|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190408 |
899.00 |
903.50 |
898.00 |
898.75 |
-0.25 |
112,219 |
290,693 |
-2,133 |
Jul19 |
190408 |
912.00 |
916.50 |
911.00 |
911.75 |
-0.25 |
62,915 |
225,395 |
+3,758 |
Aug19 |
190408 |
918.25 |
922.25 |
916.75 |
917.25 |
-0.50 |
3,681 |
25,480 |
+227 |
Sep19 |
190408 |
923.25 |
927.25 |
921.75 |
922.00 |
-1.00 |
1,169 |
10,458 |
-86 |
Nov19 |
190408 |
933.00 |
937.25 |
931.50 |
932.25 |
-0.50 |
14,577 |
127,285 |
+995 |
Jan20 |
190408 |
943.00 |
946.75 |
941.25 |
942.25 |
-0.50 |
1,014 |
15,368 |
+136 |
Mar20 |
190408 |
948.75 |
952.75 |
947.75 |
948.25 |
-0.75 |
1,235 |
31,167 |
+232 |
May20 |
190408 |
955.50 |
959.50 |
954.25 |
955.00 |
-0.50 |
694 |
5,328 |
+236 |
Jul20 |
190408 |
968.00 |
968.75 |
963.25 |
964.50 |
-0.75 |
760 |
7,813 |
+27 |
Aug20 |
190408 |
967.00 |
967.00 |
967.00 |
967.00 |
-0.75 |
5 |
152 |
+1 |
Sep20 |
190408 |
965.75 |
965.75 |
965.75 |
965.75 |
-0.75 |
2 |
83 |
+0 |
Nov20 |
190408 |
973.00 |
973.00 |
967.00 |
967.75 |
-1.50 |
547 |
4,351 |
+238 |
Jan21 |
190408 |
973.50 |
973.50 |
973.50 |
973.50 |
-1.50 |
0 |
9 |
+0 |
Mar21 |
190408 |
973.50 |
973.50 |
973.50 |
973.50 |
-1.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
198,818 |
743,692 |
+3,631 |
Soybean Meal(CBOT) |
May19 |
190408 |
308.00 |
311.00 |
307.90 |
309.20 |
+1.20 |
45,706 |
177,702 |
-2,508 |
Jul19 |
190408 |
311.70 |
314.60 |
311.70 |
312.90 |
+1.20 |
25,580 |
129,737 |
+298 |
Aug19 |
190408 |
313.30 |
316.20 |
313.30 |
314.60 |
+1.20 |
3,588 |
23,483 |
+273 |
Sep19 |
190408 |
315.30 |
317.70 |
315.20 |
316.10 |
+1.10 |
2,036 |
19,654 |
+105 |
Oct19 |
190408 |
316.40 |
319.10 |
316.40 |
317.50 |
+1.10 |
2,034 |
19,053 |
+245 |
Dec19 |
190408 |
319.40 |
322.00 |
319.40 |
320.60 |
+1.20 |
9,529 |
57,372 |
+1,491 |
Jan20 |
190408 |
321.00 |
323.20 |
320.80 |
321.90 |
+1.20 |
725 |
6,440 |
+267 |
Mar20 |
190408 |
321.50 |
323.80 |
321.30 |
322.60 |
+1.50 |
758 |
13,182 |
+122 |
May20 |
190408 |
322.10 |
324.40 |
322.10 |
323.30 |
+1.70 |
438 |
7,294 |
+187 |
Jul20 |
190408 |
323.50 |
325.90 |
323.50 |
324.60 |
+1.70 |
228 |
3,421 |
+83 |
Total Volume and Open Interest |
90,679 |
459,818 |
+581 |
Soybean Oil(CBOT) |
May19 |
190408 |
29.15 |
29.15 |
28.78 |
28.88 |
-0.27 |
71,696 |
160,092 |
-6,777 |
Jul19 |
190408 |
29.46 |
29.47 |
29.10 |
29.20 |
-0.28 |
53,607 |
140,313 |
-545 |
Aug19 |
190408 |
29.59 |
29.61 |
29.27 |
29.36 |
-0.26 |
6,682 |
32,043 |
+847 |
Sep19 |
190408 |
29.71 |
29.78 |
29.44 |
29.53 |
-0.26 |
2,810 |
24,411 |
+95 |
Oct19 |
190408 |
29.90 |
29.92 |
29.60 |
29.68 |
-0.26 |
1,363 |
12,528 |
+177 |
Dec19 |
190408 |
30.21 |
30.26 |
29.92 |
30.02 |
-0.25 |
7,813 |
86,009 |
+1,046 |
Jan20 |
190408 |
30.48 |
30.49 |
30.16 |
30.27 |
-0.24 |
452 |
8,414 |
+166 |
Mar20 |
190408 |
30.77 |
30.80 |
30.47 |
30.57 |
-0.26 |
268 |
12,810 |
+8 |
May20 |
190408 |
30.89 |
30.90 |
30.80 |
30.89 |
-0.23 |
25 |
3,070 |
+7 |
Jul20 |
190408 |
31.19 |
31.21 |
31.12 |
31.21 |
-0.22 |
49 |
1,593 |
+11 |
Total Volume and Open Interest |
144,796 |
484,143 |
-4,959 |
Canola(WCE) |
May19 |
190408 |
457.1 |
457.1 |
454.3 |
454.5 |
-2.9 |
11,998 |
85,951 |
-1,546 |
Jul19 |
190408 |
464.2 |
465.2 |
462.5 |
462.6 |
-3.0 |
9,940 |
68,269 |
+3,430 |
Nov19 |
190408 |
477.3 |
477.8 |
475.6 |
475.8 |
-3.0 |
3,745 |
31,481 |
+2,127 |
Jan20 |
190408 |
483.9 |
484.5 |
482.0 |
482.2 |
-3.0 |
490 |
4,537 |
+209 |
Mar20 |
190408 |
489.2 |
489.6 |
486.7 |
487.0 |
-3.0 |
183 |
950 |
+112 |
Total Volume and Open Interest |
26,479 |
191,592 |
+4,354 |
Corn(CBOT) |
May19 |
190408 |
362.25 |
363.50 |
359.50 |
360.00 |
-2.50 |
159,329 |
688,126 |
-17,885 |
Jul19 |
190408 |
370.75 |
372.00 |
368.25 |
368.50 |
-2.50 |
117,538 |
467,074 |
-1,703 |
Sep19 |
190408 |
379.50 |
380.25 |
377.00 |
377.25 |
-2.25 |
21,081 |
216,180 |
-2,909 |
Dec19 |
190408 |
390.00 |
391.25 |
388.00 |
389.00 |
-1.00 |
33,323 |
276,999 |
-108 |
Mar20 |
190408 |
403.00 |
404.50 |
402.00 |
402.75 |
-0.25 |
6,742 |
77,039 |
+524 |
May20 |
190408 |
410.75 |
412.00 |
409.75 |
410.50 |
-0.25 |
3,197 |
12,165 |
+271 |
Jul20 |
190408 |
417.00 |
417.50 |
415.50 |
416.50 |
unch |
3,626 |
30,938 |
+841 |
Sep20 |
190408 |
411.25 |
412.25 |
410.25 |
411.00 |
-0.25 |
347 |
4,677 |
+60 |
Dec20 |
190408 |
414.25 |
415.75 |
414.25 |
415.00 |
+0.25 |
2,968 |
20,222 |
+660 |
Mar21 |
190408 |
423.00 |
423.25 |
421.75 |
423.25 |
+0.75 |
5 |
263 |
+5 |
Total Volume and Open Interest |
348,356 |
1,794,881 |
-20,138 |
Wheat(CBOT) |
May19 |
190408 |
467.25 |
471.00 |
461.75 |
465.25 |
-2.50 |
70,274 |
205,527 |
-8,498 |
Jul19 |
190408 |
469.00 |
473.00 |
464.50 |
468.75 |
-1.00 |
38,611 |
143,676 |
+2,725 |
Sep19 |
190408 |
476.75 |
480.75 |
472.50 |
477.25 |
unch |
7,876 |
59,960 |
+324 |
Dec19 |
190408 |
491.50 |
494.75 |
486.50 |
492.50 |
+0.50 |
8,395 |
60,853 |
-1,439 |
Mar20 |
190408 |
505.25 |
508.00 |
500.50 |
506.00 |
+0.25 |
1,685 |
9,738 |
-19 |
May20 |
190408 |
510.25 |
514.50 |
507.75 |
512.50 |
-1.00 |
340 |
3,550 |
+30 |
Total Volume and Open Interest |
127,304 |
490,823 |
-6,850 |
Wheat(KCBT) |
May19 |
190408 |
430.50 |
435.25 |
427.75 |
431.50 |
+0.25 |
31,936 |
141,713 |
-5,114 |
Jul19 |
190408 |
438.00 |
442.00 |
434.50 |
439.00 |
+1.00 |
30,329 |
111,454 |
-766 |
Sep19 |
190408 |
449.00 |
452.50 |
445.75 |
450.00 |
+1.00 |
10,338 |
35,459 |
+390 |
Dec19 |
190408 |
469.00 |
474.00 |
467.25 |
471.50 |
+1.50 |
8,086 |
34,089 |
+1,085 |
Mar20 |
190408 |
487.00 |
492.75 |
486.00 |
490.00 |
+1.50 |
834 |
6,124 |
+201 |
May20 |
190408 |
498.75 |
503.50 |
497.75 |
500.75 |
+0.75 |
169 |
2,579 |
+15 |
Jul20 |
190408 |
510.00 |
511.00 |
506.00 |
508.00 |
unch |
117 |
1,538 |
+14 |
Total Volume and Open Interest |
81,823 |
333,989 |
-4,168 |
Wheat(MGE) |
May19 |
190408 |
522.00 |
529.75 |
521.00 |
524.00 |
+1.50 |
7,109 |
23,901 |
-1,380 |
Jul19 |
190408 |
531.50 |
537.75 |
530.25 |
531.75 |
unch |
5,794 |
20,274 |
+681 |
Sep19 |
190408 |
542.50 |
547.75 |
540.75 |
541.75 |
-0.50 |
3,133 |
9,725 |
+554 |
Dec19 |
190408 |
557.00 |
561.50 |
556.00 |
556.50 |
-0.75 |
1,111 |
6,057 |
+313 |
Mar20 |
190408 |
572.00 |
573.75 |
571.25 |
571.25 |
-0.75 |
1,054 |
2,285 |
+223 |
May20 |
190408 |
580.25 |
581.75 |
579.75 |
579.75 |
-0.75 |
557 |
400 |
+317 |
Total Volume and Open Interest |
18,759 |
62,665 |
+709 |
Oats(CBOT) |
May19 |
190408 |
288.00 |
289.75 |
284.25 |
287.50 |
unch |
763 |
3,163 |
+34 |
Jul19 |
190408 |
278.00 |
279.25 |
276.25 |
278.50 |
+0.75 |
179 |
1,449 |
+30 |
Sep19 |
190408 |
269.25 |
269.25 |
269.25 |
269.25 |
+1.00 |
3 |
91 |
-1 |
Dec19 |
190408 |
256.50 |
260.25 |
256.50 |
260.25 |
+1.00 |
44 |
909 |
+26 |
Total Volume and Open Interest |
989 |
5,641 |
+89 |
Rough Rice(CBOT) |
May19 |
190408 |
10.52 |
10.56 |
10.36 |
10.42 |
-0.10 |
1,464 |
6,187 |
-483 |
Jul19 |
190408 |
10.76 |
10.76 |
10.59 |
10.65 |
-0.07 |
405 |
1,490 |
+243 |
Sep19 |
190408 |
10.75 |
10.77 |
10.74 |
10.74 |
-0.03 |
3 |
64 |
+0 |
Nov19 |
190408 |
10.80 |
10.80 |
10.80 |
10.80 |
-0.04 |
4 |
13 |
+3 |
Total Volume and Open Interest |
1,876 |
7,760 |
-237 |
Live Cattle(CME) |
Apr19 |
190408 |
126.100 |
126.200 |
125.080 |
125.800 |
-0.250 |
12,970 |
32,035 |
-4,101 |
Jun19 |
190408 |
120.535 |
120.800 |
119.730 |
120.580 |
+0.230 |
33,515 |
202,166 |
+1,544 |
Aug19 |
190408 |
117.480 |
117.800 |
116.750 |
117.730 |
+0.345 |
18,725 |
100,361 |
+2,699 |
Oct19 |
190408 |
118.135 |
118.750 |
117.700 |
118.680 |
+0.545 |
8,824 |
70,632 |
+727 |
Dec19 |
190408 |
121.830 |
122.650 |
121.450 |
122.550 |
+0.720 |
6,590 |
27,464 |
+1,091 |
Feb20 |
190408 |
123.850 |
124.885 |
123.635 |
124.785 |
+0.835 |
1,845 |
6,309 |
+348 |
Total Volume and Open Interest |
83,661 |
444,491 |
+2,745 |
Feeder Cattle(CME) |
Apr19 |
190408 |
145.985 |
146.935 |
145.800 |
146.735 |
+0.585 |
2,796 |
4,615 |
-936 |
May19 |
190408 |
149.985 |
150.950 |
149.350 |
150.580 |
+0.345 |
10,306 |
20,966 |
-470 |
Aug19 |
190408 |
156.330 |
157.935 |
155.785 |
157.700 |
+0.965 |
7,506 |
15,294 |
+1,093 |
Sep19 |
190408 |
157.985 |
159.285 |
157.285 |
159.000 |
+0.765 |
1,720 |
3,554 |
+28 |
Oct19 |
190408 |
158.535 |
159.785 |
157.935 |
159.400 |
+0.415 |
1,406 |
3,575 |
+133 |
Nov19 |
190408 |
158.535 |
159.750 |
157.985 |
159.285 |
+0.455 |
589 |
1,105 |
+71 |
Jan20 |
190408 |
155.330 |
157.235 |
154.935 |
156.435 |
+0.950 |
156 |
458 |
+48 |
Total Volume and Open Interest |
24,506 |
49,608 |
-9 |
Lean Hogs(CME) |
Apr19 |
190408 |
79.035 |
79.035 |
78.430 |
78.600 |
-0.435 |
4,492 |
18,540 |
-789 |
May19 |
190408 |
91.100 |
91.450 |
89.000 |
89.450 |
-1.550 |
1,096 |
3,323 |
+265 |
Jun19 |
190408 |
98.580 |
98.930 |
96.850 |
98.150 |
-0.830 |
34,446 |
82,481 |
+1,012 |
Jul19 |
190408 |
100.850 |
101.430 |
99.550 |
100.980 |
-0.600 |
10,446 |
30,751 |
+423 |
Aug19 |
190408 |
101.385 |
101.385 |
99.635 |
100.800 |
-0.585 |
10,744 |
36,688 |
+185 |
Oct19 |
190408 |
90.785 |
91.450 |
90.080 |
91.300 |
+0.150 |
7,927 |
49,299 |
+256 |
Dec19 |
190408 |
83.500 |
83.850 |
82.580 |
83.700 |
+0.620 |
8,087 |
37,525 |
+559 |
Feb20 |
190408 |
82.000 |
82.600 |
81.250 |
82.535 |
+0.805 |
2,887 |
13,528 |
+435 |
Total Volume and Open Interest |
81,051 |
284,674 |
+2,401 |
Class III Milk(CME) |
Apr19 |
190408 |
15.89 |
15.89 |
15.82 |
15.86 |
+0.01 |
543 |
3,419 |
-32 |
May19 |
190408 |
15.81 |
15.83 |
15.70 |
15.72 |
-0.04 |
402 |
3,770 |
+34 |
Jun19 |
190408 |
15.92 |
15.93 |
15.80 |
15.81 |
-0.06 |
215 |
3,169 |
+1 |
Jul19 |
190408 |
16.17 |
16.18 |
16.10 |
16.12 |
-0.02 |
48 |
2,072 |
+11 |
Aug19 |
190408 |
16.40 |
16.40 |
16.35 |
16.35 |
-0.04 |
57 |
1,553 |
+22 |
Sep19 |
190408 |
16.59 |
16.59 |
16.55 |
16.55 |
-0.01 |
54 |
1,989 |
+5 |
Oct19 |
190408 |
16.54 |
16.54 |
16.54 |
16.54 |
-0.01 |
19 |
1,390 |
+13 |
Nov19 |
190408 |
16.44 |
16.44 |
16.44 |
16.44 |
unch |
13 |
1,367 |
+10 |
Dec19 |
190408 |
16.30 |
16.30 |
16.28 |
16.30 |
unch |
10 |
1,261 |
+9 |
Jan20 |
190408 |
15.91 |
15.91 |
15.91 |
15.91 |
+0.01 |
3 |
69 |
+1 |
Feb20 |
190408 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
2 |
73 |
-2 |
Mar20 |
190408 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
2 |
94 |
+0 |
Apr20 |
190408 |
16.04 |
16.04 |
16.00 |
16.00 |
unch |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,408 |
20,433 |
+112 |
Cocoa(ICE) |
May19 |
190408 |
2414 |
2443 |
2400 |
2430 |
+17 |
36,304 |
58,216 |
-6,900 |
Jul19 |
190408 |
2413 |
2424 |
2395 |
2412 |
+2 |
41,106 |
74,007 |
+8,186 |
Sep19 |
190408 |
2415 |
2431 |
2402 |
2419 |
+5 |
18,694 |
37,959 |
+1,765 |
Dec19 |
190408 |
2412 |
2430 |
2399 |
2418 |
+8 |
9,568 |
36,067 |
-2,119 |
Mar20 |
190408 |
2405 |
2427 |
2397 |
2418 |
+12 |
3,249 |
24,858 |
+111 |
May20 |
190408 |
2421 |
2434 |
2414 |
2424 |
+11 |
1,604 |
15,151 |
-31 |
Jul20 |
190408 |
2427 |
2440 |
2421 |
2432 |
+11 |
1,220 |
3,633 |
+787 |
Total Volume and Open Interest |
113,396 |
255,404 |
+2,400 |
Coffee "C"(ICE) |
May19 |
190408 |
93.20 |
93.80 |
92.05 |
92.95 |
-0.25 |
44,269 |
121,836 |
-12,722 |
Jul19 |
190408 |
95.80 |
96.35 |
94.65 |
95.50 |
-0.25 |
35,049 |
90,769 |
+5,042 |
Sep19 |
190408 |
98.25 |
98.75 |
97.15 |
98.00 |
-0.20 |
12,658 |
53,443 |
+1,828 |
Dec19 |
190408 |
102.25 |
102.55 |
100.95 |
101.85 |
-0.15 |
8,223 |
34,649 |
+588 |
Mar20 |
190408 |
106.10 |
106.25 |
104.75 |
105.60 |
-0.20 |
4,528 |
16,546 |
+687 |
May20 |
190408 |
108.25 |
108.80 |
107.25 |
108.05 |
-0.20 |
1,463 |
14,968 |
+59 |
Total Volume and Open Interest |
107,838 |
347,457 |
-4,312 |
Orange Juice(ICE) |
May19 |
190408 |
116.30 |
116.85 |
110.55 |
111.45 |
-5.30 |
1,330 |
10,890 |
-370 |
Jul19 |
190408 |
119.95 |
119.95 |
114.85 |
115.35 |
-4.75 |
551 |
5,639 |
+157 |
Sep19 |
190408 |
121.20 |
121.20 |
117.90 |
118.10 |
-3.90 |
40 |
1,414 |
+18 |
Nov19 |
190408 |
123.00 |
123.00 |
120.40 |
120.55 |
-3.25 |
7 |
658 |
+1 |
Jan20 |
190408 |
123.55 |
123.55 |
122.80 |
122.95 |
-2.65 |
7 |
189 |
+7 |
Mar20 |
190408 |
125.55 |
125.55 |
125.05 |
125.05 |
-2.35 |
0 |
179 |
+0 |
Total Volume and Open Interest |
1,935 |
19,187 |
-187 |
Sugar #11(ICE) |
May19 |
190408 |
12.72 |
12.76 |
12.49 |
12.57 |
-0.19 |
101,168 |
291,488 |
-12,639 |
Jul19 |
190408 |
12.87 |
12.87 |
12.62 |
12.68 |
-0.19 |
63,706 |
253,117 |
+17,485 |
Oct19 |
190408 |
13.20 |
13.20 |
12.94 |
12.98 |
-0.20 |
21,259 |
179,701 |
-1,268 |
Mar20 |
190408 |
14.05 |
14.05 |
13.82 |
13.87 |
-0.19 |
6,490 |
113,122 |
+1,533 |
May20 |
190408 |
14.13 |
14.14 |
13.94 |
13.98 |
-0.19 |
1,818 |
29,284 |
+209 |
Jul20 |
190408 |
14.22 |
14.22 |
14.05 |
14.08 |
-0.17 |
1,384 |
20,273 |
+466 |
Oct20 |
190408 |
14.37 |
14.37 |
14.21 |
14.25 |
-0.15 |
868 |
24,281 |
+485 |
Mar21 |
190408 |
14.78 |
14.80 |
14.78 |
14.80 |
-0.15 |
347 |
6,963 |
+65 |
Total Volume and Open Interest |
197,050 |
922,287 |
+6,334 |
London Cocoa(LCE) |
May19 |
190408 |
1808 |
1810 |
1790 |
1795 |
-15 |
13,995 |
59,704 |
-3,819 |
Jul19 |
190408 |
1747 |
1749 |
1733 |
1743 |
-3 |
13,916 |
45,391 |
+351 |
Sep19 |
190408 |
1726 |
1731 |
1716 |
1726 |
+1 |
9,408 |
42,397 |
+2,014 |
Dec19 |
190408 |
1720 |
1724 |
1707 |
1721 |
+4 |
6,582 |
61,330 |
+575 |
Mar20 |
190408 |
1719 |
1724 |
1706 |
1721 |
+5 |
3,950 |
32,665 |
+824 |
May20 |
190408 |
1716 |
1723 |
1707 |
1720 |
+4 |
1,055 |
19,371 |
+184 |
Jul20 |
190408 |
1720 |
1727 |
1710 |
1724 |
+3 |
941 |
9,866 |
+9 |
Total Volume and Open Interest |
51,061 |
283,358 |
+500 |
London Sugar(LCE) |
May19 |
190408 |
330.10 |
330.40 |
325.50 |
326.20 |
-4.10 |
7,390 |
21,393 |
-2,916 |
Aug19 |
190408 |
339.00 |
339.60 |
335.00 |
336.10 |
-3.30 |
6,570 |
41,966 |
+949 |
Oct19 |
190408 |
345.90 |
347.40 |
342.50 |
343.40 |
-3.50 |
968 |
18,378 |
+207 |
Dec19 |
190408 |
357.10 |
358.40 |
353.30 |
353.60 |
-4.30 |
657 |
8,641 |
+328 |
Mar20 |
190408 |
367.60 |
368.60 |
363.80 |
363.80 |
-4.50 |
96 |
6,341 |
-8 |
Total Volume and Open Interest |
15,713 |
99,381 |
-1,420 |
Cotton(ICE) |
May19 |
190408 |
78.39 |
79.08 |
77.85 |
78.92 |
+0.67 |
14,261 |
77,629 |
-3,412 |
Jul19 |
190408 |
78.76 |
79.17 |
78.26 |
79.00 |
+0.41 |
12,074 |
70,571 |
+2,900 |
Oct19 |
190408 |
77.59 |
77.59 |
77.59 |
77.59 |
+0.30 |
0 |
12 |
+0 |
Dec19 |
190408 |
76.90 |
77.34 |
76.64 |
77.16 |
+0.27 |
4,238 |
71,203 |
+990 |
Mar20 |
190408 |
77.36 |
77.70 |
77.29 |
77.53 |
+0.28 |
144 |
9,234 |
+65 |
May20 |
190408 |
77.60 |
77.60 |
77.60 |
77.60 |
+0.26 |
6 |
450 |
+0 |
Total Volume and Open Interest |
30,814 |
231,636 |
+633 |
Lumber(CME) |
May19 |
190408 |
351.8 |
352.5 |
344.6 |
345.5 |
-7.3 |
237 |
1,959 |
+6 |
Jul19 |
190408 |
354.2 |
355.3 |
348.2 |
349.2 |
-5.3 |
123 |
851 |
+52 |
Sep19 |
190408 |
353.7 |
353.9 |
351.1 |
351.1 |
-6.0 |
8 |
133 |
+1 |
Nov19 |
190408 |
352.1 |
353.7 |
352.1 |
353.7 |
-6.7 |
1 |
22 |
+0 |
Total Volume and Open Interest |
369 |
2,965 |
+59 |
Crude Oil(NYM) |
May19 |
190408 |
63.33 |
64.48 |
63.13 |
64.40 |
+1.32 |
684,973 |
361,966 |
-12,836 |
Jun19 |
190408 |
63.37 |
64.40 |
63.18 |
64.33 |
+1.18 |
198,608 |
275,675 |
+746 |
Jul19 |
190408 |
63.33 |
64.28 |
63.20 |
64.22 |
+1.04 |
86,603 |
161,006 |
+5,094 |
Aug19 |
190408 |
63.40 |
64.10 |
63.17 |
64.06 |
+0.89 |
44,596 |
118,341 |
+3,505 |
Sep19 |
190408 |
63.19 |
63.89 |
63.06 |
63.85 |
+0.78 |
48,253 |
151,068 |
+3,471 |
Oct19 |
190408 |
63.14 |
63.60 |
62.85 |
63.57 |
+0.69 |
24,962 |
94,648 |
+4,477 |
Nov19 |
190408 |
62.84 |
63.25 |
62.60 |
63.24 |
+0.60 |
17,353 |
67,089 |
+3 |
Dec19 |
190408 |
62.40 |
62.89 |
62.30 |
62.88 |
+0.52 |
74,524 |
203,881 |
+3,780 |
Jan20 |
190408 |
62.25 |
62.49 |
61.97 |
62.49 |
+0.45 |
8,348 |
56,619 |
+952 |
Feb20 |
190408 |
61.81 |
62.09 |
61.64 |
62.09 |
+0.42 |
3,020 |
29,803 |
+615 |
Mar20 |
190408 |
61.42 |
61.69 |
61.25 |
61.69 |
+0.38 |
8,992 |
41,391 |
-177 |
Apr20 |
190408 |
61.12 |
61.29 |
60.90 |
61.29 |
+0.34 |
3,070 |
17,501 |
+614 |
May20 |
190408 |
60.57 |
60.92 |
60.56 |
60.92 |
+0.31 |
2,359 |
20,926 |
+548 |
Jun20 |
190408 |
60.42 |
60.60 |
60.20 |
60.58 |
+0.29 |
20,408 |
70,004 |
+880 |
Jul20 |
190408 |
60.15 |
60.20 |
59.88 |
60.20 |
+0.26 |
1,215 |
16,905 |
+518 |
Aug20 |
190408 |
59.74 |
59.85 |
59.61 |
59.85 |
+0.23 |
784 |
8,616 |
+141 |
Total Volume and Open Interest |
1,267,316 |
1,997,579 |
+19,245 |
e-miNY Crude Oil(NYM) |
May19 |
190408 |
63.325 |
64.500 |
63.125 |
64.400 |
+1.325 |
12,761 |
1,774 |
-54 |
Jun19 |
190408 |
63.400 |
64.400 |
63.175 |
64.325 |
+1.175 |
240 |
315 |
+6 |
Jul19 |
190408 |
63.475 |
64.250 |
63.400 |
64.225 |
+1.050 |
21 |
250 |
-2 |
Aug19 |
190408 |
63.400 |
64.050 |
63.400 |
64.050 |
+0.875 |
0 |
92 |
+0 |
Sep19 |
190408 |
63.150 |
63.850 |
63.150 |
63.850 |
+0.775 |
6 |
97 |
+0 |
Oct19 |
190408 |
63.575 |
63.575 |
63.575 |
63.575 |
+0.700 |
0 |
26 |
+0 |
Nov19 |
190408 |
62.600 |
63.250 |
62.600 |
63.250 |
+0.600 |
2 |
50 |
+0 |
Dec19 |
190408 |
62.550 |
62.875 |
62.300 |
62.875 |
+0.525 |
2 |
141 |
+1 |
Jan20 |
190408 |
62.500 |
62.500 |
62.500 |
62.500 |
+0.450 |
1 |
28 |
+0 |
Feb20 |
190408 |
62.100 |
62.100 |
62.100 |
62.100 |
+0.425 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,033 |
2,908 |
-49 |
NY Harbor ULSD(NYM) |
May19 |
190408 |
204.49 |
206.32 |
204.32 |
205.71 |
+1.47 |
53,952 |
110,657 |
-2,742 |
Jun19 |
190408 |
205.13 |
206.52 |
204.64 |
205.95 |
+1.43 |
31,842 |
76,736 |
+2,319 |
Jul19 |
190408 |
205.30 |
206.92 |
205.07 |
206.37 |
+1.40 |
13,987 |
36,703 |
+507 |
Aug19 |
190408 |
206.25 |
207.50 |
205.64 |
207.00 |
+1.43 |
8,310 |
23,342 |
+834 |
Sep19 |
190408 |
207.30 |
208.40 |
206.59 |
207.92 |
+1.47 |
6,920 |
27,529 |
+663 |
Oct19 |
190408 |
208.00 |
208.82 |
207.50 |
208.77 |
+1.48 |
1,956 |
15,913 |
+135 |
Nov19 |
190408 |
208.55 |
209.53 |
208.55 |
209.49 |
+1.48 |
1,316 |
11,982 |
-23 |
Dec19 |
190408 |
209.00 |
210.46 |
208.74 |
210.02 |
+1.42 |
6,981 |
35,614 |
-768 |
Jan20 |
190408 |
209.64 |
210.73 |
209.30 |
210.44 |
+1.33 |
728 |
10,829 |
+187 |
Feb20 |
190408 |
209.86 |
210.38 |
208.99 |
210.20 |
+1.28 |
341 |
8,597 |
+5 |
Mar20 |
190408 |
209.06 |
209.48 |
208.18 |
209.37 |
+1.23 |
473 |
5,760 |
-66 |
Apr20 |
190408 |
207.24 |
207.92 |
207.10 |
207.82 |
+1.15 |
240 |
3,122 |
-27 |
May20 |
190408 |
206.60 |
206.60 |
206.06 |
206.55 |
+1.07 |
144 |
1,748 |
+34 |
Jun20 |
190408 |
204.63 |
205.88 |
204.56 |
205.59 |
+0.95 |
1,635 |
8,581 |
+347 |
Total Volume and Open Interest |
131,223 |
391,438 |
+1,836 |
RBOB Gasoline(NYM) |
May19 |
190408 |
198.00 |
199.08 |
197.07 |
198.80 |
+1.93 |
71,127 |
140,907 |
-2,184 |
Jun19 |
190408 |
196.12 |
196.68 |
194.94 |
196.43 |
+1.66 |
56,180 |
86,414 |
+2,429 |
Jul19 |
190408 |
193.29 |
194.55 |
192.92 |
194.36 |
+1.52 |
33,861 |
51,496 |
+2,309 |
Aug19 |
190408 |
191.04 |
192.34 |
190.71 |
192.18 |
+1.51 |
19,074 |
32,067 |
+1,662 |
Sep19 |
190408 |
188.64 |
189.62 |
188.12 |
189.51 |
+1.50 |
13,154 |
39,909 |
-70 |
Oct19 |
190408 |
175.00 |
175.86 |
174.63 |
175.84 |
+1.33 |
6,756 |
23,000 |
+545 |
Nov19 |
190408 |
172.10 |
172.72 |
171.52 |
172.72 |
+1.26 |
2,975 |
12,453 |
-358 |
Dec19 |
190408 |
169.60 |
170.68 |
169.40 |
170.59 |
+1.15 |
5,176 |
27,416 |
-295 |
Jan20 |
190408 |
169.03 |
169.80 |
168.62 |
169.79 |
+1.10 |
892 |
10,009 |
+203 |
Feb20 |
190408 |
169.02 |
170.05 |
169.02 |
169.97 |
+1.04 |
268 |
1,371 |
+82 |
Total Volume and Open Interest |
210,046 |
430,015 |
+4,350 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190408 |
198.80 |
198.80 |
198.80 |
198.80 |
+1.93 |
0 |
1 |
+0 |
Jun19 |
190408 |
196.43 |
196.43 |
196.43 |
196.43 |
+1.66 |
|
|
|
Jul19 |
190408 |
194.36 |
194.36 |
194.36 |
194.36 |
+1.52 |
|
|
|
Aug19 |
190408 |
192.18 |
192.18 |
192.18 |
192.18 |
+1.51 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190408 |
2.659 |
2.721 |
2.653 |
2.708 |
+0.044 |
123,663 |
261,251 |
-6,030 |
Jun19 |
190408 |
2.702 |
2.763 |
2.702 |
2.748 |
+0.042 |
56,426 |
125,850 |
+6,482 |
Jul19 |
190408 |
2.761 |
2.821 |
2.759 |
2.806 |
+0.041 |
40,049 |
107,947 |
+3,519 |
Aug19 |
190408 |
2.786 |
2.845 |
2.784 |
2.833 |
+0.042 |
18,155 |
68,091 |
+481 |
Sep19 |
190408 |
2.780 |
2.838 |
2.778 |
2.828 |
+0.041 |
17,583 |
142,488 |
+3,278 |
Oct19 |
190408 |
2.797 |
2.854 |
2.797 |
2.847 |
+0.043 |
17,671 |
94,295 |
+1,645 |
Nov19 |
190408 |
2.869 |
2.911 |
2.858 |
2.908 |
+0.042 |
9,298 |
63,257 |
+383 |
Dec19 |
190408 |
3.010 |
3.058 |
3.004 |
3.057 |
+0.041 |
7,104 |
63,977 |
+1,089 |
Jan20 |
190408 |
3.091 |
3.141 |
3.087 |
3.139 |
+0.039 |
8,758 |
49,635 |
-181 |
Feb20 |
190408 |
3.039 |
3.078 |
3.032 |
3.075 |
+0.037 |
1,495 |
20,899 |
-462 |
Mar20 |
190408 |
2.913 |
2.958 |
2.910 |
2.952 |
+0.032 |
4,161 |
33,975 |
-519 |
Apr20 |
190408 |
2.631 |
2.654 |
2.627 |
2.652 |
+0.020 |
4,000 |
36,455 |
+285 |
May20 |
190408 |
2.593 |
2.614 |
2.591 |
2.612 |
+0.015 |
2,822 |
22,276 |
+325 |
Jun20 |
190408 |
2.618 |
2.637 |
2.617 |
2.635 |
+0.013 |
310 |
13,027 |
+10 |
Jul20 |
190408 |
2.646 |
2.668 |
2.645 |
2.662 |
+0.013 |
312 |
10,404 |
+188 |
Aug20 |
190408 |
2.650 |
2.670 |
2.650 |
2.663 |
+0.012 |
42 |
8,645 |
-21 |
Total Volume and Open Interest |
315,221 |
1,196,771 |
+9,712 |
Brent Crude Oil(ICE) |
Jun19 |
190408 |
70.56 |
71.19 |
70.43 |
71.10 |
+0.76 |
281,879 |
507,404 |
-6,167 |
Jul19 |
190408 |
70.15 |
70.71 |
69.99 |
70.61 |
+0.68 |
121,102 |
283,592 |
+7,716 |
Aug19 |
190408 |
69.80 |
70.31 |
69.60 |
70.21 |
+0.64 |
85,243 |
148,378 |
-164 |
Sep19 |
190408 |
69.44 |
69.91 |
69.24 |
69.83 |
+0.62 |
67,481 |
196,717 |
-2,316 |
Oct19 |
190408 |
69.10 |
69.56 |
68.93 |
69.46 |
+0.59 |
36,843 |
98,490 |
-166 |
Nov19 |
190408 |
68.79 |
69.23 |
68.59 |
69.14 |
+0.56 |
32,137 |
127,265 |
-633 |
Dec19 |
190408 |
68.50 |
68.93 |
68.29 |
68.83 |
+0.55 |
92,945 |
255,801 |
+3,898 |
Jan20 |
190408 |
68.27 |
68.59 |
67.99 |
68.52 |
+0.53 |
5,960 |
64,027 |
+104 |
Feb20 |
190408 |
67.85 |
68.29 |
67.72 |
68.23 |
+0.51 |
3,510 |
46,400 |
+448 |
Mar20 |
190408 |
67.68 |
68.02 |
67.68 |
67.94 |
+0.47 |
6,001 |
37,197 |
+1,082 |
Apr20 |
190408 |
67.69 |
67.75 |
67.60 |
67.66 |
+0.44 |
4,150 |
23,317 |
+599 |
May20 |
190408 |
67.31 |
67.42 |
67.31 |
67.37 |
+0.41 |
3,553 |
21,265 |
+158 |
Jun20 |
190408 |
66.90 |
67.17 |
66.71 |
67.07 |
+0.38 |
17,499 |
88,798 |
+1,938 |
Jul20 |
190408 |
66.80 |
66.85 |
66.79 |
66.81 |
+0.37 |
525 |
15,752 |
+242 |
Total Volume and Open Interest |
792,829 |
2,280,880 |
+10,423 |
Gas Oil(ICE) |
Apr19 |
190408 |
625.00 |
629.25 |
624.00 |
625.75 |
+7.75 |
39,393 |
69,491 |
-6,045 |
May19 |
190408 |
626.50 |
631.00 |
625.50 |
627.50 |
+8.00 |
97,687 |
157,384 |
-2,342 |
Jun19 |
190408 |
626.25 |
633.00 |
626.25 |
629.75 |
+8.00 |
73,215 |
132,834 |
+1,651 |
Jul19 |
190408 |
630.75 |
635.25 |
630.00 |
632.25 |
+8.25 |
23,198 |
71,624 |
+3,985 |
Aug19 |
190408 |
632.75 |
637.25 |
632.25 |
634.50 |
+8.25 |
11,601 |
49,417 |
-18 |
Sep19 |
190408 |
635.25 |
639.75 |
635.00 |
637.00 |
+8.00 |
8,253 |
59,153 |
+149 |
Oct19 |
190408 |
639.00 |
642.50 |
637.75 |
640.00 |
+8.25 |
8,307 |
47,132 |
+2,002 |
Nov19 |
190408 |
639.00 |
642.25 |
637.50 |
639.75 |
+8.00 |
5,094 |
26,649 |
+1,713 |
Dec19 |
190408 |
637.50 |
642.00 |
637.00 |
639.25 |
+8.00 |
15,054 |
114,331 |
+588 |
Jan20 |
190408 |
638.25 |
641.25 |
636.50 |
638.75 |
+7.75 |
2,879 |
26,304 |
+939 |
Total Volume and Open Interest |
299,067 |
950,039 |
+5,086 |
Ethanol(CBOT) |
May19 |
190408 |
1.291 |
1.316 |
1.291 |
1.315 |
+0.013 |
231 |
666 |
+1 |
Jun19 |
190408 |
1.320 |
1.328 |
1.307 |
1.328 |
+0.013 |
85 |
404 |
+7 |
Jul19 |
190408 |
1.312 |
1.335 |
1.312 |
1.335 |
+0.013 |
5 |
89 |
+2 |
Aug19 |
190408 |
1.339 |
1.339 |
1.339 |
1.339 |
+0.013 |
2 |
11 |
+2 |
Sep19 |
190408 |
1.334 |
1.334 |
1.334 |
1.334 |
+0.013 |
1 |
12 |
+0 |
Oct19 |
190408 |
1.326 |
1.326 |
1.326 |
1.326 |
+0.013 |
0 |
6 |
+0 |
Nov19 |
190408 |
1.326 |
1.326 |
1.326 |
1.326 |
+0.013 |
|
|
|
Dec19 |
190408 |
1.352 |
1.352 |
1.352 |
1.352 |
+0.013 |
0 |
20 |
+0 |
Total Volume and Open Interest |
324 |
1,208 |
+12 |
WTI Crude Oil(ICE) |
May19 |
190408 |
63.36 |
64.48 |
63.13 |
64.40 |
+1.32 |
31,827 |
47,611 |
+1,018 |
Jun19 |
190408 |
63.41 |
64.40 |
63.19 |
64.33 |
+1.18 |
58,714 |
118,187 |
-484 |
Jul19 |
190408 |
63.43 |
64.28 |
63.21 |
64.22 |
+1.04 |
28,551 |
38,722 |
+1,454 |
Aug19 |
190408 |
63.46 |
64.10 |
63.20 |
64.06 |
+0.89 |
21,244 |
28,246 |
+893 |
Sep19 |
190408 |
63.35 |
63.88 |
63.06 |
63.85 |
+0.78 |
12,190 |
44,909 |
+369 |
Oct19 |
190408 |
63.15 |
63.59 |
62.86 |
63.57 |
+0.69 |
9,575 |
28,850 |
+786 |
Nov19 |
190408 |
62.86 |
63.25 |
62.66 |
63.24 |
+0.60 |
3,628 |
8,691 |
+1,003 |
Dec19 |
190408 |
62.53 |
62.89 |
62.31 |
62.88 |
+0.52 |
17,285 |
122,853 |
+1,228 |
Jan20 |
190408 |
62.29 |
62.49 |
62.18 |
62.49 |
+0.45 |
239 |
6,832 |
+54 |
Feb20 |
190408 |
62.09 |
62.09 |
62.09 |
62.09 |
+0.42 |
50 |
6,638 |
+1 |
Mar20 |
190408 |
61.69 |
61.69 |
61.69 |
61.69 |
+0.38 |
185 |
10,984 |
+4 |
Apr20 |
190408 |
61.29 |
61.29 |
61.29 |
61.29 |
+0.34 |
68 |
4,148 |
-29 |
May20 |
190408 |
60.92 |
60.92 |
60.92 |
60.92 |
+0.31 |
95 |
2,686 |
+15 |
Jun20 |
190408 |
60.39 |
60.59 |
60.39 |
60.58 |
+0.29 |
4,813 |
36,352 |
+1,185 |
Jul20 |
190408 |
60.20 |
60.20 |
60.20 |
60.20 |
+0.26 |
27 |
2,916 |
+0 |
Aug20 |
190408 |
59.85 |
59.85 |
59.85 |
59.85 |
+0.23 |
9 |
3,878 |
-8 |
Total Volume and Open Interest |
195,348 |
608,771 |
+7,628 |
US Dollar Index(ICE) |
Jun19 |
190408 |
97.000 |
97.020 |
96.575 |
96.650 |
-0.353 |
16,275 |
49,316 |
+443 |
Sep19 |
190408 |
96.390 |
96.415 |
96.080 |
96.130 |
-0.358 |
326 |
963 |
+232 |
Dec19 |
190408 |
95.760 |
95.760 |
95.610 |
95.610 |
-0.378 |
91 |
301 |
+2 |
Total Volume and Open Interest |
16,692 |
50,636 |
+677 |
Australian Dollar(CME) |
Jun19 |
190408 |
71.17 |
71.41 |
70.98 |
71.36 |
+0.22 |
72,747 |
142,418 |
-1,240 |
Sep19 |
190408 |
71.33 |
71.49 |
71.14 |
71.49 |
+0.22 |
425 |
647 |
+263 |
Dec19 |
190408 |
71.29 |
71.63 |
71.29 |
71.63 |
+0.22 |
0 |
201 |
+0 |
Total Volume and Open Interest |
73,872 |
144,202 |
-1,193 |
British Pound(CME) |
Jun19 |
190408 |
130.73 |
131.21 |
130.73 |
131.12 |
+0.37 |
82,889 |
140,719 |
-2,186 |
Sep19 |
190408 |
131.60 |
131.72 |
131.50 |
131.70 |
+0.37 |
52 |
702 |
+36 |
Dec19 |
190408 |
132.26 |
132.26 |
132.26 |
132.26 |
+0.37 |
144 |
286 |
+81 |
Total Volume and Open Interest |
84,891 |
144,889 |
-1,240 |
Canadian Dollar(CME) |
Jun19 |
190408 |
74.83 |
75.29 |
74.82 |
75.25 |
+0.44 |
48,674 |
142,348 |
+117 |
Sep19 |
190408 |
75.02 |
75.45 |
75.00 |
75.41 |
+0.44 |
32 |
3,278 |
+21 |
Dec19 |
190408 |
75.17 |
75.56 |
75.17 |
75.56 |
+0.44 |
114 |
2,086 |
+69 |
Mar20 |
190408 |
75.36 |
75.70 |
75.36 |
75.70 |
+0.44 |
6 |
192 |
+0 |
Total Volume and Open Interest |
53,893 |
149,145 |
-435 |
Japanese Yen(CME) |
Jun19 |
190408 |
90.03 |
90.35 |
89.99 |
90.17 |
+0.15 |
84,195 |
164,701 |
+3,365 |
Sep19 |
190408 |
90.80 |
90.95 |
90.80 |
90.82 |
+0.15 |
10 |
302 |
+1 |
Dec19 |
190408 |
91.53 |
91.53 |
91.46 |
91.46 |
+0.16 |
0 |
328 |
+0 |
Total Volume and Open Interest |
84,389 |
167,903 |
+3,388 |
Swiss Franc(CME) |
Jun19 |
190408 |
100.67 |
100.88 |
100.63 |
100.75 |
+0.08 |
18,955 |
72,945 |
-219 |
Sep19 |
190408 |
101.61 |
101.72 |
101.50 |
101.61 |
+0.08 |
0 |
42 |
+0 |
Dec19 |
190408 |
102.37 |
102.50 |
102.37 |
102.50 |
+0.09 |
0 |
18 |
+0 |
Total Volume and Open Interest |
18,955 |
73,021 |
-219 |
EuroFX(CME) |
Jun19 |
190408 |
112.83 |
113.42 |
112.81 |
113.29 |
+0.44 |
129,698 |
480,664 |
+2,657 |
Sep19 |
190408 |
113.71 |
114.27 |
113.71 |
114.15 |
+0.44 |
187 |
8,827 |
+8 |
Dec19 |
190408 |
114.64 |
115.11 |
114.62 |
115.01 |
+0.46 |
109 |
4,216 |
+85 |
Total Volume and Open Interest |
133,035 |
498,366 |
+2,789 |
Mexican Peso(CME) |
Apr19 |
190408 |
526.88 |
526.88 |
526.88 |
526.88 |
+3.25 |
2 |
39 |
+0 |
May19 |
190408 |
524.63 |
524.63 |
524.63 |
524.63 |
+3.25 |
|
|
|
Total Volume and Open Interest |
48,264 |
229,767 |
+1,598 |
Brazilian Real(CME) |
May19 |
190408 |
257.25 |
259.75 |
257.25 |
259.50 |
+1.20 |
2,482 |
29,444 |
+26 |
Jun19 |
190408 |
258.55 |
259.05 |
257.00 |
258.90 |
+1.20 |
44 |
692 |
+22 |
Jul19 |
190408 |
258.40 |
258.40 |
256.50 |
258.40 |
+1.25 |
0 |
6 |
+0 |
Aug19 |
190408 |
257.70 |
257.70 |
255.90 |
257.70 |
+1.30 |
|
|
|
Total Volume and Open Interest |
2,526 |
30,142 |
+48 |
30-Year T-Bonds(CBOT) |
Jun19 |
190408 |
148~020 |
148~070 |
147~170 |
147~200 |
-0~100 |
197,459 |
947,273 |
-5,110 |
Sep19 |
190408 |
147~000 |
147~170 |
146~300 |
147~000 |
-0~100 |
5 |
66 |
-1 |
Dec19 |
190408 |
146~300 |
146~300 |
146~070 |
146~070 |
-0~100 |
|
|
|
Total Volume and Open Interest |
197,464 |
947,339 |
-5,111 |
10-Year T-Notes(CBOT) |
Jun19 |
190408 |
123~200 |
123~225 |
123~135 |
123~145 |
-0~045 |
1,191,134 |
3,886,188 |
+23,332 |
Sep19 |
190408 |
123~275 |
123~295 |
123~210 |
123~210 |
-0~055 |
243 |
567 |
+227 |
Dec19 |
190408 |
123~210 |
123~210 |
123~210 |
123~210 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,191,377 |
3,886,755 |
+23,559 |
5-Year T-Notes(CBOT) |
Jun19 |
190408 |
115~164 |
115~184 |
115~126 |
115~134 |
-0~022 |
707,007 |
4,261,181 |
-7,318 |
Sep19 |
190408 |
115~164 |
115~212 |
115~162 |
115~164 |
-0~022 |
7,077 |
25,738 |
+5,810 |
Dec19 |
190408 |
115~164 |
115~164 |
115~164 |
115~164 |
-0~022 |
|
|
|
Total Volume and Open Interest |
714,084 |
4,286,919 |
-1,508 |
2 Year T-Notes(CBOT) |
Jun19 |
190408 |
106~127 |
106~137 |
106~113 |
106~116 |
-0~006 |
398,303 |
3,341,424 |
-34 |
Sep19 |
190408 |
106~183 |
106~184 |
106~170 |
106~172 |
-0~004 |
41,079 |
83,800 |
+27,421 |
Dec19 |
190408 |
106~172 |
106~172 |
106~172 |
106~172 |
-0~004 |
|
|
|
Total Volume and Open Interest |
439,382 |
3,425,224 |
+27,387 |
Eurodollars(CME) |
Jun19 |
190408 |
97.435 |
97.445 |
97.430 |
97.440 |
+0.005 |
180,977 |
1,442,897 |
+868 |
Sep19 |
190408 |
97.490 |
97.505 |
97.475 |
97.480 |
-0.005 |
253,210 |
1,287,682 |
-1,743 |
Dec19 |
190408 |
97.510 |
97.535 |
97.490 |
97.495 |
-0.010 |
280,143 |
1,633,508 |
+47,103 |
Mar20 |
190408 |
97.615 |
97.640 |
97.595 |
97.600 |
-0.015 |
226,769 |
1,058,812 |
+27,636 |
Jun20 |
190408 |
97.700 |
97.730 |
97.675 |
97.680 |
-0.020 |
213,142 |
1,119,967 |
+19,263 |
Sep20 |
190408 |
97.755 |
97.785 |
97.730 |
97.735 |
-0.020 |
162,618 |
923,249 |
+293 |
Dec20 |
190408 |
97.780 |
97.805 |
97.750 |
97.755 |
-0.020 |
155,828 |
1,052,146 |
-9,429 |
Mar21 |
190408 |
97.810 |
97.830 |
97.780 |
97.785 |
-0.020 |
120,471 |
663,985 |
-831 |
Jun21 |
190408 |
97.805 |
97.830 |
97.775 |
97.785 |
-0.020 |
77,785 |
548,233 |
-833 |
Sep21 |
190408 |
97.805 |
97.825 |
97.780 |
97.785 |
-0.020 |
72,309 |
459,484 |
-1,710 |
Dec21 |
190408 |
97.790 |
97.805 |
97.765 |
97.770 |
-0.015 |
62,811 |
523,360 |
-1,241 |
Mar22 |
190408 |
97.770 |
97.785 |
97.750 |
97.755 |
-0.015 |
51,087 |
369,941 |
-2,430 |
Jun22 |
190408 |
97.740 |
97.760 |
97.720 |
97.730 |
-0.015 |
33,041 |
291,273 |
+359 |
Sep22 |
190408 |
97.715 |
97.735 |
97.700 |
97.705 |
-0.015 |
24,237 |
197,805 |
+658 |
Dec22 |
190408 |
97.685 |
97.705 |
97.675 |
97.675 |
-0.015 |
24,265 |
175,928 |
-1,131 |
Mar23 |
190408 |
97.660 |
97.675 |
97.640 |
97.650 |
-0.010 |
17,138 |
102,909 |
-1,551 |
Jun23 |
190408 |
97.625 |
97.645 |
97.615 |
97.620 |
-0.010 |
14,091 |
69,045 |
+307 |
Sep23 |
190408 |
97.595 |
97.610 |
97.585 |
97.585 |
-0.010 |
14,738 |
78,391 |
+93 |
Total Volume and Open Interest |
2,093,909 |
12,626,206 |
+88,707 |
Ultra T-Bond(CBOT) |
Jun19 |
190408 |
165~15 |
165~21 |
164~20 |
164~26 |
-0~15 |
104,351 |
1,169,470 |
-2,179 |
Sep19 |
190408 |
165~12 |
166~01 |
165~10 |
165~12 |
-0~15 |
|
|
|
Dec19 |
190408 |
165~24 |
165~24 |
165~24 |
165~24 |
-0~15 |
|
|
|
Total Volume and Open Interest |
104,351 |
1,169,470 |
-2,179 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190408 |
131~275 |
131~310 |
131~180 |
131~195 |
-0~065 |
152,663 |
729,781 |
-2,274 |
Sep19 |
190408 |
132~005 |
132~095 |
132~005 |
132~005 |
-0~060 |
0 |
1 |
+0 |
Dec19 |
190408 |
132~005 |
132~005 |
132~005 |
132~005 |
-0~060 |
|
|
|
Total Volume and Open Interest |
152,663 |
729,782 |
-2,274 |
30 Day Federal Funds(CBOT) |
Apr19 |
190408 |
97.592 |
97.592 |
97.590 |
97.592 |
+0.003 |
3,552 |
229,388 |
-824 |
May19 |
190408 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
13,613 |
268,334 |
-3,261 |
Jun19 |
190408 |
97.610 |
97.610 |
97.605 |
97.610 |
unch |
18,550 |
107,483 |
+2,947 |
Jul19 |
190408 |
97.630 |
97.630 |
97.620 |
97.625 |
unch |
16,885 |
204,883 |
+394 |
Aug19 |
190408 |
97.640 |
97.645 |
97.630 |
97.635 |
-0.005 |
28,608 |
146,990 |
+6,892 |
Sep19 |
190408 |
97.660 |
97.665 |
97.650 |
97.650 |
-0.010 |
7,102 |
47,322 |
+312 |
Total Volume and Open Interest |
189,995 |
1,794,821 |
-1,927 |
Japanese Govt Bonds(SGX) |
Jun19 |
190408 |
152.73 |
152.92 |
152.72 |
152.87 |
unch |
812 |
18,568 |
+103 |
Sep19 |
190408 |
152.86 |
152.86 |
152.86 |
152.86 |
unch |
|
|
|
Dec19 |
190408 |
152.86 |
152.86 |
152.86 |
152.86 |
unch |
|
|
|
Total Volume and Open Interest |
812 |
18,568 |
+103 |
Euro-Buxl(EUREX) |
Jun19 |
190408 |
189.36 |
189.92 |
188.78 |
189.26 |
-0.20 |
55,992 |
244,006 |
-5,906 |
Sep19 |
190408 |
187.74 |
187.74 |
187.74 |
187.74 |
-0.20 |
200 |
1,740 |
+0 |
Dec19 |
190408 |
186.86 |
186.86 |
186.86 |
186.86 |
-0.20 |
|
|
|
Total Volume and Open Interest |
56,192 |
245,746 |
-5,906 |
Euro-Bund(EUREX) |
Jun19 |
190408 |
165.38 |
165.55 |
165.14 |
165.36 |
unch |
596,190 |
1,846,717 |
-18,524 |
Sep19 |
190408 |
167.68 |
167.70 |
167.43 |
167.53 |
unch |
1,602 |
33,428 |
+826 |
Dec19 |
190408 |
165.29 |
165.29 |
165.29 |
165.29 |
unch |
|
|
|
Total Volume and Open Interest |
597,792 |
1,880,145 |
-17,698 |
Euro-Bobl(EUREX) |
Jun19 |
190408 |
132.89 |
132.95 |
132.83 |
132.89 |
+0.01 |
434,520 |
1,356,522 |
-34,174 |
Sep19 |
190408 |
132.79 |
132.79 |
132.79 |
132.79 |
+0.01 |
0 |
5,398 |
+0 |
Dec19 |
190408 |
133.26 |
133.26 |
133.26 |
133.26 |
+0.01 |
|
|
|
Total Volume and Open Interest |
434,520 |
1,361,920 |
-34,174 |
Euro-Schatz(EUREX) |
Jun19 |
190408 |
111.92 |
111.93 |
111.90 |
111.92 |
+0.01 |
231,587 |
1,795,744 |
-4,188 |
Sep19 |
190408 |
111.87 |
111.87 |
111.87 |
111.87 |
+0.01 |
531 |
5,688 |
+45 |
Dec19 |
190408 |
111.02 |
111.02 |
111.02 |
111.02 |
+0.01 |
|
|
|
Total Volume and Open Interest |
232,118 |
1,801,432 |
-4,143 |
3-Mth Euribor(EUREX) |
Jun19 |
190408 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190408 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
2,278 |
+0 |
Dec19 |
190408 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
2,295 |
-500 |
Total Volume and Open Interest |
0 |
11,553 |
+610 |
Long Gilt(LIFFE) |
Jun19 |
190408 |
128~01 |
128~07 |
127~31 |
128~04 |
+0~04 |
158,491 |
652,916 |
-1,064 |
Sep19 |
190408 |
127~06 |
127~06 |
127~06 |
127~06 |
+0~04 |
0 |
57 |
+0 |
Total Volume and Open Interest |
158,491 |
652,973 |
-1,064 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190408 |
99.16 |
99.17 |
99.16 |
99.17 |
+0.00 |
45,245 |
464,919 |
-4,706 |
Sep19 |
190408 |
99.14 |
99.16 |
99.14 |
99.15 |
+0.01 |
47,869 |
538,190 |
+7,279 |
Dec19 |
190408 |
99.11 |
99.12 |
99.11 |
99.11 |
+0.01 |
45,915 |
621,229 |
-1,137 |
Mar20 |
190408 |
99.11 |
99.11 |
99.10 |
99.11 |
+0.01 |
48,174 |
429,545 |
-1,162 |
Jun20 |
190408 |
99.06 |
99.08 |
99.06 |
99.07 |
+0.01 |
38,500 |
406,932 |
+196 |
Sep20 |
190408 |
99.01 |
99.03 |
99.00 |
99.02 |
+0.00 |
38,525 |
337,082 |
-7,176 |
Total Volume and Open Interest |
500,410 |
3,688,782 |
-14,612 |
3-Mth Euribor(LIFFE) |
Jun19 |
190408 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
59,368 |
665,374 |
+7,027 |
Sep19 |
190408 |
100.320 |
100.320 |
100.310 |
100.310 |
-0.005 |
56,271 |
644,068 |
+2,103 |
Dec19 |
190408 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
67,975 |
628,826 |
+762 |
Total Volume and Open Interest |
692,890 |
4,651,347 |
+6,717 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190408 |
98.34 |
98.38 |
98.33 |
98.37 |
+0.02 |
42,013 |
230,229 |
-6,963 |
Sep19 |
190408 |
98.45 |
98.49 |
98.44 |
98.48 |
+0.03 |
52,396 |
309,139 |
+11,855 |
Dec19 |
190408 |
98.49 |
98.53 |
98.49 |
98.52 |
+0.02 |
40,914 |
294,232 |
+13,249 |
Mar20 |
190408 |
98.53 |
98.56 |
98.52 |
98.56 |
+0.02 |
23,830 |
226,851 |
+4,811 |
Jun20 |
190408 |
98.54 |
98.58 |
98.53 |
98.57 |
+0.02 |
9,968 |
169,526 |
+2,524 |
Sep20 |
190408 |
98.54 |
98.57 |
98.53 |
98.56 |
+0.02 |
10,932 |
109,307 |
+3,774 |
Dec20 |
190408 |
98.52 |
98.56 |
98.52 |
98.55 |
+0.02 |
7,474 |
74,495 |
+584 |
Mar21 |
190408 |
98.49 |
98.53 |
98.48 |
98.53 |
+0.03 |
2,931 |
33,275 |
+188 |
Jun21 |
190408 |
98.50 |
98.50 |
98.50 |
98.50 |
+0.03 |
572 |
2,552 |
+183 |
Sep21 |
190408 |
98.46 |
98.46 |
98.46 |
98.46 |
+0.03 |
74 |
1,170 |
+0 |
Total Volume and Open Interest |
191,192 |
1,453,669 |
+30,293 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190408 |
98.09 |
98.13 |
98.07 |
98.12 |
+0.03 |
227,904 |
1,287,067 |
-26,752 |
Sep19 |
190408 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.03 |
1 |
21 |
+1 |
Total Volume and Open Interest |
227,905 |
1,287,088 |
-26,751 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190408 |
98.58 |
98.61 |
98.57 |
98.61 |
+0.03 |
216,880 |
1,356,765 |
+1,877 |
Sep19 |
190408 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.03 |
|
|
|
Total Volume and Open Interest |
216,880 |
1,356,765 |
+1,877 |
Gold(CMX) |
Apr19 |
190408 |
1292.2 |
1302.1 |
1291.7 |
1297.1 |
+6.7 |
269 |
476 |
-786 |
Jun19 |
190408 |
1295.8 |
1307.9 |
1295.5 |
1301.9 |
+6.3 |
262,537 |
323,889 |
-2,196 |
Aug19 |
190408 |
1302.5 |
1313.8 |
1301.8 |
1307.9 |
+6.2 |
9,904 |
49,432 |
-764 |
Oct19 |
190408 |
1308.8 |
1319.1 |
1308.8 |
1313.9 |
+6.2 |
560 |
5,173 |
-326 |
Dec19 |
190408 |
1313.7 |
1325.4 |
1313.7 |
1319.9 |
+6.2 |
2,291 |
34,378 |
+291 |
Feb20 |
190408 |
1321.1 |
1328.4 |
1321.0 |
1325.9 |
+6.2 |
761 |
10,817 |
+244 |
Apr20 |
190408 |
1335.0 |
1336.6 |
1330.9 |
1331.6 |
+6.3 |
73 |
6,766 |
+8 |
Jun20 |
190408 |
1339.1 |
1339.1 |
1337.4 |
1337.4 |
+6.3 |
37 |
1,961 |
+36 |
Aug20 |
190408 |
1348.2 |
1348.2 |
1342.2 |
1342.2 |
+6.3 |
1 |
27 |
+1 |
Oct20 |
190408 |
1347.0 |
1347.0 |
1347.0 |
1347.0 |
+6.6 |
0 |
2 |
+0 |
Dec20 |
190408 |
1351.9 |
1351.9 |
1351.9 |
1351.9 |
+6.7 |
0 |
1,244 |
+0 |
Feb21 |
190408 |
1356.7 |
1356.7 |
1356.7 |
1356.7 |
+6.8 |
|
|
|
Total Volume and Open Interest |
277,574 |
436,656 |
-3,604 |
Silver(CMX) |
May19 |
190408 |
1507.5 |
1527.5 |
1507.5 |
1521.6 |
+13.0 |
74,190 |
128,681 |
-186 |
Jul19 |
190408 |
1517.0 |
1536.5 |
1517.0 |
1530.8 |
+13.1 |
9,366 |
46,299 |
+3,125 |
Sep19 |
190408 |
1528.5 |
1545.5 |
1527.5 |
1540.3 |
+13.3 |
1,654 |
9,676 |
+254 |
Dec19 |
190408 |
1541.0 |
1559.0 |
1540.0 |
1554.0 |
+13.4 |
930 |
16,957 |
+130 |
Mar20 |
190408 |
1556.0 |
1568.0 |
1555.0 |
1567.2 |
+13.3 |
200 |
1,569 |
+150 |
May20 |
190408 |
1574.5 |
1575.7 |
1574.5 |
1575.7 |
+13.5 |
235 |
713 |
+143 |
Jul20 |
190408 |
1583.4 |
1583.4 |
1583.4 |
1583.4 |
+13.5 |
53 |
358 |
+51 |
Total Volume and Open Interest |
86,670 |
204,897 |
+3,668 |
Platinum(NYMEX) |
Apr19 |
190408 |
905.5 |
907.6 |
904.0 |
907.6 |
+6.6 |
26 |
26 |
-41 |
Jul19 |
190408 |
905.3 |
920.4 |
905.1 |
912.9 |
+7.5 |
36,784 |
70,535 |
+4,386 |
Oct19 |
190408 |
914.4 |
925.5 |
914.4 |
918.6 |
+7.6 |
413 |
3,267 |
+135 |
Jan20 |
190408 |
926.4 |
929.4 |
921.9 |
923.9 |
+7.5 |
84 |
498 |
+26 |
Total Volume and Open Interest |
37,318 |
74,360 |
+4,507 |
Palladium(NYMEX) |
Jun19 |
190408 |
1345.20 |
1364.30 |
1335.20 |
1353.10 |
+7.20 |
5,166 |
20,228 |
-297 |
Sep19 |
190408 |
1344.40 |
1355.00 |
1328.30 |
1345.20 |
+7.40 |
163 |
2,184 |
+22 |
Dec19 |
190408 |
1340.00 |
1344.00 |
1333.80 |
1334.50 |
+7.90 |
7 |
1,003 |
+0 |
Total Volume and Open Interest |
5,336 |
23,415 |
-275 |
Copper(CMX) |
May19 |
190408 |
290.10 |
294.20 |
289.25 |
293.20 |
+3.75 |
71,983 |
110,932 |
+160 |
Jul19 |
190408 |
290.75 |
294.80 |
290.10 |
293.90 |
+3.70 |
16,039 |
63,032 |
+773 |
Sep19 |
190408 |
290.85 |
295.45 |
290.85 |
294.65 |
+3.80 |
3,788 |
33,344 |
-1,065 |
Dec19 |
190408 |
293.75 |
296.00 |
293.05 |
295.55 |
+3.90 |
1,720 |
27,376 |
-87 |
Mar20 |
190408 |
296.00 |
296.60 |
296.00 |
296.15 |
+3.95 |
455 |
4,706 |
+109 |
Total Volume and Open Interest |
95,335 |
249,946 |
-419 |
E-mini DJIA Index(CBOT) |
Jun19 |
190408 |
26389 |
26412 |
26248 |
26334 |
-60 |
173,294 |
79,353 |
+3,008 |
Sep19 |
190408 |
26370 |
26408 |
26256 |
26339 |
-58 |
129 |
509 |
+35 |
Dec19 |
190408 |
26332 |
26352 |
26288 |
26352 |
-64 |
3 |
19 |
+1 |
Mar20 |
190408 |
26382 |
26382 |
26382 |
26382 |
-57 |
0 |
1 |
+0 |
Total Volume and Open Interest |
173,426 |
79,882 |
+3,044 |
S & P 500(CME) |
Jun19 |
190408 |
2896.30 |
2899.00 |
2884.50 |
2898.30 |
+2.30 |
800 |
28,754 |
+615 |
Sep19 |
190408 |
2903.40 |
2903.40 |
2903.40 |
2903.40 |
+2.20 |
0 |
3 |
-1 |
Dec19 |
190408 |
2908.00 |
2908.00 |
2908.00 |
2908.00 |
+2.40 |
0 |
5 |
+0 |
Mar20 |
190408 |
2913.70 |
2913.70 |
2913.70 |
2913.70 |
+2.80 |
|
|
|
Total Volume and Open Interest |
800 |
28,762 |
+614 |
S & P 500 E-Mini(CME) |
Jun19 |
190408 |
2896.25 |
2899.75 |
2884.25 |
2898.25 |
+2.25 |
1,045,539 |
2,519,691 |
-771 |
Sep19 |
190408 |
2902.50 |
2904.50 |
2889.50 |
2903.50 |
+2.25 |
629 |
19,085 |
+111 |
Dec19 |
190408 |
2906.50 |
2908.25 |
2894.50 |
2908.00 |
+2.50 |
299 |
2,929 |
+187 |
Mar20 |
190408 |
2913.75 |
2913.75 |
2909.75 |
2913.75 |
+2.75 |
4 |
2,490 |
+0 |
Total Volume and Open Interest |
1,046,471 |
2,544,197 |
-473 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190408 |
7607.75 |
7629.25 |
7561.25 |
7623.50 |
+19.25 |
432,440 |
194,013 |
-559 |
Sep19 |
190408 |
7635.75 |
7655.75 |
7591.50 |
7652.25 |
+19.25 |
188 |
826 |
+1 |
Dec19 |
190408 |
7676.25 |
7676.25 |
7621.50 |
7676.25 |
+21.50 |
1 |
16 |
-1 |
Total Volume and Open Interest |
432,629 |
194,863 |
-559 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190408 |
1954.50 |
1954.80 |
1942.00 |
1953.40 |
-0.10 |
9,656 |
61,442 |
-68 |
Sep19 |
190408 |
1956.10 |
1956.60 |
1948.80 |
1956.10 |
+0.40 |
0 |
110 |
+0 |
Dec19 |
190408 |
1959.90 |
1959.90 |
1959.90 |
1959.90 |
+0.50 |
|
|
|
Total Volume and Open Interest |
9,656 |
61,552 |
-68 |
Volatility Index(CBOE) |
Apr19 |
190408 |
14.35 |
14.70 |
14.27 |
14.48 |
+0.15 |
65,242 |
131,482 |
-6,216 |
May19 |
190408 |
15.67 |
15.90 |
15.55 |
15.68 |
unch |
52,409 |
144,552 |
+7,968 |
Jun19 |
190408 |
16.10 |
16.27 |
15.94 |
16.02 |
-0.06 |
16,354 |
32,590 |
+476 |
Jul19 |
190408 |
16.45 |
16.55 |
16.25 |
16.33 |
-0.10 |
8,967 |
28,096 |
-537 |
Total Volume and Open Interest |
152,451 |
381,636 |
+169 |
S & P 600(CME) |
Jun19 |
190408 |
965.20 |
965.20 |
965.20 |
965.20 |
-1.60 |
|
|
|
Sep19 |
190408 |
965.80 |
965.80 |
965.80 |
965.80 |
-1.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190408 |
1587.80 |
1588.30 |
1573.60 |
1583.90 |
-2.20 |
96,841 |
433,373 |
-1,806 |
Sep19 |
190408 |
1587.60 |
1591.00 |
1578.40 |
1587.80 |
-2.10 |
26 |
178 |
-1 |
Dec19 |
190408 |
1588.60 |
1588.60 |
1588.60 |
1588.60 |
-2.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
96,867 |
433,552 |
-1,807 |
Nikkei 225(CME) |
Jun19 |
190408 |
21875 |
21985 |
21735 |
21815 |
-60 |
5,361 |
26,458 |
-459 |
Sep19 |
190408 |
21780 |
21930 |
21765 |
21780 |
-55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,361 |
26,459 |
-459 |
Nikkei 225(SGX) |
Jun19 |
190408 |
21800 |
21960 |
21730 |
21765 |
-40 |
73,898 |
137,436 |
-1,151 |
Sep19 |
190408 |
21825 |
21825 |
21705 |
21725 |
+75 |
1 |
171 |
+0 |
Dec19 |
190408 |
21560 |
21560 |
21560 |
21560 |
+75 |
0 |
4,792 |
+0 |
Total Volume and Open Interest |
85,109 |
159,256 |
+2,922 |
Nikkei 225 Mini(JPX) |
Jun19 |
190408 |
21795 |
21965 |
21730 |
21770 |
+70 |
842,703 |
310,805 |
+20,550 |
Sep19 |
190408 |
21740 |
21905 |
21670 |
21720 |
+80 |
9,652 |
7,594 |
-102 |
Dec19 |
190408 |
21505 |
21700 |
21500 |
21530 |
+70 |
357 |
2,126 |
+19 |
Total Volume and Open Interest |
902,957 |
456,809 |
+22,766 |
Nikkei 225(JPX) |
Jun19 |
190408 |
21800 |
21970 |
21730 |
21770 |
+70 |
65,965 |
274,186 |
-3,106 |
Sep19 |
190408 |
21740 |
21900 |
21680 |
21720 |
+80 |
183 |
5,800 |
+40 |
Dec19 |
190408 |
21550 |
21690 |
21530 |
21530 |
+70 |
7 |
38,848 |
+402 |
Total Volume and Open Interest |
66,184 |
393,624 |
-1,934 |
Nikkei 225(CME) Yen |
Jun19 |
190408 |
21860 |
21965 |
21715 |
21790 |
-60 |
23,274 |
60,469 |
+1,702 |
Sep19 |
190408 |
21730 |
21880 |
21655 |
21730 |
-55 |
0 |
13 |
+0 |
Dec19 |
190408 |
21385 |
21385 |
21385 |
21385 |
-70 |
|
|
|
Total Volume and Open Interest |
23,274 |
60,582 |
+1,702 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190408 |
21820 |
21820 |
21730 |
21790 |
-60 |
0 |
3 |
+0 |
Sep19 |
190408 |
21730 |
21730 |
21730 |
21730 |
-60 |
|
|
|
Dec19 |
190408 |
21390 |
21390 |
21390 |
21390 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190408 |
5465.5 |
5481.0 |
5454.5 |
5465.5 |
-4.5 |
57,617 |
300,921 |
-9,168 |
May19 |
190408 |
5396.5 |
5416.0 |
5395.5 |
5403.5 |
-4.5 |
4,042 |
16,724 |
+3,884 |
Jun19 |
190408 |
5330.5 |
5351.0 |
5329.5 |
5336.5 |
-4.5 |
10,154 |
42,815 |
+7,189 |
Total Volume and Open Interest |
71,813 |
423,970 |
+1,905 |
Hang Seng Index(HKFE) |
Apr19 |
190408 |
29993 |
30220 |
29965 |
30122 |
+119 |
205,078 |
122,746 |
+1,361 |
May19 |
190408 |
29781 |
30000 |
29749 |
29902 |
+114 |
900 |
1,138 |
+31 |
Jun19 |
190408 |
29645 |
29849 |
29620 |
29773 |
+120 |
568 |
13,802 |
-27 |
Total Volume and Open Interest |
206,765 |
149,661 |
+1,304 |
DAX(EUREX) |
Jun19 |
190408 |
12028.5 |
12028.5 |
11962.0 |
11974.5 |
-63.0 |
100,451 |
121,586 |
-8,297 |
Sep19 |
190408 |
11974.5 |
11987.0 |
11956.0 |
11961.0 |
-63.0 |
70 |
579 |
+49 |
Dec19 |
190408 |
11948.0 |
11948.0 |
11948.0 |
11948.0 |
-63.0 |
0 |
24 |
+20 |
Total Volume and Open Interest |
100,521 |
122,189 |
-8,228 |
Mini-DAX(EUREX) |
Jun19 |
190408 |
12027.0 |
12027.0 |
11962.0 |
11974.5 |
-63.0 |
48,297 |
13,386 |
-852 |
Sep19 |
190408 |
11985.0 |
11994.0 |
11950.0 |
11961.0 |
-63.0 |
180 |
243 |
-17 |
Dec19 |
190408 |
11948.0 |
11948.0 |
11948.0 |
11948.0 |
-63.0 |
2 |
52 |
-1 |
Total Volume and Open Interest |
48,479 |
13,681 |
-870 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190408 |
3374 |
3375 |
3358 |
3359 |
-15 |
868,281 |
4,171,980 |
-10,802 |
Sep19 |
190408 |
3350 |
3359 |
3347 |
3348 |
-15 |
47 |
26,381 |
+1 |
Dec19 |
190408 |
3341 |
3343 |
3333 |
3333 |
-15 |
122 |
179,607 |
+2 |
Total Volume and Open Interest |
868,750 |
4,392,034 |
-10,799 |
Swiss Market Index(EUREX) |
Jun19 |
190408 |
9384 |
9440 |
9373 |
9403 |
-14 |
25,985 |
187,394 |
+1,710 |
Sep19 |
190408 |
9402 |
9402 |
9366 |
9371 |
-14 |
64 |
302 |
-21 |
Dec19 |
190408 |
9352 |
9352 |
9352 |
9352 |
-14 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,049 |
187,699 |
+1,689 |
FT-SE 100(EURONEXT) |
Jun19 |
190408 |
7404.50 |
7404.50 |
7355.50 |
7375.00 |
-20.50 |
91,800 |
684,600 |
+1,272 |
Sep19 |
190408 |
7294.00 |
7314.50 |
7294.00 |
7306.00 |
-20.50 |
1 |
2,220 |
+0 |
Dec19 |
190408 |
7268.50 |
7268.50 |
7268.50 |
7268.50 |
-20.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
91,801 |
687,822 |
+1,272 |
SPI 200(SFE) |
Jun19 |
190408 |
6168.0 |
6211.0 |
6164.0 |
6210.0 |
+47.0 |
44,373 |
356,805 |
-5,090 |
Sep19 |
190408 |
6142.0 |
6142.0 |
6142.0 |
6142.0 |
+48.0 |
0 |
2,841 |
+0 |
Dec19 |
190408 |
6123.0 |
6123.0 |
6123.0 |
6123.0 |
+48.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
44,452 |
364,526 |
-5,017 |
FTSE MIB(ISE) |
Jun19 |
190408 |
21210.00 |
21270.00 |
21155.00 |
21230.00 |
+8.00 |
16,290 |
96,576 |
+1,574 |
Sep19 |
190408 |
21055.00 |
21105.00 |
21030.00 |
21100.00 |
+8.00 |
28 |
668 |
+22 |
Dec19 |
190408 |
20968.00 |
20968.00 |
20968.00 |
20968.00 |
+8.00 |
7 |
59 |
+0 |
Total Volume and Open Interest |
16,326 |
97,304 |
+1,597 |
KOSPI 200(KFE) |
Jun19 |
190408 |
287.15 |
287.25 |
286.95 |
287.25 |
-0.75 |
190,725 |
321,639 |
+34 |
Sep19 |
190408 |
287.40 |
287.60 |
287.40 |
287.60 |
-0.70 |
243 |
5,161 |
+210 |
Dec19 |
190408 |
288.20 |
288.20 |
288.05 |
288.05 |
-1.15 |
2 |
30,405 |
+502 |
Total Volume and Open Interest |
190,974 |
378,953 |
+1,848 |
GSCI(CME) |
Apr19 |
190408 |
448.00 |
451.50 |
448.00 |
451.00 |
+3.60 |
5 |
13,110 |
-3 |
May19 |
190408 |
451.75 |
452.35 |
450.65 |
451.75 |
+3.50 |
0 |
150 |
+0 |
Jun19 |
190408 |
452.30 |
452.30 |
452.30 |
452.30 |
+3.50 |
|
|
|
Total Volume and Open Interest |
5 |
13,260 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|