|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 02, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190402 |
895.75 |
901.25 |
892.50 |
900.00 |
+4.50 |
96,062 |
304,002 |
+1,710 |
Jul19 |
190402 |
908.75 |
914.75 |
906.00 |
913.50 |
+4.75 |
62,013 |
212,982 |
+6,266 |
Aug19 |
190402 |
914.75 |
920.50 |
912.25 |
919.50 |
+4.75 |
5,216 |
24,095 |
-154 |
Sep19 |
190402 |
921.75 |
925.00 |
916.75 |
924.00 |
+4.75 |
2,500 |
10,553 |
+1 |
Nov19 |
190402 |
928.25 |
934.00 |
926.25 |
932.75 |
+4.50 |
28,619 |
126,349 |
+2,481 |
Jan20 |
190402 |
938.25 |
943.00 |
935.50 |
942.25 |
+4.50 |
2,586 |
14,354 |
+549 |
Mar20 |
190402 |
944.25 |
948.75 |
941.25 |
948.25 |
+5.25 |
2,953 |
29,756 |
+800 |
May20 |
190402 |
952.00 |
954.50 |
946.00 |
954.50 |
+6.50 |
384 |
4,772 |
+28 |
Jul20 |
190402 |
957.00 |
963.00 |
953.50 |
963.00 |
+7.25 |
410 |
6,933 |
+238 |
Aug20 |
190402 |
965.25 |
965.25 |
965.25 |
965.25 |
+6.75 |
0 |
151 |
+0 |
Sep20 |
190402 |
964.25 |
964.25 |
964.25 |
964.25 |
+6.75 |
0 |
83 |
+0 |
Nov20 |
190402 |
961.25 |
967.50 |
961.00 |
967.50 |
+6.00 |
96 |
3,891 |
+16 |
Jan21 |
190402 |
971.50 |
971.50 |
971.50 |
971.50 |
+4.50 |
0 |
7 |
+0 |
Mar21 |
190402 |
971.50 |
971.50 |
971.50 |
971.50 |
+4.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
200,839 |
738,038 |
+11,935 |
Soybean Meal(CBOT) |
May19 |
190402 |
309.80 |
311.10 |
308.30 |
310.60 |
+1.20 |
44,995 |
182,982 |
-3,081 |
Jul19 |
190402 |
313.00 |
314.60 |
311.90 |
314.20 |
+1.30 |
19,116 |
126,022 |
+1,516 |
Aug19 |
190402 |
315.30 |
316.20 |
313.40 |
315.70 |
+1.10 |
3,146 |
22,856 |
-74 |
Sep19 |
190402 |
317.00 |
317.60 |
315.10 |
317.10 |
+1.10 |
1,901 |
19,222 |
+44 |
Oct19 |
190402 |
318.20 |
318.60 |
316.30 |
318.20 |
+1.00 |
1,474 |
18,961 |
+214 |
Dec19 |
190402 |
320.30 |
321.50 |
318.90 |
320.70 |
+0.80 |
7,316 |
55,443 |
+866 |
Jan20 |
190402 |
321.80 |
322.50 |
320.00 |
321.80 |
+0.70 |
621 |
5,916 |
+97 |
Mar20 |
190402 |
322.10 |
322.70 |
320.20 |
322.10 |
+0.70 |
519 |
12,970 |
+136 |
May20 |
190402 |
320.80 |
322.80 |
320.50 |
322.20 |
+0.60 |
199 |
6,909 |
+51 |
Jul20 |
190402 |
323.80 |
324.20 |
321.90 |
323.50 |
+0.50 |
263 |
2,994 |
+120 |
Total Volume and Open Interest |
79,579 |
456,575 |
-103 |
Soybean Oil(CBOT) |
May19 |
190402 |
28.57 |
28.98 |
28.53 |
28.96 |
+0.39 |
55,084 |
174,094 |
-2,771 |
Jul19 |
190402 |
28.90 |
29.31 |
28.90 |
29.29 |
+0.39 |
39,887 |
132,305 |
+2,451 |
Aug19 |
190402 |
29.06 |
29.46 |
29.05 |
29.44 |
+0.38 |
5,549 |
29,351 |
+307 |
Sep19 |
190402 |
29.23 |
29.61 |
29.23 |
29.60 |
+0.38 |
3,281 |
22,049 |
+935 |
Oct19 |
190402 |
29.38 |
29.77 |
29.38 |
29.75 |
+0.38 |
2,245 |
12,352 |
-39 |
Dec19 |
190402 |
29.68 |
30.07 |
29.67 |
30.05 |
+0.37 |
16,049 |
81,407 |
+3,162 |
Jan20 |
190402 |
30.06 |
30.32 |
29.98 |
30.30 |
+0.35 |
1,499 |
7,842 |
+390 |
Mar20 |
190402 |
30.35 |
30.62 |
30.30 |
30.62 |
+0.37 |
697 |
12,898 |
+95 |
May20 |
190402 |
30.78 |
30.93 |
30.74 |
30.93 |
+0.37 |
960 |
2,951 |
+19 |
Jul20 |
190402 |
30.93 |
31.21 |
30.93 |
31.21 |
+0.35 |
128 |
1,519 |
+16 |
Total Volume and Open Interest |
125,601 |
479,615 |
+4,659 |
Canola(WCE) |
May19 |
190402 |
456.4 |
461.2 |
456.3 |
458.7 |
+2.1 |
13,758 |
94,873 |
-3,573 |
Jul19 |
190402 |
464.2 |
469.2 |
464.2 |
466.7 |
+2.3 |
9,839 |
61,430 |
+3,324 |
Nov19 |
190402 |
475.6 |
480.2 |
475.4 |
477.7 |
+1.8 |
2,008 |
29,647 |
+352 |
Jan20 |
190402 |
483.3 |
486.9 |
483.3 |
484.3 |
+1.8 |
130 |
4,091 |
+27 |
Mar20 |
190402 |
488.8 |
492.0 |
488.8 |
489.2 |
+1.8 |
39 |
814 |
+5 |
Total Volume and Open Interest |
25,783 |
191,254 |
+136 |
Corn(CBOT) |
May19 |
190402 |
362.25 |
363.50 |
359.25 |
361.50 |
-0.25 |
441,012 |
746,172 |
+9,672 |
Jul19 |
190402 |
371.75 |
372.75 |
368.50 |
370.75 |
-0.25 |
308,777 |
457,400 |
+14,296 |
Sep19 |
190402 |
380.00 |
381.25 |
377.00 |
379.25 |
unch |
151,265 |
234,112 |
+5,205 |
Dec19 |
190402 |
389.75 |
390.75 |
386.50 |
389.50 |
+0.75 |
181,003 |
283,054 |
-13,064 |
Mar20 |
190402 |
402.25 |
404.00 |
399.50 |
403.75 |
+2.25 |
26,527 |
68,014 |
+2,870 |
May20 |
190402 |
408.50 |
411.50 |
406.50 |
411.50 |
+3.25 |
6,247 |
11,752 |
+412 |
Jul20 |
190402 |
413.50 |
417.25 |
412.00 |
417.00 |
+3.50 |
9,110 |
26,792 |
+719 |
Sep20 |
190402 |
406.50 |
410.00 |
404.50 |
409.50 |
+3.75 |
559 |
4,020 |
+169 |
Dec20 |
190402 |
408.00 |
412.25 |
406.25 |
411.75 |
+4.25 |
3,221 |
16,613 |
+1,039 |
Mar21 |
190402 |
414.75 |
419.25 |
414.75 |
419.25 |
+4.00 |
41 |
168 |
+30 |
Total Volume and Open Interest |
1,127,803 |
1,849,007 |
+21,351 |
Wheat(CBOT) |
May19 |
190402 |
463.50 |
465.75 |
456.00 |
464.00 |
+1.25 |
72,175 |
220,632 |
-1,006 |
Jul19 |
190402 |
468.25 |
470.50 |
461.00 |
468.50 |
+0.50 |
40,203 |
135,413 |
+1,815 |
Sep19 |
190402 |
475.00 |
478.00 |
469.00 |
476.00 |
+0.25 |
15,132 |
55,735 |
-1,488 |
Dec19 |
190402 |
490.75 |
492.25 |
483.75 |
489.75 |
-0.25 |
9,280 |
62,797 |
+835 |
Mar20 |
190402 |
504.25 |
506.00 |
497.75 |
503.25 |
-0.25 |
1,450 |
9,791 |
+12 |
May20 |
190402 |
506.50 |
512.50 |
504.50 |
510.25 |
-0.25 |
363 |
3,271 |
+17 |
Total Volume and Open Interest |
138,930 |
494,712 |
+285 |
Wheat(KCBT) |
May19 |
190402 |
435.50 |
437.25 |
422.75 |
433.25 |
-1.25 |
35,215 |
155,683 |
-2,032 |
Jul19 |
190402 |
443.00 |
444.50 |
430.50 |
440.75 |
-1.50 |
21,099 |
104,152 |
+2,157 |
Sep19 |
190402 |
453.25 |
455.00 |
441.50 |
451.50 |
-1.75 |
9,167 |
34,188 |
+580 |
Dec19 |
190402 |
474.50 |
475.00 |
462.00 |
472.00 |
-1.50 |
5,740 |
31,053 |
+835 |
Mar20 |
190402 |
486.00 |
491.50 |
480.00 |
489.75 |
-1.00 |
995 |
5,180 |
+165 |
May20 |
190402 |
500.00 |
501.00 |
491.25 |
500.75 |
unch |
179 |
2,423 |
+35 |
Jul20 |
190402 |
501.25 |
509.25 |
499.50 |
508.25 |
+0.50 |
135 |
1,487 |
+46 |
Total Volume and Open Interest |
72,542 |
335,190 |
+1,787 |
Wheat(MGE) |
May19 |
190402 |
553.25 |
555.00 |
540.00 |
541.75 |
-11.25 |
4,657 |
28,310 |
-657 |
Jul19 |
190402 |
558.25 |
558.25 |
546.00 |
547.75 |
-8.50 |
2,748 |
16,313 |
+348 |
Sep19 |
190402 |
563.00 |
563.25 |
554.50 |
556.25 |
-6.50 |
1,623 |
8,951 |
+334 |
Dec19 |
190402 |
574.00 |
574.00 |
568.25 |
570.00 |
-5.25 |
697 |
5,610 |
+214 |
Mar20 |
190402 |
586.25 |
586.25 |
582.75 |
583.75 |
-3.75 |
157 |
1,442 |
+73 |
May20 |
190402 |
590.00 |
590.25 |
590.00 |
590.25 |
-3.75 |
10 |
64 |
+7 |
Total Volume and Open Interest |
9,898 |
60,707 |
+325 |
Oats(CBOT) |
May19 |
190402 |
278.00 |
279.00 |
276.25 |
278.00 |
-0.50 |
486 |
2,936 |
-150 |
Jul19 |
190402 |
277.00 |
277.00 |
273.75 |
274.50 |
-2.75 |
256 |
1,228 |
+185 |
Sep19 |
190402 |
270.00 |
270.00 |
267.00 |
267.00 |
-1.50 |
3 |
82 |
-1 |
Dec19 |
190402 |
260.50 |
261.00 |
258.50 |
258.50 |
-1.25 |
86 |
748 |
+82 |
Total Volume and Open Interest |
831 |
5,021 |
+116 |
Rough Rice(CBOT) |
May19 |
190402 |
10.85 |
10.91 |
10.76 |
10.80 |
-0.06 |
680 |
6,947 |
-308 |
Jul19 |
190402 |
11.03 |
11.06 |
10.92 |
10.96 |
-0.07 |
333 |
1,030 |
+78 |
Sep19 |
190402 |
10.90 |
10.90 |
10.90 |
10.90 |
-0.07 |
3 |
41 |
+0 |
Nov19 |
190402 |
10.98 |
10.98 |
10.98 |
10.98 |
-0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,016 |
8,034 |
-230 |
Live Cattle(CME) |
Apr19 |
190402 |
126.350 |
126.930 |
126.200 |
126.285 |
+0.105 |
7,935 |
42,086 |
-2,662 |
Jun19 |
190402 |
119.450 |
120.180 |
119.330 |
119.650 |
+0.170 |
20,998 |
201,420 |
-2,325 |
Aug19 |
190402 |
116.230 |
116.800 |
115.885 |
116.250 |
+0.050 |
12,573 |
94,174 |
-856 |
Oct19 |
190402 |
117.100 |
117.330 |
116.450 |
116.785 |
-0.295 |
5,896 |
66,629 |
+795 |
Dec19 |
190402 |
120.680 |
120.885 |
119.885 |
120.180 |
-0.550 |
3,626 |
24,812 |
+155 |
Feb20 |
190402 |
122.600 |
122.930 |
121.785 |
122.135 |
-0.515 |
1,173 |
5,710 |
+96 |
Total Volume and Open Interest |
52,706 |
439,234 |
-4,671 |
Feeder Cattle(CME) |
Apr19 |
190402 |
146.050 |
146.300 |
144.035 |
144.850 |
-0.600 |
1,522 |
6,826 |
-372 |
May19 |
190402 |
148.950 |
149.550 |
146.800 |
147.800 |
-1.080 |
6,258 |
22,464 |
-173 |
Aug19 |
190402 |
156.650 |
157.330 |
154.485 |
155.250 |
-1.450 |
3,582 |
14,300 |
+206 |
Sep19 |
190402 |
158.185 |
158.950 |
155.880 |
156.850 |
-1.450 |
945 |
3,242 |
+177 |
Oct19 |
190402 |
159.000 |
159.785 |
156.450 |
157.700 |
-1.430 |
767 |
2,682 |
+101 |
Nov19 |
190402 |
159.035 |
159.700 |
156.285 |
157.850 |
-1.350 |
262 |
979 |
+23 |
Jan20 |
190402 |
155.350 |
155.950 |
153.130 |
154.535 |
-1.415 |
42 |
308 |
+19 |
Total Volume and Open Interest |
13,378 |
50,801 |
-19 |
Lean Hogs(CME) |
Apr19 |
190402 |
78.200 |
79.730 |
78.100 |
78.950 |
+1.550 |
8,934 |
23,396 |
-1,585 |
May19 |
190402 |
81.330 |
84.000 |
81.330 |
84.000 |
+3.000 |
717 |
2,791 |
-79 |
Jun19 |
190402 |
89.230 |
91.500 |
89.200 |
91.500 |
+3.000 |
39,400 |
83,459 |
-532 |
Jul19 |
190402 |
92.950 |
95.150 |
92.930 |
95.035 |
+2.805 |
12,153 |
27,778 |
+149 |
Aug19 |
190402 |
93.500 |
95.680 |
93.500 |
95.535 |
+2.650 |
12,260 |
36,057 |
+111 |
Oct19 |
190402 |
82.230 |
83.800 |
82.080 |
83.550 |
+2.200 |
8,420 |
47,908 |
-73 |
Dec19 |
190402 |
73.430 |
75.330 |
73.430 |
75.200 |
+2.315 |
7,724 |
36,512 |
+295 |
Feb20 |
190402 |
73.480 |
75.450 |
73.480 |
75.285 |
+2.305 |
3,021 |
12,904 |
+489 |
Total Volume and Open Interest |
94,710 |
282,818 |
-895 |
Class III Milk(CME) |
Mar19 |
190402 |
15.07 |
15.07 |
15.06 |
15.06 |
unch |
75 |
4,131 |
-182 |
Apr19 |
190402 |
15.68 |
15.85 |
15.66 |
15.85 |
+0.20 |
248 |
3,566 |
-41 |
May19 |
190402 |
15.52 |
15.70 |
15.51 |
15.70 |
+0.18 |
216 |
3,733 |
-5 |
Jun19 |
190402 |
15.73 |
15.85 |
15.73 |
15.85 |
+0.13 |
103 |
3,051 |
+56 |
Jul19 |
190402 |
16.07 |
16.14 |
16.05 |
16.13 |
+0.07 |
60 |
2,096 |
-2 |
Aug19 |
190402 |
16.30 |
16.38 |
16.29 |
16.35 |
+0.07 |
22 |
1,466 |
+17 |
Sep19 |
190402 |
16.52 |
16.55 |
16.48 |
16.55 |
+0.02 |
12 |
1,900 |
+10 |
Oct19 |
190402 |
16.50 |
16.54 |
16.44 |
16.54 |
+0.05 |
9 |
1,292 |
+2 |
Nov19 |
190402 |
16.40 |
16.45 |
16.38 |
16.43 |
+0.08 |
7 |
1,344 |
+2 |
Dec19 |
190402 |
16.23 |
16.30 |
16.22 |
16.26 |
+0.03 |
3 |
1,189 |
+1 |
Jan20 |
190402 |
15.89 |
15.92 |
15.89 |
15.89 |
unch |
0 |
57 |
+0 |
Feb20 |
190402 |
15.90 |
15.90 |
15.90 |
15.90 |
+0.07 |
0 |
63 |
+0 |
Mar20 |
190402 |
15.95 |
15.95 |
15.90 |
15.90 |
+0.10 |
0 |
82 |
+0 |
Total Volume and Open Interest |
755 |
23,995 |
-142 |
Cocoa(ICE) |
May19 |
190402 |
2330 |
2373 |
2309 |
2356 |
+29 |
18,662 |
83,941 |
-3,243 |
Jul19 |
190402 |
2312 |
2364 |
2297 |
2350 |
+39 |
12,229 |
58,799 |
+2,301 |
Sep19 |
190402 |
2310 |
2364 |
2299 |
2351 |
+38 |
5,206 |
34,443 |
+212 |
Dec19 |
190402 |
2325 |
2364 |
2304 |
2352 |
+32 |
2,833 |
38,900 |
-60 |
Mar20 |
190402 |
2325 |
2369 |
2312 |
2357 |
+27 |
1,358 |
22,862 |
-352 |
May20 |
190402 |
2338 |
2378 |
2325 |
2366 |
+25 |
2,364 |
14,179 |
+2,028 |
Jul20 |
190402 |
2335 |
2378 |
2335 |
2376 |
+25 |
78 |
2,164 |
+39 |
Total Volume and Open Interest |
42,737 |
260,044 |
+929 |
Coffee "C"(ICE) |
May19 |
190402 |
92.35 |
92.55 |
91.25 |
91.65 |
-0.45 |
21,993 |
153,035 |
-721 |
Jul19 |
190402 |
94.80 |
95.10 |
93.80 |
94.20 |
-0.40 |
13,468 |
77,806 |
+3,517 |
Sep19 |
190402 |
97.35 |
97.75 |
96.50 |
96.90 |
-0.40 |
9,508 |
48,261 |
-143 |
Dec19 |
190402 |
101.30 |
101.60 |
100.40 |
100.80 |
-0.35 |
5,769 |
32,370 |
+2,112 |
Mar20 |
190402 |
105.30 |
105.45 |
104.30 |
104.65 |
-0.35 |
1,624 |
16,311 |
+252 |
May20 |
190402 |
107.90 |
107.90 |
106.85 |
107.15 |
-0.35 |
607 |
13,113 |
+71 |
Total Volume and Open Interest |
54,096 |
355,289 |
+5,293 |
Orange Juice(ICE) |
May19 |
190402 |
123.25 |
124.95 |
121.50 |
121.65 |
-1.95 |
951 |
11,951 |
-48 |
Jul19 |
190402 |
124.50 |
126.45 |
123.05 |
123.15 |
-1.70 |
274 |
4,975 |
+218 |
Sep19 |
190402 |
123.40 |
126.90 |
123.40 |
124.55 |
-1.40 |
25 |
1,346 |
-1 |
Nov19 |
190402 |
126.15 |
126.15 |
126.15 |
126.15 |
-1.40 |
11 |
656 |
+8 |
Jan20 |
190402 |
128.00 |
128.00 |
128.00 |
128.00 |
-1.40 |
1 |
180 |
+1 |
Mar20 |
190402 |
129.70 |
129.70 |
129.70 |
129.70 |
-1.40 |
0 |
179 |
+0 |
Total Volume and Open Interest |
1,262 |
19,504 |
+178 |
Sugar #11(ICE) |
May19 |
190402 |
12.66 |
12.77 |
12.57 |
12.66 |
-0.01 |
44,694 |
317,146 |
-3,456 |
Jul19 |
190402 |
12.77 |
12.89 |
12.72 |
12.80 |
+0.02 |
26,513 |
216,770 |
-586 |
Oct19 |
190402 |
13.08 |
13.18 |
13.03 |
13.11 |
+0.03 |
11,887 |
181,206 |
-267 |
Mar20 |
190402 |
13.94 |
14.02 |
13.86 |
13.95 |
+0.01 |
4,673 |
108,338 |
+1,304 |
May20 |
190402 |
14.05 |
14.12 |
13.97 |
14.06 |
unch |
1,424 |
29,606 |
-111 |
Jul20 |
190402 |
14.14 |
14.20 |
14.04 |
14.15 |
unch |
731 |
19,572 |
-11 |
Oct20 |
190402 |
14.30 |
14.35 |
14.20 |
14.31 |
unch |
295 |
23,569 |
+42 |
Mar21 |
190402 |
14.85 |
14.91 |
14.80 |
14.87 |
unch |
11 |
6,856 |
-1 |
Total Volume and Open Interest |
90,253 |
906,980 |
-3,071 |
London Cocoa(LCE) |
May19 |
190402 |
1750 |
1773 |
1742 |
1770 |
+21 |
13,918 |
71,343 |
+2,932 |
Jul19 |
190402 |
1705 |
1723 |
1701 |
1722 |
+21 |
6,469 |
47,314 |
+669 |
Sep19 |
190402 |
1690 |
1702 |
1679 |
1701 |
+18 |
3,074 |
38,070 |
+345 |
Dec19 |
190402 |
1678 |
1694 |
1672 |
1692 |
+17 |
3,420 |
59,915 |
+290 |
Mar20 |
190402 |
1677 |
1692 |
1671 |
1690 |
+17 |
1,771 |
31,908 |
-113 |
May20 |
190402 |
1679 |
1692 |
1671 |
1691 |
+17 |
1,108 |
18,331 |
+187 |
Jul20 |
190402 |
1678 |
1698 |
1678 |
1696 |
+17 |
437 |
10,032 |
+196 |
Total Volume and Open Interest |
30,279 |
287,646 |
+4,475 |
London Sugar(LCE) |
May19 |
190402 |
329.40 |
332.90 |
327.90 |
331.10 |
+1.00 |
10,448 |
33,134 |
-1,568 |
Aug19 |
190402 |
338.70 |
340.50 |
337.20 |
339.20 |
+0.10 |
8,092 |
35,810 |
+112 |
Oct19 |
190402 |
345.70 |
347.40 |
344.80 |
346.40 |
-0.30 |
1,457 |
16,241 |
+16 |
Dec19 |
190402 |
357.00 |
358.30 |
355.70 |
357.10 |
-0.90 |
1,060 |
6,644 |
+483 |
Mar20 |
190402 |
366.00 |
368.40 |
365.60 |
367.00 |
-0.80 |
214 |
5,724 |
+99 |
Total Volume and Open Interest |
21,322 |
100,134 |
-855 |
Cotton(ICE) |
May19 |
190402 |
77.27 |
77.37 |
76.47 |
77.27 |
-0.09 |
20,337 |
88,316 |
-4,375 |
Jul19 |
190402 |
78.16 |
78.20 |
77.41 |
78.03 |
-0.18 |
12,049 |
63,422 |
+1,094 |
Oct19 |
190402 |
76.79 |
76.79 |
76.79 |
76.79 |
+0.34 |
4 |
12 |
+4 |
Dec19 |
190402 |
75.91 |
76.29 |
75.63 |
76.27 |
+0.35 |
4,750 |
63,036 |
+739 |
Mar20 |
190402 |
76.40 |
76.74 |
76.36 |
76.74 |
+0.11 |
412 |
8,496 |
+19 |
May20 |
190402 |
76.78 |
76.78 |
76.75 |
76.75 |
-0.12 |
15 |
454 |
+3 |
Total Volume and Open Interest |
37,649 |
225,886 |
-2,550 |
Lumber(CME) |
May19 |
190402 |
365.4 |
367.7 |
353.3 |
359.9 |
-5.8 |
620 |
1,855 |
+39 |
Jul19 |
190402 |
367.0 |
370.8 |
358.0 |
363.8 |
-6.4 |
210 |
668 |
+114 |
Sep19 |
190402 |
364.0 |
364.8 |
361.9 |
364.8 |
-6.4 |
9 |
129 |
+2 |
Nov19 |
190402 |
362.8 |
369.2 |
362.8 |
362.8 |
-6.4 |
2 |
20 |
+2 |
Total Volume and Open Interest |
841 |
2,672 |
+157 |
Crude Oil(NYM) |
May19 |
190402 |
61.81 |
62.75 |
61.60 |
62.58 |
+0.99 |
705,559 |
403,676 |
+1,849 |
Jun19 |
190402 |
61.92 |
62.80 |
61.71 |
62.61 |
+0.90 |
140,046 |
273,311 |
-3,203 |
Jul19 |
190402 |
62.00 |
62.80 |
61.77 |
62.60 |
+0.80 |
68,914 |
146,307 |
+8,412 |
Aug19 |
190402 |
61.97 |
62.71 |
61.76 |
62.55 |
+0.72 |
50,090 |
109,066 |
-903 |
Sep19 |
190402 |
61.83 |
62.60 |
61.71 |
62.45 |
+0.67 |
45,710 |
142,904 |
-3,477 |
Oct19 |
190402 |
61.98 |
62.41 |
61.56 |
62.27 |
+0.62 |
16,814 |
88,435 |
+486 |
Nov19 |
190402 |
61.54 |
62.18 |
61.40 |
62.04 |
+0.56 |
19,392 |
63,981 |
+2,373 |
Dec19 |
190402 |
61.40 |
61.95 |
61.15 |
61.76 |
+0.49 |
58,041 |
197,222 |
-874 |
Jan20 |
190402 |
61.07 |
61.60 |
60.92 |
61.45 |
+0.42 |
22,461 |
55,825 |
+1,358 |
Feb20 |
190402 |
60.74 |
61.28 |
60.68 |
61.12 |
+0.36 |
14,760 |
28,456 |
+432 |
Mar20 |
190402 |
60.72 |
60.94 |
60.41 |
60.78 |
+0.31 |
9,035 |
45,398 |
-375 |
Apr20 |
190402 |
60.41 |
60.60 |
60.07 |
60.46 |
+0.27 |
1,416 |
15,145 |
+492 |
May20 |
190402 |
59.83 |
60.33 |
59.83 |
60.15 |
+0.24 |
1,162 |
18,142 |
+295 |
Jun20 |
190402 |
59.65 |
60.07 |
59.51 |
59.88 |
+0.23 |
15,881 |
63,122 |
+664 |
Jul20 |
190402 |
59.56 |
59.56 |
59.56 |
59.56 |
+0.20 |
1,189 |
14,699 |
+388 |
Aug20 |
190402 |
59.22 |
59.27 |
59.13 |
59.27 |
+0.17 |
899 |
7,956 |
+185 |
Total Volume and Open Interest |
1,206,900 |
1,956,908 |
+13,527 |
e-miNY Crude Oil(NYM) |
May19 |
190402 |
61.875 |
62.775 |
61.575 |
62.575 |
+0.975 |
17,443 |
1,464 |
-120 |
Jun19 |
190402 |
61.875 |
62.800 |
61.725 |
62.600 |
+0.900 |
288 |
336 |
-26 |
Jul19 |
190402 |
62.000 |
62.750 |
61.825 |
62.600 |
+0.800 |
52 |
211 |
+3 |
Aug19 |
190402 |
62.550 |
62.550 |
62.550 |
62.550 |
+0.725 |
5 |
92 |
+3 |
Sep19 |
190402 |
62.200 |
62.550 |
62.200 |
62.450 |
+0.675 |
23 |
71 |
+0 |
Oct19 |
190402 |
61.850 |
62.275 |
61.850 |
62.275 |
+0.625 |
0 |
24 |
+0 |
Nov19 |
190402 |
61.425 |
62.050 |
61.425 |
62.050 |
+0.575 |
7 |
45 |
+0 |
Dec19 |
190402 |
61.800 |
61.800 |
61.750 |
61.750 |
+0.475 |
3 |
136 |
-1 |
Jan20 |
190402 |
61.450 |
61.450 |
61.450 |
61.450 |
+0.425 |
2 |
27 |
+0 |
Feb20 |
190402 |
61.125 |
61.125 |
61.125 |
61.125 |
+0.375 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,823 |
2,542 |
-141 |
NY Harbor ULSD(NYM) |
May19 |
190402 |
199.19 |
201.38 |
198.56 |
200.89 |
+2.08 |
51,429 |
117,625 |
-532 |
Jun19 |
190402 |
199.29 |
201.73 |
199.01 |
201.27 |
+2.08 |
27,826 |
70,305 |
+673 |
Jul19 |
190402 |
200.64 |
202.24 |
199.53 |
201.82 |
+2.12 |
9,499 |
30,242 |
+908 |
Aug19 |
190402 |
201.12 |
202.99 |
200.36 |
202.61 |
+2.11 |
5,685 |
22,233 |
+425 |
Sep19 |
190402 |
202.19 |
203.99 |
201.43 |
203.66 |
+2.08 |
3,340 |
25,599 |
+197 |
Oct19 |
190402 |
202.79 |
204.81 |
202.38 |
204.56 |
+2.04 |
1,332 |
14,854 |
-96 |
Nov19 |
190402 |
204.64 |
205.40 |
203.16 |
205.32 |
+2.01 |
1,401 |
11,789 |
-73 |
Dec19 |
190402 |
204.57 |
206.31 |
203.76 |
205.96 |
+2.01 |
4,803 |
33,649 |
+1,117 |
Jan20 |
190402 |
205.00 |
206.64 |
204.38 |
206.52 |
+1.96 |
754 |
9,765 |
+102 |
Feb20 |
190402 |
205.20 |
206.48 |
204.40 |
206.43 |
+1.88 |
458 |
8,493 |
-146 |
Mar20 |
190402 |
205.12 |
205.84 |
205.12 |
205.82 |
+1.81 |
235 |
5,271 |
-27 |
Apr20 |
190402 |
203.78 |
204.59 |
203.78 |
204.47 |
+1.73 |
53 |
2,829 |
-1 |
May20 |
190402 |
203.50 |
203.50 |
203.45 |
203.45 |
+1.68 |
25 |
1,528 |
+1 |
Jun20 |
190402 |
201.18 |
203.06 |
201.04 |
202.80 |
+1.62 |
756 |
7,509 |
+256 |
Total Volume and Open Interest |
108,403 |
374,919 |
-450 |
RBOB Gasoline(NYM) |
May19 |
190402 |
190.27 |
193.08 |
189.34 |
192.85 |
+2.96 |
76,179 |
147,957 |
-873 |
Jun19 |
190402 |
189.01 |
191.50 |
188.14 |
191.29 |
+2.50 |
43,226 |
71,763 |
+1,256 |
Jul19 |
190402 |
188.27 |
189.71 |
186.74 |
189.55 |
+2.10 |
20,465 |
47,705 |
-833 |
Aug19 |
190402 |
185.96 |
187.70 |
184.98 |
187.52 |
+1.79 |
11,754 |
30,035 |
+513 |
Sep19 |
190402 |
183.59 |
185.19 |
182.63 |
184.99 |
+1.56 |
11,034 |
36,963 |
+280 |
Oct19 |
190402 |
170.51 |
172.06 |
170.00 |
171.87 |
+1.10 |
5,970 |
20,902 |
+660 |
Nov19 |
190402 |
168.71 |
169.30 |
167.35 |
169.20 |
+0.97 |
3,886 |
12,707 |
+443 |
Dec19 |
190402 |
167.24 |
167.73 |
165.78 |
167.51 |
+0.83 |
4,962 |
27,267 |
-285 |
Jan20 |
190402 |
166.01 |
167.11 |
165.43 |
167.05 |
+0.72 |
3,056 |
9,916 |
+1,212 |
Feb20 |
190402 |
166.36 |
167.54 |
166.36 |
167.54 |
+0.63 |
199 |
1,162 |
+34 |
Total Volume and Open Interest |
180,956 |
410,448 |
-1,377 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190402 |
192.85 |
192.85 |
192.85 |
192.85 |
+2.96 |
|
|
|
Jun19 |
190402 |
191.29 |
191.29 |
191.29 |
191.29 |
+2.50 |
|
|
|
Jul19 |
190402 |
189.55 |
189.55 |
189.55 |
189.55 |
+2.10 |
|
|
|
Aug19 |
190402 |
187.52 |
187.52 |
187.52 |
187.52 |
+1.79 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May19 |
190402 |
2.706 |
2.722 |
2.673 |
2.684 |
-0.024 |
115,412 |
276,378 |
+3,372 |
Jun19 |
190402 |
2.742 |
2.759 |
2.716 |
2.722 |
-0.027 |
42,324 |
107,350 |
+4,508 |
Jul19 |
190402 |
2.798 |
2.812 |
2.771 |
2.775 |
-0.027 |
31,033 |
102,907 |
-2,623 |
Aug19 |
190402 |
2.817 |
2.833 |
2.794 |
2.801 |
-0.022 |
14,751 |
65,805 |
+642 |
Sep19 |
190402 |
2.804 |
2.824 |
2.786 |
2.798 |
-0.016 |
20,480 |
133,987 |
+5,465 |
Oct19 |
190402 |
2.824 |
2.840 |
2.804 |
2.818 |
-0.012 |
16,623 |
98,176 |
-523 |
Nov19 |
190402 |
2.871 |
2.888 |
2.854 |
2.873 |
-0.005 |
6,631 |
61,779 |
+932 |
Dec19 |
190402 |
3.007 |
3.024 |
2.987 |
3.015 |
+0.006 |
4,569 |
58,132 |
+298 |
Jan20 |
190402 |
3.091 |
3.111 |
3.071 |
3.103 |
+0.009 |
5,963 |
46,878 |
+1,136 |
Feb20 |
190402 |
3.035 |
3.049 |
3.018 |
3.045 |
+0.011 |
1,037 |
21,519 |
+136 |
Mar20 |
190402 |
2.913 |
2.931 |
2.907 |
2.924 |
+0.007 |
2,038 |
35,139 |
-11 |
Apr20 |
190402 |
2.612 |
2.630 |
2.608 |
2.625 |
+0.010 |
2,689 |
35,904 |
+221 |
May20 |
190402 |
2.578 |
2.591 |
2.571 |
2.585 |
+0.010 |
760 |
21,394 |
+55 |
Jun20 |
190402 |
2.611 |
2.614 |
2.597 |
2.610 |
+0.011 |
543 |
13,062 |
+64 |
Jul20 |
190402 |
2.638 |
2.640 |
2.624 |
2.638 |
+0.012 |
672 |
10,260 |
+48 |
Aug20 |
190402 |
2.634 |
2.641 |
2.626 |
2.640 |
+0.010 |
227 |
8,653 |
+112 |
Total Volume and Open Interest |
267,418 |
1,170,677 |
+14,108 |
Brent Crude Oil(ICE) |
Jun19 |
190402 |
69.22 |
69.58 |
68.69 |
69.37 |
+0.36 |
333,687 |
550,825 |
+616 |
Jul19 |
190402 |
68.73 |
69.14 |
68.30 |
68.93 |
+0.34 |
117,507 |
261,665 |
+4,029 |
Aug19 |
190402 |
68.38 |
68.72 |
68.01 |
68.60 |
+0.33 |
68,176 |
156,516 |
+1,893 |
Sep19 |
190402 |
68.09 |
68.48 |
67.74 |
68.30 |
+0.30 |
47,926 |
201,107 |
-611 |
Oct19 |
190402 |
67.87 |
68.15 |
67.49 |
68.02 |
+0.27 |
24,303 |
96,307 |
+1,037 |
Nov19 |
190402 |
67.61 |
67.93 |
67.27 |
67.78 |
+0.25 |
18,912 |
119,722 |
+2,480 |
Dec19 |
190402 |
67.39 |
67.71 |
67.03 |
67.52 |
+0.22 |
63,864 |
256,797 |
+1,156 |
Jan20 |
190402 |
67.30 |
67.39 |
66.84 |
67.28 |
+0.19 |
9,599 |
64,327 |
+1,602 |
Feb20 |
190402 |
66.98 |
67.18 |
66.64 |
67.06 |
+0.17 |
3,847 |
44,811 |
+280 |
Mar20 |
190402 |
66.86 |
66.86 |
66.86 |
66.86 |
+0.16 |
7,501 |
36,326 |
-1,714 |
Apr20 |
190402 |
66.50 |
66.65 |
66.39 |
66.65 |
+0.14 |
843 |
21,764 |
-149 |
May20 |
190402 |
66.40 |
66.44 |
66.40 |
66.44 |
+0.12 |
2,828 |
20,830 |
+1,405 |
Jun20 |
190402 |
66.29 |
66.36 |
65.89 |
66.21 |
+0.11 |
12,940 |
84,538 |
-1,167 |
Jul20 |
190402 |
66.00 |
66.00 |
66.00 |
66.00 |
+0.08 |
166 |
15,296 |
-36 |
Total Volume and Open Interest |
740,965 |
2,285,078 |
-58,239 |
Gas Oil(ICE) |
Apr19 |
190402 |
609.50 |
616.00 |
608.75 |
613.75 |
+7.00 |
46,663 |
96,217 |
-2,927 |
May19 |
190402 |
610.00 |
617.75 |
610.00 |
615.50 |
+6.75 |
89,538 |
156,885 |
+2,346 |
Jun19 |
190402 |
613.00 |
620.50 |
613.00 |
618.25 |
+6.75 |
75,463 |
123,193 |
+6,825 |
Jul19 |
190402 |
616.25 |
622.75 |
615.75 |
620.50 |
+6.50 |
21,053 |
61,811 |
+1,096 |
Aug19 |
190402 |
618.75 |
625.00 |
618.25 |
623.00 |
+6.25 |
9,361 |
45,562 |
+483 |
Sep19 |
190402 |
621.75 |
627.75 |
621.25 |
625.75 |
+6.00 |
12,034 |
52,890 |
+766 |
Oct19 |
190402 |
625.00 |
630.50 |
624.00 |
628.75 |
+6.25 |
4,914 |
42,314 |
+580 |
Nov19 |
190402 |
626.75 |
630.25 |
624.25 |
628.75 |
+6.25 |
6,227 |
24,232 |
-176 |
Dec19 |
190402 |
623.50 |
630.25 |
623.50 |
628.25 |
+6.00 |
17,382 |
105,496 |
+628 |
Jan20 |
190402 |
624.25 |
630.00 |
623.75 |
628.50 |
+6.25 |
2,464 |
24,487 |
+109 |
Total Volume and Open Interest |
295,771 |
922,626 |
+12,041 |
Ethanol(CBOT) |
Apr19 |
190402 |
1.328 |
1.328 |
1.328 |
1.328 |
-0.010 |
3 |
95 |
+0 |
May19 |
190402 |
1.329 |
1.345 |
1.326 |
1.332 |
-0.010 |
262 |
752 |
-42 |
Jun19 |
190402 |
1.346 |
1.346 |
1.332 |
1.338 |
-0.007 |
45 |
351 |
+3 |
Jul19 |
190402 |
1.342 |
1.345 |
1.342 |
1.343 |
-0.007 |
13 |
87 |
-1 |
Aug19 |
190402 |
1.340 |
1.348 |
1.340 |
1.348 |
-0.007 |
3 |
10 |
-2 |
Sep19 |
190402 |
1.346 |
1.346 |
1.343 |
1.343 |
-0.007 |
0 |
12 |
+0 |
Oct19 |
190402 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.005 |
|
|
|
Nov19 |
190402 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.005 |
|
|
|
Total Volume and Open Interest |
326 |
1,327 |
-42 |
WTI Crude Oil(ICE) |
May19 |
190402 |
61.72 |
62.75 |
61.61 |
62.58 |
+0.99 |
24,033 |
47,077 |
-1,299 |
Jun19 |
190402 |
61.85 |
62.78 |
61.73 |
62.61 |
+0.90 |
40,719 |
117,627 |
+706 |
Jul19 |
190402 |
62.15 |
62.75 |
61.78 |
62.60 |
+0.80 |
27,261 |
35,913 |
+1,656 |
Aug19 |
190402 |
61.97 |
62.69 |
61.77 |
62.55 |
+0.72 |
15,033 |
25,304 |
+899 |
Sep19 |
190402 |
61.86 |
62.60 |
61.70 |
62.45 |
+0.67 |
9,193 |
40,023 |
+722 |
Oct19 |
190402 |
61.95 |
62.34 |
61.64 |
62.27 |
+0.62 |
4,745 |
23,462 |
+43 |
Nov19 |
190402 |
61.76 |
62.20 |
61.37 |
62.04 |
+0.56 |
2,278 |
7,086 |
-6 |
Dec19 |
190402 |
61.53 |
61.87 |
61.23 |
61.76 |
+0.49 |
11,991 |
121,370 |
+987 |
Jan20 |
190402 |
61.43 |
61.45 |
61.32 |
61.45 |
+0.42 |
474 |
7,269 |
-127 |
Feb20 |
190402 |
61.12 |
61.12 |
60.76 |
61.12 |
+0.36 |
286 |
6,600 |
-15 |
Mar20 |
190402 |
60.78 |
60.78 |
60.47 |
60.78 |
+0.31 |
302 |
11,176 |
+0 |
Apr20 |
190402 |
60.46 |
60.46 |
60.19 |
60.46 |
+0.27 |
35 |
4,257 |
+14 |
May20 |
190402 |
60.15 |
60.15 |
59.91 |
60.15 |
+0.24 |
30 |
2,566 |
-12 |
Jun20 |
190402 |
59.82 |
60.04 |
59.77 |
59.88 |
+0.23 |
1,813 |
31,254 |
+93 |
Jul20 |
190402 |
59.56 |
59.56 |
59.36 |
59.56 |
+0.20 |
0 |
2,916 |
+0 |
Aug20 |
190402 |
59.27 |
59.27 |
59.10 |
59.27 |
+0.17 |
0 |
3,536 |
+0 |
Total Volume and Open Interest |
142,452 |
583,551 |
+3,583 |
US Dollar Index(ICE) |
Jun19 |
190402 |
96.895 |
97.095 |
96.825 |
96.923 |
+0.122 |
15,901 |
47,367 |
+1,599 |
Sep19 |
190402 |
96.395 |
96.570 |
96.350 |
96.408 |
+0.122 |
72 |
720 |
+1 |
Dec19 |
190402 |
95.960 |
96.005 |
95.870 |
95.908 |
+0.122 |
10 |
185 |
+0 |
Total Volume and Open Interest |
16,038 |
48,328 |
+1,655 |
Australian Dollar(CME) |
Jun19 |
190402 |
71.20 |
71.41 |
70.63 |
70.74 |
-0.50 |
85,978 |
143,222 |
+1,568 |
Sep19 |
190402 |
71.30 |
71.50 |
70.77 |
70.87 |
-0.50 |
123 |
310 |
+10 |
Dec19 |
190402 |
71.20 |
71.22 |
71.01 |
71.01 |
-0.49 |
2 |
200 |
+1 |
Total Volume and Open Interest |
87,329 |
145,046 |
+1,645 |
British Pound(CME) |
Jun19 |
190402 |
131.07 |
132.00 |
130.63 |
131.63 |
-0.14 |
187,612 |
145,946 |
+192 |
Sep19 |
190402 |
131.70 |
132.29 |
131.31 |
132.20 |
-0.14 |
762 |
594 |
+65 |
Dec19 |
190402 |
132.13 |
132.75 |
131.91 |
132.75 |
-0.13 |
11 |
205 |
-1 |
Total Volume and Open Interest |
189,869 |
148,969 |
+230 |
Canadian Dollar(CME) |
Jun19 |
190402 |
75.29 |
75.29 |
74.91 |
75.07 |
-0.22 |
88,893 |
144,112 |
-1,590 |
Sep19 |
190402 |
75.37 |
75.38 |
75.10 |
75.22 |
-0.22 |
80 |
3,166 |
+1 |
Dec19 |
190402 |
75.52 |
75.52 |
75.24 |
75.37 |
-0.22 |
82 |
1,890 |
+36 |
Mar20 |
190402 |
75.50 |
75.55 |
75.39 |
75.50 |
-0.22 |
143 |
188 |
+50 |
Total Volume and Open Interest |
91,212 |
150,620 |
-1,667 |
Japanese Yen(CME) |
Jun19 |
190402 |
90.31 |
90.42 |
90.24 |
90.30 |
-0.01 |
128,152 |
151,377 |
-296 |
Sep19 |
190402 |
90.90 |
91.00 |
90.90 |
90.95 |
-0.01 |
65 |
288 |
-2 |
Dec19 |
190402 |
91.59 |
91.59 |
91.59 |
91.59 |
-0.01 |
0 |
244 |
+0 |
Total Volume and Open Interest |
128,491 |
154,970 |
-346 |
Swiss Franc(CME) |
Jun19 |
190402 |
100.85 |
101.00 |
100.71 |
100.87 |
+0.04 |
25,660 |
72,942 |
-108 |
Sep19 |
190402 |
101.69 |
101.81 |
101.59 |
101.73 |
+0.04 |
1 |
41 |
+1 |
Dec19 |
190402 |
102.61 |
102.61 |
102.48 |
102.61 |
+0.04 |
0 |
18 |
+0 |
Total Volume and Open Interest |
25,661 |
73,017 |
-107 |
EuroFX(CME) |
Jun19 |
190402 |
112.77 |
112.88 |
112.55 |
112.70 |
-0.15 |
189,647 |
474,950 |
+2,845 |
Sep19 |
190402 |
113.62 |
113.68 |
113.40 |
113.55 |
-0.16 |
424 |
8,630 |
+140 |
Dec19 |
190402 |
114.37 |
114.46 |
114.24 |
114.38 |
-0.16 |
354 |
2,165 |
+7 |
Total Volume and Open Interest |
191,815 |
490,246 |
+3,168 |
Mexican Peso(CME) |
Apr19 |
190402 |
520.25 |
520.25 |
519.38 |
519.38 |
-0.88 |
2 |
38 |
+0 |
May19 |
190402 |
517.13 |
517.13 |
517.13 |
517.13 |
-0.75 |
|
|
|
Total Volume and Open Interest |
62,283 |
228,833 |
-3,703 |
Brazilian Real(CME) |
May19 |
190402 |
259.10 |
259.40 |
257.25 |
258.85 |
+1.30 |
4,799 |
29,216 |
+798 |
Jun19 |
190402 |
257.65 |
258.30 |
256.70 |
258.30 |
+1.25 |
83 |
852 |
+5 |
Jul19 |
190402 |
257.70 |
257.70 |
256.45 |
257.70 |
+1.15 |
0 |
6 |
+0 |
Aug19 |
190402 |
256.95 |
256.95 |
256.95 |
256.95 |
+1.20 |
|
|
|
Total Volume and Open Interest |
4,882 |
30,074 |
-9,958 |
30-Year T-Bonds(CBOT) |
Jun19 |
190402 |
148~090 |
148~230 |
148~030 |
148~100 |
+0~030 |
359,608 |
971,211 |
-2,837 |
Sep19 |
190402 |
147~220 |
147~310 |
147~190 |
147~220 |
+0~030 |
1 |
11 |
+0 |
Dec19 |
190402 |
146~290 |
146~290 |
146~290 |
146~290 |
+0~030 |
|
|
|
Total Volume and Open Interest |
359,609 |
971,222 |
-2,837 |
10-Year T-Notes(CBOT) |
Jun19 |
190402 |
123~200 |
123~275 |
123~195 |
123~245 |
+0~050 |
1,962,022 |
3,860,346 |
-87,045 |
Sep19 |
190402 |
123~265 |
124~025 |
123~265 |
123~315 |
+0~050 |
6 |
117 |
+0 |
Dec19 |
190402 |
123~315 |
123~315 |
123~315 |
123~315 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,962,028 |
3,860,463 |
-87,045 |
5-Year T-Notes(CBOT) |
Jun19 |
190402 |
115~160 |
115~214 |
115~154 |
115~196 |
+0~032 |
1,299,455 |
4,255,368 |
-77,893 |
Sep19 |
190402 |
115~260 |
115~260 |
115~216 |
115~216 |
+0~042 |
0 |
1 |
+0 |
Dec19 |
190402 |
115~216 |
115~216 |
115~216 |
115~216 |
+0~042 |
|
|
|
Total Volume and Open Interest |
1,299,455 |
4,255,369 |
-78,884 |
2 Year T-Notes(CBOT) |
Jun19 |
190402 |
106~137 |
106~161 |
106~137 |
106~152 |
+0~011 |
656,269 |
3,190,138 |
+22,799 |
Sep19 |
190402 |
106~212 |
106~213 |
106~203 |
106~206 |
+0~013 |
|
|
|
Dec19 |
190402 |
106~206 |
106~206 |
106~206 |
106~206 |
+0~013 |
|
|
|
Total Volume and Open Interest |
656,269 |
3,190,138 |
+22,521 |
Eurodollars(CME) |
Jun19 |
190402 |
97.435 |
97.450 |
97.435 |
97.440 |
unch |
470,370 |
1,453,166 |
+5,244 |
Sep19 |
190402 |
97.500 |
97.530 |
97.500 |
97.510 |
+0.005 |
498,355 |
1,255,967 |
-1,837 |
Dec19 |
190402 |
97.520 |
97.560 |
97.520 |
97.540 |
+0.015 |
578,164 |
1,623,086 |
-46,812 |
Mar20 |
190402 |
97.620 |
97.665 |
97.620 |
97.645 |
+0.020 |
480,607 |
1,074,889 |
+9,217 |
Jun20 |
190402 |
97.690 |
97.740 |
97.690 |
97.725 |
+0.025 |
408,767 |
1,118,135 |
+11,522 |
Sep20 |
190402 |
97.740 |
97.795 |
97.740 |
97.780 |
+0.025 |
359,837 |
911,581 |
+15,309 |
Dec20 |
190402 |
97.750 |
97.810 |
97.750 |
97.795 |
+0.025 |
347,884 |
1,069,787 |
-14,749 |
Mar21 |
190402 |
97.775 |
97.835 |
97.775 |
97.825 |
+0.030 |
249,175 |
664,997 |
-19,628 |
Jun21 |
190402 |
97.770 |
97.835 |
97.770 |
97.820 |
+0.030 |
180,856 |
552,990 |
-10,916 |
Sep21 |
190402 |
97.775 |
97.830 |
97.775 |
97.820 |
+0.030 |
141,685 |
453,015 |
+5,883 |
Dec21 |
190402 |
97.755 |
97.810 |
97.755 |
97.800 |
+0.030 |
134,329 |
527,916 |
-5,085 |
Mar22 |
190402 |
97.740 |
97.795 |
97.740 |
97.785 |
+0.030 |
119,332 |
366,079 |
+6,551 |
Jun22 |
190402 |
97.720 |
97.765 |
97.715 |
97.755 |
+0.025 |
73,373 |
300,772 |
+1,893 |
Sep22 |
190402 |
97.690 |
97.740 |
97.690 |
97.730 |
+0.025 |
60,227 |
190,350 |
-975 |
Dec22 |
190402 |
97.665 |
97.705 |
97.660 |
97.695 |
+0.025 |
49,236 |
178,691 |
-676 |
Mar23 |
190402 |
97.635 |
97.675 |
97.630 |
97.665 |
+0.025 |
44,357 |
100,316 |
+3,214 |
Jun23 |
190402 |
97.600 |
97.640 |
97.600 |
97.635 |
+0.025 |
30,278 |
66,703 |
+770 |
Sep23 |
190402 |
97.570 |
97.605 |
97.570 |
97.600 |
+0.025 |
29,551 |
80,260 |
-1,406 |
Total Volume and Open Interest |
4,533,591 |
12,570,005 |
-3,213 |
Ultra T-Bond(CBOT) |
Jun19 |
190402 |
166~01 |
166~22 |
165~23 |
166~00 |
+0~03 |
222,105 |
1,171,465 |
+12,811 |
Sep19 |
190402 |
166~16 |
167~03 |
166~16 |
166~16 |
+0~03 |
|
|
|
Dec19 |
190402 |
166~28 |
166~28 |
166~28 |
166~28 |
+0~03 |
|
|
|
Total Volume and Open Interest |
222,105 |
1,171,465 |
+12,811 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190402 |
131~285 |
132~065 |
131~285 |
132~010 |
+0~055 |
279,928 |
730,390 |
+12,487 |
Sep19 |
190402 |
132~135 |
132~170 |
132~135 |
132~135 |
+0~060 |
|
|
|
Dec19 |
190402 |
132~135 |
132~135 |
132~135 |
132~135 |
+0~060 |
|
|
|
Total Volume and Open Interest |
279,928 |
730,390 |
+12,487 |
30 Day Federal Funds(CBOT) |
Apr19 |
190402 |
97.592 |
97.595 |
97.590 |
97.592 |
unch |
19,671 |
232,037 |
+1,320 |
May19 |
190402 |
97.605 |
97.610 |
97.605 |
97.605 |
unch |
25,183 |
263,138 |
-4,766 |
Jun19 |
190402 |
97.615 |
97.620 |
97.615 |
97.615 |
unch |
22,688 |
101,005 |
-3,393 |
Jul19 |
190402 |
97.640 |
97.645 |
97.635 |
97.635 |
-0.005 |
42,593 |
201,515 |
-1,292 |
Aug19 |
190402 |
97.655 |
97.665 |
97.655 |
97.655 |
unch |
48,126 |
136,023 |
+9,193 |
Sep19 |
190402 |
97.680 |
97.695 |
97.680 |
97.685 |
+0.005 |
10,607 |
44,840 |
+475 |
Total Volume and Open Interest |
361,496 |
1,767,393 |
-128,686 |
Japanese Govt Bonds(SGX) |
Jun19 |
190402 |
153.14 |
153.15 |
152.92 |
152.97 |
-0.19 |
1,072 |
18,936 |
+11 |
Sep19 |
190402 |
152.96 |
152.96 |
152.96 |
152.96 |
-0.19 |
|
|
|
Dec19 |
190402 |
152.96 |
152.96 |
152.96 |
152.96 |
-0.19 |
|
|
|
Total Volume and Open Interest |
1,072 |
18,936 |
+11 |
Euro-Buxl(EUREX) |
Jun19 |
190402 |
189.74 |
191.06 |
189.74 |
190.92 |
+1.22 |
66,673 |
248,609 |
+987 |
Sep19 |
190402 |
189.40 |
189.40 |
189.40 |
189.40 |
+1.22 |
0 |
1,540 |
+205 |
Dec19 |
190402 |
188.52 |
188.52 |
188.52 |
188.52 |
+1.22 |
|
|
|
Total Volume and Open Interest |
66,673 |
250,149 |
+1,192 |
Euro-Bund(EUREX) |
Jun19 |
190402 |
165.70 |
166.17 |
165.70 |
166.11 |
+0.44 |
695,143 |
1,908,324 |
+34,034 |
Sep19 |
190402 |
168.02 |
168.40 |
168.02 |
168.35 |
+0.47 |
510 |
26,327 |
+5,119 |
Dec19 |
190402 |
166.04 |
166.04 |
166.04 |
166.04 |
+0.44 |
|
|
|
Total Volume and Open Interest |
695,653 |
1,934,651 |
+39,153 |
Euro-Bobl(EUREX) |
Jun19 |
190402 |
132.97 |
133.17 |
132.96 |
133.15 |
+0.17 |
500,832 |
1,381,862 |
-13,971 |
Sep19 |
190402 |
133.05 |
133.05 |
133.05 |
133.05 |
+0.17 |
750 |
4,589 |
-252 |
Dec19 |
190402 |
133.52 |
133.52 |
133.52 |
133.52 |
+0.17 |
|
|
|
Total Volume and Open Interest |
501,582 |
1,386,451 |
-14,223 |
Euro-Schatz(EUREX) |
Jun19 |
190402 |
111.96 |
112.00 |
111.96 |
112.00 |
+0.02 |
467,195 |
1,857,855 |
-58,562 |
Sep19 |
190402 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.02 |
1,006 |
5,129 |
+0 |
Dec19 |
190402 |
111.10 |
111.10 |
111.10 |
111.10 |
+0.02 |
|
|
|
Total Volume and Open Interest |
468,201 |
1,862,984 |
-58,562 |
3-Mth Euribor(EUREX) |
Jun19 |
190402 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190402 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
2,278 |
+0 |
Dec19 |
190402 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
1 |
2,795 |
-1 |
Total Volume and Open Interest |
61 |
11,343 |
-61 |
Long Gilt(LIFFE) |
Jun19 |
190402 |
129~03 |
129~13 |
128~31 |
129~11 |
+0~15 |
237,039 |
659,415 |
+5,735 |
Sep19 |
190402 |
128~12 |
128~12 |
128~12 |
128~12 |
+0~15 |
5 |
53 |
-5 |
Total Volume and Open Interest |
237,044 |
659,468 |
+5,730 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190402 |
99.16 |
99.18 |
99.15 |
99.18 |
+0.02 |
107,702 |
490,264 |
-20,251 |
Sep19 |
190402 |
99.17 |
99.18 |
99.17 |
99.18 |
+0.02 |
91,153 |
520,278 |
+423 |
Dec19 |
190402 |
99.15 |
99.17 |
99.15 |
99.17 |
+0.02 |
108,444 |
632,642 |
-3,474 |
Mar20 |
190402 |
99.17 |
99.18 |
99.16 |
99.18 |
+0.03 |
85,094 |
424,203 |
+8,920 |
Jun20 |
190402 |
99.15 |
99.17 |
99.14 |
99.15 |
+0.03 |
104,309 |
400,055 |
+7,425 |
Sep20 |
190402 |
99.11 |
99.13 |
99.10 |
99.12 |
+0.03 |
113,111 |
342,721 |
+11,367 |
Total Volume and Open Interest |
1,128,813 |
3,726,916 |
+26,116 |
3-Mth Euribor(LIFFE) |
Jun19 |
190402 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
43,468 |
658,815 |
-6,199 |
Sep19 |
190402 |
100.310 |
100.320 |
100.310 |
100.315 |
+0.005 |
61,201 |
632,883 |
+12,579 |
Dec19 |
190402 |
100.310 |
100.315 |
100.305 |
100.315 |
+0.005 |
78,847 |
620,549 |
+2,030 |
Total Volume and Open Interest |
825,215 |
4,605,725 |
+2,496 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190402 |
98.34 |
98.38 |
98.32 |
98.38 |
+0.03 |
15,440 |
233,844 |
-348 |
Sep19 |
190402 |
98.45 |
98.50 |
98.43 |
98.50 |
+0.04 |
24,760 |
282,522 |
+5,207 |
Dec19 |
190402 |
98.52 |
98.57 |
98.49 |
98.57 |
+0.04 |
25,163 |
273,710 |
-2,582 |
Mar20 |
190402 |
98.57 |
98.61 |
98.53 |
98.61 |
+0.04 |
24,897 |
224,058 |
-1,055 |
Jun20 |
190402 |
98.58 |
98.63 |
98.54 |
98.63 |
+0.04 |
10,020 |
159,480 |
-1,789 |
Sep20 |
190402 |
98.58 |
98.63 |
98.55 |
98.63 |
+0.04 |
6,866 |
103,209 |
+2,004 |
Dec20 |
190402 |
98.57 |
98.62 |
98.53 |
98.62 |
+0.04 |
4,105 |
69,824 |
-1,652 |
Mar21 |
190402 |
98.56 |
98.60 |
98.52 |
98.60 |
+0.04 |
1,747 |
33,008 |
-31 |
Jun21 |
190402 |
98.52 |
98.58 |
98.52 |
98.58 |
+0.04 |
28 |
2,447 |
-28 |
Sep21 |
190402 |
98.55 |
98.55 |
98.55 |
98.55 |
+0.04 |
42 |
1,168 |
-17 |
Total Volume and Open Interest |
113,106 |
1,386,056 |
-291 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190402 |
98.19 |
98.20 |
98.13 |
98.19 |
-0.01 |
186,553 |
1,289,593 |
-4,432 |
Sep19 |
190402 |
98.18 |
98.20 |
98.18 |
98.20 |
unch |
0 |
10 |
+0 |
Total Volume and Open Interest |
186,553 |
1,289,603 |
-4,432 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190402 |
98.63 |
98.67 |
98.58 |
98.67 |
+0.04 |
285,523 |
1,293,977 |
-1,532 |
Sep19 |
190402 |
98.69 |
98.69 |
98.69 |
98.69 |
+0.03 |
|
|
|
Total Volume and Open Interest |
285,523 |
1,293,977 |
-1,532 |
Gold(CMX) |
Apr19 |
190402 |
1286.3 |
1290.9 |
1284.5 |
1290.0 |
+1.6 |
1,265 |
2,810 |
-1,070 |
Jun19 |
190402 |
1292.2 |
1297.1 |
1289.5 |
1295.4 |
+1.2 |
270,179 |
331,194 |
-8,999 |
Aug19 |
190402 |
1298.3 |
1303.0 |
1295.7 |
1301.4 |
+1.1 |
2,977 |
51,201 |
+553 |
Oct19 |
190402 |
1304.3 |
1307.6 |
1301.7 |
1307.3 |
+1.0 |
187 |
5,502 |
+67 |
Dec19 |
190402 |
1310.7 |
1314.7 |
1308.0 |
1313.4 |
+1.0 |
826 |
32,438 |
+95 |
Feb20 |
190402 |
1317.8 |
1319.7 |
1316.9 |
1319.2 |
+1.1 |
911 |
10,420 |
+202 |
Apr20 |
190402 |
1323.0 |
1325.1 |
1323.0 |
1325.1 |
+1.3 |
8 |
6,490 |
+0 |
Jun20 |
190402 |
1329.1 |
1331.4 |
1328.5 |
1330.7 |
+1.2 |
0 |
1,932 |
-100 |
Aug20 |
190402 |
1333.3 |
1335.5 |
1333.3 |
1335.5 |
+1.2 |
0 |
17 |
+0 |
Oct20 |
190402 |
1336.7 |
1339.8 |
1336.7 |
1339.8 |
+1.2 |
1 |
3 |
+1 |
Dec20 |
190402 |
1340.8 |
1343.9 |
1340.8 |
1343.9 |
+1.2 |
1 |
1,244 |
+1 |
Feb21 |
190402 |
1348.3 |
1348.3 |
1348.3 |
1348.3 |
+1.2 |
|
|
|
Total Volume and Open Interest |
277,665 |
445,714 |
-10,465 |
Silver(CMX) |
May19 |
190402 |
1508.5 |
1509.0 |
1490.5 |
1506.1 |
-3.8 |
72,204 |
133,449 |
-3,469 |
Jul19 |
190402 |
1517.0 |
1518.0 |
1500.0 |
1515.3 |
-4.1 |
5,983 |
35,237 |
+1,687 |
Sep19 |
190402 |
1523.5 |
1526.0 |
1511.0 |
1524.6 |
-4.1 |
758 |
8,833 |
+152 |
Dec19 |
190402 |
1540.0 |
1540.0 |
1523.0 |
1538.1 |
-4.1 |
398 |
15,416 |
+61 |
Mar20 |
190402 |
1540.0 |
1551.5 |
1540.0 |
1551.4 |
-3.4 |
43 |
1,202 |
+9 |
May20 |
190402 |
1560.1 |
1560.1 |
1560.1 |
1560.1 |
-2.4 |
0 |
156 |
+0 |
Jul20 |
190402 |
1567.2 |
1567.2 |
1567.2 |
1567.2 |
-2.4 |
0 |
307 |
+0 |
Total Volume and Open Interest |
79,412 |
195,711 |
-1,692 |
Platinum(NYMEX) |
Apr19 |
190402 |
850.1 |
851.8 |
848.2 |
848.2 |
-1.9 |
62 |
100 |
-36 |
Jul19 |
190402 |
854.8 |
859.4 |
849.4 |
852.5 |
-2.8 |
17,885 |
64,181 |
-213 |
Oct19 |
190402 |
863.0 |
864.0 |
856.0 |
857.8 |
-2.9 |
72 |
3,058 |
+30 |
Jan20 |
190402 |
862.5 |
862.5 |
862.5 |
862.5 |
-2.9 |
0 |
472 |
+0 |
Total Volume and Open Interest |
18,025 |
67,841 |
-218 |
Palladium(NYMEX) |
Jun19 |
190402 |
1390.30 |
1408.50 |
1364.80 |
1400.30 |
+8.50 |
8,612 |
20,436 |
-617 |
Sep19 |
190402 |
1383.00 |
1398.80 |
1356.60 |
1391.10 |
+8.00 |
414 |
2,244 |
-214 |
Dec19 |
190402 |
1354.00 |
1379.80 |
1354.00 |
1379.80 |
+7.70 |
256 |
993 |
+248 |
Total Volume and Open Interest |
9,282 |
23,673 |
-583 |
Copper(CMX) |
May19 |
190402 |
292.90 |
293.50 |
289.70 |
290.55 |
-1.90 |
84,245 |
114,323 |
-1,547 |
Jul19 |
190402 |
293.65 |
294.15 |
290.60 |
291.35 |
-1.80 |
14,145 |
58,556 |
+130 |
Sep19 |
190402 |
293.95 |
294.75 |
291.30 |
292.05 |
-1.65 |
5,332 |
35,347 |
+875 |
Dec19 |
190402 |
294.35 |
295.00 |
292.15 |
292.60 |
-1.60 |
2,097 |
25,906 |
+126 |
Mar20 |
190402 |
293.65 |
293.85 |
292.85 |
293.05 |
-1.45 |
336 |
4,565 |
+79 |
Total Volume and Open Interest |
107,007 |
249,520 |
-379 |
E-mini DJIA Index(CBOT) |
Jun19 |
190402 |
26235 |
26280 |
26126 |
26153 |
-105 |
191,218 |
81,215 |
+1,233 |
Sep19 |
190402 |
26272 |
26283 |
26145 |
26163 |
-105 |
72 |
359 |
+14 |
Dec19 |
190402 |
26300 |
26300 |
26175 |
26182 |
-107 |
1 |
13 |
-1 |
Mar20 |
190402 |
26207 |
26207 |
26207 |
26207 |
-103 |
|
|
|
Total Volume and Open Interest |
191,291 |
81,587 |
+1,246 |
S & P 500(CME) |
Jun19 |
190402 |
2865.80 |
2873.30 |
2863.20 |
2867.10 |
-3.40 |
1,678 |
26,824 |
+784 |
Sep19 |
190402 |
2875.00 |
2875.00 |
2872.00 |
2872.10 |
-3.40 |
|
|
|
Dec19 |
190402 |
2876.10 |
2876.10 |
2876.10 |
2876.10 |
-3.40 |
0 |
5 |
+0 |
Mar20 |
190402 |
2882.40 |
2882.40 |
2882.40 |
2882.40 |
-3.40 |
|
|
|
Total Volume and Open Interest |
1,678 |
26,829 |
+784 |
S & P 500 E-Mini(CME) |
Jun19 |
190402 |
2868.50 |
2873.75 |
2862.25 |
2867.00 |
-3.50 |
1,491,974 |
2,485,145 |
+528 |
Sep19 |
190402 |
2874.25 |
2878.50 |
2867.25 |
2872.00 |
-3.50 |
5,001 |
18,350 |
+2,554 |
Dec19 |
190402 |
2873.25 |
2882.75 |
2872.00 |
2876.00 |
-3.50 |
102 |
1,797 |
+5 |
Mar20 |
190402 |
2882.50 |
2882.50 |
2882.50 |
2882.50 |
-3.25 |
4 |
2,488 |
+0 |
Total Volume and Open Interest |
1,497,081 |
2,507,782 |
+3,087 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190402 |
7495.25 |
7532.50 |
7483.75 |
7519.25 |
+20.75 |
395,579 |
193,496 |
+944 |
Sep19 |
190402 |
7523.50 |
7560.25 |
7514.00 |
7547.75 |
+20.75 |
219 |
766 |
-39 |
Dec19 |
190402 |
7567.75 |
7574.75 |
7542.75 |
7567.75 |
+20.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
395,798 |
194,284 |
+905 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190402 |
1923.90 |
1928.10 |
1911.10 |
1919.20 |
-7.80 |
17,591 |
61,937 |
-1,616 |
Sep19 |
190402 |
1922.90 |
1922.90 |
1917.90 |
1922.90 |
-6.60 |
2 |
110 |
+1 |
Dec19 |
190402 |
1926.60 |
1926.60 |
1926.60 |
1926.60 |
-6.60 |
|
|
|
Total Volume and Open Interest |
17,593 |
62,047 |
-1,615 |
Volatility Index(CBOE) |
Apr19 |
190402 |
15.00 |
15.20 |
14.75 |
14.88 |
unch |
86,473 |
162,342 |
-5,577 |
May19 |
190402 |
16.02 |
16.20 |
15.90 |
16.08 |
+0.10 |
56,542 |
92,168 |
+9,735 |
Jun19 |
190402 |
16.40 |
16.50 |
16.27 |
16.48 |
+0.15 |
22,993 |
29,753 |
-3,022 |
Jul19 |
190402 |
16.67 |
16.80 |
16.60 |
16.77 |
+0.09 |
11,556 |
25,656 |
+69 |
Total Volume and Open Interest |
187,514 |
348,912 |
+2,329 |
S & P 600(CME) |
Jun19 |
190402 |
947.20 |
947.20 |
947.20 |
947.20 |
-4.60 |
|
|
|
Sep19 |
190402 |
947.80 |
947.80 |
947.80 |
947.80 |
-4.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190402 |
1559.00 |
1562.80 |
1548.00 |
1554.40 |
-5.20 |
162,455 |
448,150 |
-5,548 |
Sep19 |
190402 |
1562.10 |
1565.50 |
1552.80 |
1558.10 |
-5.10 |
8 |
168 |
+2 |
Dec19 |
190402 |
1561.30 |
1561.30 |
1561.30 |
1561.30 |
-3.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,463 |
448,319 |
-5,546 |
Nikkei 225(CME) |
Jun19 |
190402 |
21630 |
21765 |
21490 |
21545 |
-105 |
10,905 |
24,836 |
+1,197 |
Sep19 |
190402 |
21505 |
21715 |
21500 |
21505 |
-105 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,905 |
24,837 |
+1,197 |
Nikkei 225(SGX) |
Jun19 |
190402 |
21475 |
21745 |
21465 |
21490 |
+15 |
78,007 |
126,498 |
+0 |
Sep19 |
190402 |
21435 |
21545 |
21420 |
21450 |
+15 |
2 |
171 |
+1 |
Dec19 |
190402 |
21285 |
21285 |
21285 |
21285 |
+10 |
0 |
4,792 |
+0 |
Total Volume and Open Interest |
78,521 |
130,928 |
-16,327 |
Nikkei 225 Mini(JPX) |
Jun19 |
190402 |
21485 |
21745 |
21470 |
21470 |
+20 |
904,229 |
277,877 |
+1,591 |
Sep19 |
190402 |
21430 |
21685 |
21410 |
21420 |
+20 |
11,411 |
6,548 |
+440 |
Dec19 |
190402 |
21240 |
21520 |
21240 |
21240 |
+30 |
376 |
2,195 |
+59 |
Total Volume and Open Interest |
982,355 |
419,232 |
+9,926 |
Nikkei 225(JPX) |
Jun19 |
190402 |
21480 |
21750 |
21470 |
21470 |
+20 |
69,564 |
276,298 |
+2,376 |
Sep19 |
190402 |
21430 |
21670 |
21420 |
21420 |
+20 |
288 |
5,962 |
+59 |
Dec19 |
190402 |
21290 |
21500 |
21240 |
21240 |
+30 |
14 |
38,532 |
+392 |
Total Volume and Open Interest |
69,896 |
394,207 |
+2,867 |
Nikkei 225(CME) Yen |
Jun19 |
190402 |
21610 |
21745 |
21460 |
21525 |
-100 |
30,249 |
56,214 |
+1,866 |
Sep19 |
190402 |
21460 |
21660 |
21430 |
21460 |
-100 |
0 |
13 |
+0 |
Dec19 |
190402 |
21130 |
21130 |
21130 |
21130 |
-100 |
|
|
|
Total Volume and Open Interest |
30,249 |
56,322 |
+1,866 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190402 |
21730 |
21730 |
21510 |
21530 |
-100 |
0 |
2 |
+0 |
Sep19 |
190402 |
21460 |
21460 |
21460 |
21460 |
-100 |
|
|
|
Dec19 |
190402 |
21130 |
21130 |
21130 |
21130 |
-100 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190402 |
5402.0 |
5438.5 |
5396.0 |
5416.0 |
+17.5 |
78,223 |
314,486 |
+7,137 |
May19 |
190402 |
5339.5 |
5365.5 |
5339.0 |
5354.0 |
+17.5 |
11 |
6,850 |
-5 |
Jun19 |
190402 |
5272.0 |
5295.5 |
5270.0 |
5287.0 |
+17.0 |
213 |
32,443 |
-128 |
Total Volume and Open Interest |
78,447 |
417,289 |
+7,004 |
Hang Seng Index(HKFE) |
Apr19 |
190402 |
29580 |
29749 |
29565 |
29739 |
+153 |
198,927 |
117,078 |
+3,726 |
May19 |
190402 |
29370 |
29527 |
29352 |
29522 |
+155 |
775 |
530 |
+530 |
Jun19 |
190402 |
29226 |
29390 |
29221 |
29388 |
+151 |
781 |
13,752 |
+26 |
Total Volume and Open Interest |
200,652 |
143,478 |
-25,537 |
DAX(EUREX) |
Jun19 |
190402 |
11719.5 |
11829.5 |
11675.0 |
11777.0 |
+73.5 |
109,949 |
126,573 |
+1,960 |
Sep19 |
190402 |
11681.0 |
11810.5 |
11681.0 |
11764.5 |
+73.0 |
24 |
498 |
-19 |
Dec19 |
190402 |
11753.5 |
11753.5 |
11753.5 |
11753.5 |
+73.5 |
|
|
|
Total Volume and Open Interest |
109,973 |
127,071 |
+1,941 |
Mini-DAX(EUREX) |
Jun19 |
190402 |
11715.0 |
11829.0 |
11675.0 |
11777.0 |
+73.5 |
47,142 |
12,171 |
-128 |
Sep19 |
190402 |
11696.0 |
11811.0 |
11685.0 |
11764.5 |
+73.0 |
40 |
179 |
+22 |
Dec19 |
190402 |
11743.0 |
11753.5 |
11743.0 |
11753.5 |
+73.5 |
|
|
|
Total Volume and Open Interest |
47,182 |
12,350 |
-106 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190402 |
3316 |
3336 |
3305 |
3321 |
+10 |
935,456 |
4,030,799 |
+17,016 |
Sep19 |
190402 |
3300 |
3322 |
3296 |
3310 |
+10 |
46 |
26,362 |
+20 |
Dec19 |
190402 |
3292 |
3307 |
3292 |
3294 |
+10 |
6 |
169,495 |
+1 |
Total Volume and Open Interest |
935,508 |
4,241,722 |
+17,037 |
Swiss Market Index(EUREX) |
Jun19 |
190402 |
9367 |
9384 |
9340 |
9359 |
-18 |
33,117 |
182,588 |
+2,062 |
Sep19 |
190402 |
9325 |
9327 |
9325 |
9327 |
-19 |
1 |
259 |
+0 |
Dec19 |
190402 |
9308 |
9308 |
9308 |
9308 |
-18 |
0 |
4 |
+1 |
Total Volume and Open Interest |
33,118 |
182,851 |
+2,063 |
FT-SE 100(EURONEXT) |
Jun19 |
190402 |
7255.50 |
7331.00 |
7255.50 |
7322.00 |
+74.00 |
104,160 |
678,959 |
+11,494 |
Sep19 |
190402 |
7217.00 |
7252.50 |
7209.50 |
7252.50 |
+73.50 |
1 |
2,220 |
+1 |
Dec19 |
190402 |
7214.50 |
7214.50 |
7214.50 |
7214.50 |
+73.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
104,161 |
682,181 |
+11,495 |
SPI 200(SFE) |
Jun19 |
190402 |
6203.0 |
6259.0 |
6199.0 |
6233.0 |
+29.0 |
48,471 |
353,643 |
+1,852 |
Sep19 |
190402 |
6165.0 |
6165.0 |
6165.0 |
6165.0 |
+29.0 |
0 |
2,841 |
+0 |
Dec19 |
190402 |
6146.0 |
6146.0 |
6146.0 |
6146.0 |
+29.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
48,566 |
361,308 |
+1,852 |
FTSE MIB(ISE) |
Jun19 |
190402 |
20985.00 |
21025.00 |
20905.00 |
20973.00 |
-3.00 |
22,012 |
93,527 |
+1,417 |
Sep19 |
190402 |
20825.00 |
20900.00 |
20795.00 |
20851.00 |
+2.00 |
102 |
425 |
+35 |
Dec19 |
190402 |
20730.00 |
20780.00 |
20670.00 |
20721.00 |
+2.00 |
12 |
32 |
+3 |
Total Volume and Open Interest |
22,126 |
93,984 |
+1,455 |
KOSPI 200(KFE) |
Jun19 |
190402 |
282.55 |
282.65 |
282.45 |
282.50 |
+1.05 |
185,928 |
311,815 |
-1,298 |
Sep19 |
190402 |
281.90 |
283.70 |
281.75 |
283.00 |
+1.15 |
310 |
3,959 |
+193 |
Dec19 |
190402 |
282.85 |
283.15 |
282.85 |
283.15 |
+0.50 |
0 |
27,701 |
+1,300 |
Total Volume and Open Interest |
186,238 |
363,874 |
+205 |
GSCI(CME) |
Apr19 |
190402 |
441.00 |
443.20 |
440.25 |
442.90 |
+3.45 |
27 |
13,162 |
-27 |
May19 |
190402 |
444.25 |
444.25 |
444.25 |
444.25 |
+3.20 |
0 |
50 |
+0 |
Jun19 |
190402 |
444.80 |
444.80 |
444.80 |
444.80 |
+3.20 |
|
|
|
Total Volume and Open Interest |
27 |
13,212 |
-27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|