0.03 |
426 |
2,590 |
+33 |
Sep21 |
190329 |
98.55 |
98.55 |
98.52 |
98.53 |
-0.03 |
120 |
1,185 |
+72 |
Total Volume and Open Interest |
205,323 |
1,369,526 |
+17,803 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190329 |
98.28 |
98.28 |
98.21 |
98.23 |
-0.05 |
239,941 |
1,290,642 |
+13,600 |
Sep19 |
190329 |
98.23 |
98.23 |
98.23 |
98.23 |
-0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
239,941 |
1,290,652 |
+13,600 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190329 |
98.68 |
98.68 |
98.64 |
98.65 |
-0.03 |
321,228 |
1,304,862 |
+23,641 |
Sep19 |
190329 |
98.68 |
98.68 |
98.68 |
98.68 |
-0.03 |
|
|
|
Total Volume and Open Interest |
321,228 |
1,304,862 |
+23,641 |
Gold(CMX) |
Apr19 |
190329 |
1289.6 |
1298.5 |
1286.1 |
1293.0 |
+3.2 |
206,263 |
58,192 |
-44,067 |
Jun19 |
190329 |
1295.0 |
1304.6 |
1291.3 |
1298.5 |
+3.2 |
201,609 |
335,123 |
+37,201 |
Aug19 |
190329 |
1301.1 |
1310.5 |
1297.4 |
1304.5 |
+3.1 |
3,521 |
51,483 |
+749 |
Oct19 |
190329 |
1306.0 |
1315.8 |
1305.9 |
1310.5 |
+3.3 |
389 |
5,487 |
-162 |
Dec19 |
190329 |
1314.0 |
1322.3 |
1310.0 |
1316.5 |
+3.2 |
1,710 |
32,495 |
+604 |
Feb20 |
190329 |
1317.8 |
1328.3 |
1317.7 |
1322.4 |
+3.2 |
395 |
10,190 |
+107 |
Apr20 |
190329 |
1322.9 |
1334.0 |
1322.9 |
1328.0 |
+3.4 |
301 |
6,352 |
+51 |
Jun20 |
190329 |
1333.5 |
1333.5 |
1333.5 |
1333.5 |
+3.6 |
136 |
1,927 |
+121 |
Aug20 |
190329 |
1338.3 |
1338.3 |
1338.3 |
1338.3 |
+3.6 |
0 |
17 |
+0 |
Oct20 |
190329 |
1348.3 |
1348.3 |
1342.6 |
1342.6 |
+3.6 |
0 |
6 |
+0 |
Dec20 |
190329 |
1354.1 |
1354.1 |
1346.0 |
1346.0 |
+3.6 |
41 |
1,242 |
+0 |
Feb21 |
190329 |
1350.4 |
1350.4 |
1350.4 |
1350.4 |
+3.6 |
|
|
|
Total Volume and Open Interest |
416,376 |
504,744 |
|
Silver(CMX) |
May19 |
190329 |
1499.0 |
1518.0 |
1495.0 |
1511.0 |
+13.7 |
58,950 |
134,637 |
+653 |
Jul19 |
190329 |
1507.5 |
1527.0 |
1505.0 |
1520.4 |
+13.9 |
1,959 |
32,525 |
+423 |
Sep19 |
190329 |
1518.0 |
1534.5 |
1514.5 |
1529.5 |
+14.0 |
364 |
8,602 |
+167 |
Dec19 |
190329 |
1532.0 |
1549.0 |
1530.0 |
1542.7 |
+14.1 |
618 |
15,499 |
+57 |
Mar20 |
190329 |
1551.0 |
1555.7 |
1550.5 |
1555.7 |
+14.3 |
716 |
1,162 |
+183 |
May20 |
190329 |
1563.4 |
1563.4 |
1563.4 |
1563.4 |
+14.3 |
10 |
156 |
+10 |
Jul20 |
190329 |
1570.5 |
1570.5 |
1570.5 |
1570.5 |
+14.3 |
50 |
307 |
+50 |
Total Volume and Open Interest |
63,046 |
194,082 |
+1,406 |
Platinum(NYMEX) |
Apr19 |
190329 |
840.9 |
855.0 |
840.9 |
848.9 |
+10.7 |
14,238 |
4,230 |
-6,627 |
Jul19 |
190329 |
843.8 |
861.7 |
843.8 |
854.1 |
+10.3 |
26,326 |
62,383 |
+4,367 |
Oct19 |
190329 |
851.2 |
866.7 |
851.2 |
859.5 |
+10.2 |
205 |
2,876 |
+137 |
Jan20 |
190329 |
864.2 |
865.3 |
864.2 |
864.2 |
+10.2 |
19 |
431 |
-1 |
Total Volume and Open Interest |
40,802 |
69,949 |
-2,124 |
Palladium(NYMEX) |
Jun19 |
190329 |
1316.00 |
1369.00 |
1308.00 |
1341.80 |
+32.10 |
11,045 |
23,305 |
-989 |
Sep19 |
190329 |
1312.00 |
1355.00 |
1300.00 |
1332.60 |
+32.10 |
311 |
2,513 |
-6 |
Dec19 |
190329 |
1322.00 |
1322.00 |
1321.20 |
1321.20 |
+32.20 |
4 |
745 |
+0 |
Total Volume and Open Interest |
11,360 |
26,563 |
-1,022 |
Copper(CMX) |
May19 |
190329 |
288.00 |
294.45 |
287.80 |
293.60 |
+6.35 |
58,227 |
117,286 |
-1,713 |
Jul19 |
190329 |
288.65 |
295.00 |
288.60 |
294.20 |
+6.20 |
8,915 |
57,408 |
+1,034 |
Sep19 |
190329 |
290.05 |
295.55 |
290.05 |
294.70 |
+6.10 |
2,470 |
34,612 |
-94 |
Dec19 |
190329 |
290.50 |
296.00 |
290.50 |
295.15 |
+6.00 |
355 |
25,832 |
-82 |
Mar20 |
190329 |
295.85 |
295.85 |
295.05 |
295.45 |
+6.00 |
87 |
4,490 |
+15 |
Total Volume and Open Interest |
70,810 |
250,442 |
-1,511 |
E-mini DJIA Index(CBOT) |
Jun19 |
190329 |
25730 |
25964 |
25723 |
25933 |
+196 |
242,937 |
79,086 |
+1,243 |
Sep19 |
190329 |
25755 |
25972 |
25746 |
25944 |
+195 |
78 |
342 |
+7 |
Dec19 |
190329 |
25951 |
25964 |
25951 |
25951 |
+180 |
3 |
14 |
+1 |
Mar20 |
190329 |
25965 |
25965 |
25965 |
25965 |
+179 |
|
|
|
Total Volume and Open Interest |
243,018 |
79,442 |
+1,251 |
S & P 500(CME) |
Jun19 |
190329 |
2822.20 |
2840.50 |
2820.70 |
2837.80 |
+16.80 |
1,374 |
25,755 |
+544 |
Sep19 |
190329 |
2842.50 |
2842.50 |
2842.50 |
2842.50 |
+17.30 |
0 |
2 |
+1 |
Dec19 |
190329 |
2846.50 |
2846.50 |
2846.50 |
2846.50 |
+17.80 |
0 |
5 |
+0 |
Mar20 |
190329 |
2851.20 |
2851.20 |
2851.20 |
2851.20 |
+18.00 |
|
|
|
Total Volume and Open Interest |
1,374 |
25,762 |
+545 |
S & P 500 E-Mini(CME) |
Jun19 |
190329 |
2820.50 |
2840.75 |
2820.25 |
2837.75 |
+16.75 |
1,726,746 |
2,488,083 |
+3,215 |
Sep19 |
190329 |
2825.25 |
2845.75 |
2824.75 |
2842.50 |
+17.25 |
2,160 |
15,737 |
+671 |
Dec19 |
190329 |
2832.00 |
2848.50 |
2830.75 |
2846.50 |
+17.75 |
28 |
1,793 |
+9 |
Mar20 |
190329 |
2851.25 |
2851.25 |
2851.25 |
2851.25 |
+18.00 |
2 |
2,488 |
+2 |
Total Volume and Open Interest |
1,728,936 |
2,508,103 |
+3,897 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190329 |
7350.25 |
7414.50 |
7350.25 |
7400.50 |
+48.50 |
592,979 |
192,905 |
+248 |
Sep19 |
190329 |
7379.00 |
7441.50 |
7378.75 |
7428.50 |
+49.75 |
443 |
821 |
-124 |
Dec19 |
190329 |
7449.00 |
7456.25 |
7449.00 |
7449.00 |
+48.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
593,422 |
193,748 |
+124 |
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 |
190329 |
1897.10 |
1910.50 |
1895.20 |
1901.00 |
+6.00 |
14,089 |
62,995 |
+287 |
Sep19 |
190329 |
1905.80 |
1911.60 |
1901.60 |
1903.30 |
+6.00 |
0 |
109 |
+0 |
Total Volume and Open Interest |
14,089 |
63,104 |
+287 |
Volatility Index(CBOE) |
Mar19 |
190319 |
13.00 |
13.05 |
12.35 |
12.35 |
-0.58 |
61,010 |
50,798 |
-11,734 |
Apr19 |
190329 |
15.60 |
15.75 |
15.05 |
15.23 |
-0.40 |
110,932 |
175,187 |
+0 |
May19 |
190329 |
16.65 |
16.75 |
16.20 |
16.33 |
-0.30 |
53,388 |
72,722 |
+0 |
Jun19 |
190329 |
17.00 |
17.07 |
16.55 |
16.68 |
-0.30 |
13,462 |
30,416 |
+0 |
Total Volume and Open Interest |
193,145 |
338,224 |
+0 |
S & P 600(CME) |
Mar19 |
190315 |
947.70 |
947.70 |
947.70 |
947.70 |
+1.10 |
|
|
|
Jun19 |
190329 |
939.50 |
939.50 |
939.50 |
939.50 |
+0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190329 |
1540.20 |
1553.40 |
1534.50 |
1543.80 |
+3.60 |
142,003 |
454,307 |
-2,548 |
Sep19 |
190329 |
1552.50 |
1555.30 |
1539.30 |
1547.60 |
+4.30 |
13 |
169 |
+4 |
Dec19 |
190329 |
1549.80 |
1549.80 |
1549.80 |
1549.80 |
+4.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
142,016 |
454,477 |
-2,544 |
Nikkei 225(CME) |
Jun19 |
190329 |
21225 |
21330 |
21165 |
21285 |
+60 |
12,428 |
23,567 |
-422 |
Sep19 |
190329 |
21235 |
21250 |
21235 |
21235 |
+55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,428 |
23,568 |
-422 |
Nikkei 225(SGX) |
Jun19 |
190329 |
21070 |
21280 |
21040 |
21210 |
+135 |
85,952 |
127,647 |
-2,551 |
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 |
190329 |
21220 |
21305 |
21140 |
21260 |
+55 |
39,930 |
53,466 |
-1,068 |
Sep19 |
190329 |
21195 |
21215 |
21100 |
21195 |
+55 |
0 |
13 |
+0 |
Dec19 |
190329 |
20875 |
20875 |
20875 |
20875 |
+55 |
|
|
|
Total Volume and Open Interest |
39,930 |
53,682 |
-1,068 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190307 |
21280 |
21280 |
21230 |
21280 |
-270 |
0 |
12 |
+0 |
Jun19 |
190329 |
21260 |
21260 |
21260 |
21260 |
+50 |
0 |
2 |
+0 |
Sep19 |
190329 |
21200 |
21200 |
21200 |
21200 |
+60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190329 |
5317.5 |
5355.5 |
5308.0 |
5343.0 |
+53.5 |
78,734 |
312,251 |
-239 |
May19 |
190329 |
5265.0 |
5285.0 |
5255.0 |
5281.0 |
+53.5 |
56 |
6,827 |
-886 |
Jun19 |
190329 |
5197.0 |
5218.0 |
5194.0 |
5214.0 |
+53.0 |
431 |
32,777 |
+282 |
Total Volume and Open Interest |
79,221 |
415,365 |
-843 |
Hang Seng Index(HKFE) |
Mar19 |
190328 |
28689 |
28745 |
28532 |
28720 |
+35 |
264,192 |
78,036 |
-27,487 |
Apr19 |
190329 |
28797 |
29181 |
28735 |
29077 |
+312 |
108,510 |
107,382 |
+26,607 |
May19 |
190329 |
28650 |
29000 |
28647 |
28896 |
|
|
|
|
DAX(EUREX) |
Jun19 |
190329 |
11497.0 |
11570.0 |
11456.5 |
11534.5 |
+87.0 |
128,598 |
122,346 |
-5,436 |
Sep19 |
190329 |
11503.5 |
11552.0 |
11451.0 |
11522.5 |
+87.0 |
13 |
510 |
-5 |
Dec19 |
190329 |
11511.0 |
11511.0 |
11511.0 |
11511.0 |
+87.0 |
|
|
|
Total Volume and Open Interest |
128,611 |
122,856 |
-5,441 |
Mini-DAX(EUREX) |
Mar19 |
190315 |
11596.0 |
11718.0 |
11574.0 |
11709.5 |
+111.5 |
41,118 |
15,313 |
-271 |
Jun19 |
190329 |
11492.0 |
11579.0 |
11456.0 |
11534.5 |
+87.0 |
63,518 |
11,224 |
-979 |
Sep19 |
190329 |
11500.0 |
11551.0 |
11464.0 |
11522.5 |
+87.0 |
67 |
164 |
+0 |
Total Volume and Open Interest |
63,585 |
11,388 |
-979 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190315 |
3345 |
3387 |
3344 |
3386 |
+40 |
1,768,099 |
1,387,979 |
-710,518 |
Jun19 |
190329 |
3258 |
3283 |
3250 |
3272 |
+31 |
1,142,075 |
3,991,962 |
-46,372 |
Sep19 |
190329 |
3248 |
3270 |
3248 |
3261 |
+31 |
419 |
26,329 |
+30 |
Total Volume and Open Interest |
1,142,520 |
4,202,848 |
-46,339 |
Swiss Market Index(EUREX) |
Mar19 |
190315 |
9497 |
9502 |
9480 |
9501 |
+6 |
87,168 |
92,569 |
-28,789 |
Jun19 |
190329 |
9265 |
9318 |
9251 |
9300 |
+72 |
38,259 |
177,842 |
-2,881 |
Sep19 |
190329 |
9230 |
9269 |
9230 |
9269 |
+72 |
20 |
258 |
-5 |
Total Volume and Open Interest |
38,279 |
178,103 |
-2,886 |
FT-SE 100(EURONEXT) |
Jun19 |
190329 |
7191.50 |
7220.00 |
7160.50 |
7211.50 |
+49.00 |
81,569 |
662,184 |
+5,406 |
Sep19 |
190329 |
7142.50 |
7142.50 |
7142.50 |
7142.50 |
+49.00 |
4 |
2,219 |
+1 |
Dec19 |
190329 |
7104.50 |
7104.50 |
7104.50 |
7104.50 |
+49.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
81,573 |
665,405 |
+5,407 |
SPI 200(SFE) |
Jun19 |
190329 |
6165.0 |
6203.0 |
6158.0 |
6171.0 |
+3.0 |
43,603 |
345,441 |
-732 |
Sep19 |
190329 |
6104.0 |
6104.0 |
6104.0 |
6104.0 |
+5.0 |
90 |
2,841 |
+0 |
Dec19 |
190329 |
6085.0 |
6085.0 |
6085.0 |
6085.0 |
+5.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
43,763 |
353,107 |
-730 |
FTSE MIB(ISE) |
Jun19 |
190329 |
20660.00 |
20765.00 |
20540.00 |
20741.00 |
+198.00 |
31,866 |
93,954 |
+0 |
Sep19 |
190329 |
20550.00 |
20625.00 |
20425.00 |
20616.00 |
+198.00 |
148 |
370 |
+0 |
Dec19 |
190329 |
20410.00 |
20491.00 |
20410.00 |
20491.00 |
+198.00 |
11 |
25 |
+0 |
Total Volume and Open Interest |
32,025 |
94,349 |
+0 |
KOSPI 200(KFE) |
Jun19 |
190329 |
276.75 |
277.95 |
275.60 |
277.20 |
+0.80 |
231,631 |
310,668 |
-951 |
Sep19 |
190329 |
277.10 |
278.15 |
276.00 |
277.65 |
+1.10 |
430 |
3,782 |
+28 |
Dec19 |
190329 |
278.35 |
278.35 |
278.35 |
278.35 |
+0.80 |
0 |
26,399 |
+0 |
Total Volume and Open Interest |
232,063 |
361,178 |
-901 |
GSCI(CME) |
Apr19 |
190329 |
435.55 |
438.50 |
433.75 |
433.80 |
+1.20 |
21 |
13,205 |
-1 |
May19 |
190329 |
435.50 |
438.75 |
435.50 |
435.50 |
+1.20 |
0 |
50 |
+0 |
Jun19 |
190329 |
436.05 |
436.05 |
436.05 |
436.05 |
+1.20 |
|
|
|
Total Volume and Open Interest |
21 |
13,255 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|