|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 09, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190409 |
898.25 |
902.25 |
894.75 |
898.75 |
unch |
102,769 |
279,730 |
-10,963 |
Jul19 |
190409 |
911.00 |
915.00 |
907.75 |
911.75 |
unch |
71,756 |
236,164 |
+10,769 |
Aug19 |
190409 |
917.25 |
920.50 |
913.50 |
917.50 |
+0.25 |
8,326 |
25,724 |
+244 |
Sep19 |
190409 |
922.00 |
925.25 |
918.25 |
922.25 |
+0.25 |
2,014 |
10,673 |
+215 |
Nov19 |
190409 |
931.25 |
934.75 |
928.00 |
931.75 |
-0.50 |
18,835 |
128,389 |
+1,104 |
Jan20 |
190409 |
941.25 |
944.50 |
937.75 |
941.75 |
-0.50 |
1,217 |
15,456 |
+88 |
Mar20 |
190409 |
947.25 |
950.50 |
944.00 |
948.00 |
-0.25 |
1,230 |
31,380 |
+213 |
May20 |
190409 |
955.00 |
957.25 |
950.50 |
954.75 |
-0.25 |
713 |
5,581 |
+253 |
Jul20 |
190409 |
963.75 |
966.75 |
960.25 |
964.00 |
-0.50 |
968 |
8,190 |
+377 |
Aug20 |
190409 |
966.50 |
966.50 |
966.50 |
966.50 |
-0.50 |
8 |
153 |
+1 |
Sep20 |
190409 |
965.50 |
965.50 |
965.50 |
965.50 |
-0.25 |
2 |
83 |
+0 |
Nov20 |
190409 |
967.50 |
970.25 |
964.50 |
967.75 |
unch |
292 |
4,466 |
+115 |
Jan21 |
190409 |
973.50 |
973.50 |
973.50 |
973.50 |
unch |
0 |
9 |
+0 |
Mar21 |
190409 |
973.50 |
973.50 |
973.50 |
973.50 |
unch |
0 |
14 |
+0 |
Total Volume and Open Interest |
208,130 |
746,108 |
+2,416 |
Soybean Meal(CBOT) |
May19 |
190409 |
308.60 |
310.30 |
308.30 |
309.10 |
-0.10 |
54,571 |
166,925 |
-10,777 |
Jul19 |
190409 |
312.10 |
313.90 |
312.00 |
312.80 |
-0.10 |
38,545 |
133,372 |
+3,635 |
Aug19 |
190409 |
313.70 |
315.40 |
313.50 |
314.40 |
-0.20 |
4,551 |
23,676 |
+193 |
Sep19 |
190409 |
315.80 |
317.00 |
315.10 |
316.00 |
-0.10 |
3,095 |
19,548 |
-106 |
Oct19 |
190409 |
316.80 |
318.20 |
316.60 |
317.30 |
-0.20 |
1,944 |
19,015 |
-38 |
Dec19 |
190409 |
319.50 |
321.20 |
319.30 |
320.30 |
-0.30 |
12,480 |
58,298 |
+926 |
Jan20 |
190409 |
321.40 |
322.30 |
320.60 |
321.60 |
-0.30 |
782 |
6,566 |
+126 |
Mar20 |
190409 |
322.00 |
322.90 |
321.30 |
322.10 |
-0.50 |
559 |
13,242 |
+60 |
May20 |
190409 |
322.70 |
323.60 |
321.90 |
322.60 |
-0.70 |
421 |
7,496 |
+202 |
Jul20 |
190409 |
324.50 |
325.00 |
323.50 |
323.90 |
-0.70 |
577 |
3,513 |
+92 |
Total Volume and Open Interest |
117,725 |
454,289 |
-5,529 |
Soybean Oil(CBOT) |
May19 |
190409 |
28.92 |
29.14 |
28.78 |
29.04 |
+0.16 |
56,591 |
153,447 |
-6,645 |
Jul19 |
190409 |
29.19 |
29.45 |
29.10 |
29.35 |
+0.15 |
44,883 |
146,728 |
+6,415 |
Aug19 |
190409 |
29.31 |
29.59 |
29.26 |
29.50 |
+0.14 |
6,990 |
32,866 |
+823 |
Sep19 |
190409 |
29.47 |
29.75 |
29.42 |
29.66 |
+0.13 |
4,208 |
24,749 |
+338 |
Oct19 |
190409 |
29.63 |
29.90 |
29.58 |
29.80 |
+0.12 |
1,993 |
12,869 |
+341 |
Dec19 |
190409 |
29.97 |
30.21 |
29.89 |
30.12 |
+0.10 |
13,009 |
89,275 |
+3,266 |
Jan20 |
190409 |
30.21 |
30.45 |
30.13 |
30.38 |
+0.11 |
2,279 |
8,723 |
+309 |
Mar20 |
190409 |
30.50 |
30.75 |
30.44 |
30.67 |
+0.10 |
229 |
12,780 |
-30 |
May20 |
190409 |
30.83 |
31.06 |
30.77 |
30.98 |
+0.09 |
4 |
3,067 |
-3 |
Jul20 |
190409 |
31.30 |
31.36 |
31.09 |
31.29 |
+0.08 |
104 |
1,581 |
-12 |
Total Volume and Open Interest |
130,623 |
489,087 |
+4,944 |
Canola(WCE) |
May19 |
190409 |
454.2 |
455.7 |
453.8 |
455.3 |
+0.8 |
13,882 |
84,648 |
-1,303 |
Jul19 |
190409 |
462.2 |
463.6 |
461.7 |
463.1 |
+0.5 |
5,446 |
69,153 |
+884 |
Nov19 |
190409 |
475.5 |
476.5 |
474.2 |
475.7 |
-0.1 |
2,387 |
32,681 |
+1,200 |
Jan20 |
190409 |
482.3 |
482.6 |
480.7 |
482.0 |
-0.2 |
895 |
4,851 |
+314 |
Mar20 |
190409 |
487.0 |
487.7 |
485.5 |
486.7 |
-0.3 |
379 |
1,029 |
+79 |
Total Volume and Open Interest |
22,989 |
192,766 |
+1,174 |
Corn(CBOT) |
May19 |
190409 |
359.75 |
362.25 |
355.25 |
360.00 |
unch |
273,057 |
634,582 |
-53,544 |
Jul19 |
190409 |
368.25 |
370.75 |
364.00 |
368.50 |
unch |
223,808 |
478,870 |
+11,796 |
Sep19 |
190409 |
377.25 |
379.25 |
373.00 |
377.25 |
unch |
30,460 |
212,357 |
-3,823 |
Dec19 |
190409 |
389.00 |
390.50 |
384.75 |
389.25 |
+0.25 |
45,765 |
278,496 |
+1,497 |
Mar20 |
190409 |
402.50 |
404.25 |
399.25 |
403.50 |
+0.75 |
8,031 |
78,588 |
+1,549 |
May20 |
190409 |
410.00 |
412.25 |
407.25 |
411.50 |
+1.00 |
1,339 |
12,315 |
+150 |
Jul20 |
190409 |
416.00 |
418.00 |
413.25 |
417.50 |
+1.00 |
3,524 |
31,468 |
+530 |
Sep20 |
190409 |
409.25 |
412.25 |
407.75 |
412.25 |
+1.25 |
301 |
4,692 |
+15 |
Dec20 |
190409 |
414.25 |
417.00 |
411.75 |
416.50 |
+1.50 |
2,745 |
21,667 |
+1,445 |
Mar21 |
190409 |
420.75 |
424.50 |
420.75 |
424.50 |
+1.25 |
2 |
265 |
+2 |
Total Volume and Open Interest |
589,051 |
1,754,507 |
-40,374 |
Wheat(CBOT) |
May19 |
190409 |
462.00 |
462.50 |
456.25 |
459.50 |
-5.75 |
89,210 |
185,771 |
-19,756 |
Jul19 |
190409 |
466.00 |
467.25 |
461.00 |
464.00 |
-4.75 |
62,960 |
153,413 |
+9,737 |
Sep19 |
190409 |
474.50 |
476.00 |
469.75 |
473.00 |
-4.25 |
11,797 |
59,459 |
-501 |
Dec19 |
190409 |
489.50 |
491.75 |
485.50 |
489.25 |
-3.25 |
4,010 |
60,939 |
+86 |
Mar20 |
190409 |
503.00 |
505.50 |
499.50 |
503.25 |
-2.75 |
1,232 |
9,879 |
+141 |
May20 |
190409 |
509.50 |
512.25 |
506.25 |
510.25 |
-2.25 |
145 |
3,560 |
+10 |
Total Volume and Open Interest |
169,465 |
480,546 |
-10,277 |
Wheat(KCBT) |
May19 |
190409 |
428.00 |
430.50 |
422.00 |
427.50 |
-4.00 |
35,512 |
136,033 |
-5,680 |
Jul19 |
190409 |
435.00 |
438.00 |
430.00 |
435.00 |
-4.00 |
27,583 |
116,292 |
+4,838 |
Sep19 |
190409 |
446.50 |
449.25 |
441.75 |
446.50 |
-3.50 |
4,986 |
36,806 |
+1,347 |
Dec19 |
190409 |
467.75 |
471.75 |
464.00 |
469.50 |
-2.00 |
1,680 |
34,170 |
+81 |
Mar20 |
190409 |
487.00 |
491.00 |
483.25 |
488.75 |
-1.25 |
293 |
6,187 |
+63 |
May20 |
190409 |
495.75 |
502.25 |
494.25 |
500.00 |
-0.75 |
56 |
2,572 |
-7 |
Jul20 |
190409 |
502.00 |
509.50 |
501.50 |
508.00 |
unch |
40 |
1,543 |
+5 |
Total Volume and Open Interest |
70,157 |
334,641 |
+652 |
Wheat(MGE) |
May19 |
190409 |
524.50 |
525.75 |
521.50 |
523.00 |
-1.00 |
3,535 |
23,343 |
-558 |
Jul19 |
190409 |
533.00 |
533.50 |
530.25 |
531.25 |
-0.50 |
3,454 |
20,941 |
+667 |
Sep19 |
190409 |
543.75 |
543.75 |
540.25 |
540.75 |
-1.00 |
1,509 |
9,883 |
+158 |
Dec19 |
190409 |
556.50 |
557.50 |
555.25 |
555.75 |
-0.75 |
1,208 |
6,108 |
+51 |
Mar20 |
190409 |
571.00 |
571.50 |
569.25 |
570.50 |
-0.75 |
971 |
2,727 |
+442 |
May20 |
190409 |
579.00 |
579.75 |
578.75 |
578.75 |
-1.00 |
384 |
651 |
+251 |
Total Volume and Open Interest |
11,079 |
63,685 |
+1,020 |
Oats(CBOT) |
May19 |
190409 |
288.00 |
288.25 |
276.50 |
281.25 |
-6.25 |
280 |
3,142 |
-21 |
Jul19 |
190409 |
278.50 |
278.50 |
270.00 |
273.75 |
-4.75 |
161 |
1,501 |
+52 |
Sep19 |
190409 |
264.00 |
266.50 |
264.00 |
266.50 |
-2.75 |
7 |
91 |
+0 |
Dec19 |
190409 |
255.50 |
259.50 |
255.50 |
259.50 |
-0.75 |
3 |
911 |
+2 |
Total Volume and Open Interest |
451 |
5,674 |
+33 |
Rough Rice(CBOT) |
May19 |
190409 |
10.38 |
10.40 |
10.24 |
10.29 |
-0.13 |
603 |
6,014 |
-173 |
Jul19 |
190409 |
10.59 |
10.59 |
10.46 |
10.51 |
-0.14 |
196 |
1,615 |
+125 |
Sep19 |
190409 |
10.69 |
10.69 |
10.60 |
10.60 |
-0.15 |
0 |
64 |
+0 |
Nov19 |
190409 |
10.69 |
10.69 |
10.63 |
10.63 |
-0.16 |
0 |
13 |
+0 |
Total Volume and Open Interest |
799 |
7,712 |
-48 |
Live Cattle(CME) |
Apr19 |
190409 |
126.050 |
126.550 |
125.600 |
125.900 |
+0.100 |
13,520 |
27,801 |
-4,234 |
Jun19 |
190409 |
120.600 |
121.080 |
120.000 |
120.350 |
-0.230 |
32,324 |
199,338 |
-2,828 |
Aug19 |
190409 |
117.700 |
118.100 |
117.300 |
117.650 |
-0.080 |
15,837 |
100,577 |
+216 |
Oct19 |
190409 |
118.580 |
118.830 |
118.050 |
118.580 |
-0.100 |
11,548 |
72,108 |
+1,476 |
Dec19 |
190409 |
122.400 |
122.650 |
121.830 |
122.300 |
-0.250 |
6,774 |
28,980 |
+1,516 |
Feb20 |
190409 |
124.600 |
124.730 |
124.000 |
124.385 |
-0.400 |
1,402 |
6,568 |
+259 |
Total Volume and Open Interest |
82,059 |
441,024 |
-3,467 |
Feeder Cattle(CME) |
Apr19 |
190409 |
147.100 |
147.100 |
145.935 |
146.150 |
-0.585 |
1,183 |
4,237 |
-378 |
May19 |
190409 |
150.800 |
151.100 |
149.685 |
150.185 |
-0.395 |
9,318 |
19,224 |
-1,742 |
Aug19 |
190409 |
157.700 |
158.285 |
157.000 |
157.600 |
-0.100 |
7,969 |
16,359 |
+1,065 |
Sep19 |
190409 |
158.985 |
159.485 |
158.285 |
158.985 |
-0.015 |
1,950 |
3,701 |
+147 |
Oct19 |
190409 |
159.200 |
159.700 |
158.580 |
159.435 |
+0.035 |
1,209 |
3,720 |
+145 |
Nov19 |
190409 |
159.050 |
159.450 |
158.330 |
159.200 |
-0.085 |
505 |
1,058 |
-47 |
Jan20 |
190409 |
156.485 |
157.100 |
155.700 |
157.000 |
+0.565 |
202 |
547 |
+89 |
Total Volume and Open Interest |
22,367 |
48,905 |
-703 |
Lean Hogs(CME) |
Apr19 |
190409 |
78.535 |
78.850 |
78.500 |
78.535 |
-0.065 |
6,540 |
15,426 |
-3,114 |
May19 |
190409 |
88.500 |
88.750 |
86.450 |
86.450 |
-3.000 |
529 |
3,318 |
-5 |
Jun19 |
190409 |
96.750 |
97.100 |
95.150 |
95.150 |
-3.000 |
38,482 |
82,417 |
-64 |
Jul19 |
190409 |
99.900 |
100.000 |
97.980 |
97.980 |
-3.000 |
16,261 |
31,546 |
+795 |
Aug19 |
190409 |
99.785 |
100.000 |
97.800 |
97.800 |
-3.000 |
13,576 |
35,461 |
-1,227 |
Oct19 |
190409 |
90.135 |
90.680 |
88.300 |
88.300 |
-3.000 |
10,791 |
51,533 |
+2,234 |
Dec19 |
190409 |
82.850 |
83.300 |
80.700 |
80.700 |
-3.000 |
7,032 |
38,341 |
+816 |
Feb20 |
190409 |
81.980 |
82.400 |
79.535 |
79.550 |
-2.985 |
1,796 |
13,799 |
+271 |
Total Volume and Open Interest |
96,654 |
284,926 |
+252 |
Class III Milk(CME) |
Apr19 |
190409 |
15.87 |
15.96 |
15.83 |
15.95 |
+0.09 |
102 |
3,376 |
-43 |
May19 |
190409 |
15.73 |
15.87 |
15.65 |
15.85 |
+0.13 |
269 |
3,818 |
+48 |
Jun19 |
190409 |
15.83 |
15.93 |
15.73 |
15.93 |
+0.12 |
139 |
3,195 |
+26 |
Jul19 |
190409 |
16.10 |
16.19 |
16.01 |
16.18 |
+0.06 |
37 |
2,073 |
+1 |
Aug19 |
190409 |
16.35 |
16.40 |
16.29 |
16.39 |
+0.04 |
29 |
1,556 |
+3 |
Sep19 |
190409 |
16.54 |
16.58 |
16.50 |
16.58 |
+0.03 |
15 |
1,995 |
+6 |
Oct19 |
190409 |
16.54 |
16.57 |
16.53 |
16.56 |
+0.02 |
22 |
1,395 |
+5 |
Nov19 |
190409 |
16.43 |
16.44 |
16.41 |
16.42 |
-0.02 |
34 |
1,361 |
-6 |
Dec19 |
190409 |
16.28 |
16.29 |
16.27 |
16.27 |
-0.03 |
24 |
1,276 |
+15 |
Jan20 |
190409 |
15.93 |
15.94 |
15.93 |
15.93 |
+0.02 |
0 |
69 |
+0 |
Feb20 |
190409 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
0 |
73 |
+0 |
Mar20 |
190409 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
0 |
94 |
+0 |
Apr20 |
190409 |
16.00 |
16.00 |
16.00 |
16.00 |
unch |
1 |
33 |
+1 |
Total Volume and Open Interest |
674 |
20,491 |
+58 |
Cocoa(ICE) |
May19 |
190409 |
2426 |
2451 |
2386 |
2446 |
+16 |
30,323 |
45,266 |
-12,950 |
Jul19 |
190409 |
2400 |
2425 |
2369 |
2418 |
+6 |
37,374 |
77,102 |
+3,095 |
Sep19 |
190409 |
2417 |
2434 |
2381 |
2428 |
+9 |
17,625 |
40,966 |
+3,007 |
Dec19 |
190409 |
2410 |
2431 |
2384 |
2425 |
+7 |
9,267 |
36,328 |
+261 |
Mar20 |
190409 |
2416 |
2430 |
2387 |
2424 |
+6 |
3,657 |
26,287 |
+1,429 |
May20 |
190409 |
2417 |
2433 |
2400 |
2430 |
+6 |
837 |
15,123 |
-28 |
Jul20 |
190409 |
2424 |
2437 |
2404 |
2436 |
+4 |
956 |
3,959 |
+326 |
Total Volume and Open Interest |
101,787 |
251,304 |
-4,100 |
Coffee "C"(ICE) |
May19 |
190409 |
93.30 |
94.85 |
93.15 |
93.65 |
+0.70 |
36,248 |
112,662 |
-9,174 |
Jul19 |
190409 |
95.75 |
97.30 |
95.60 |
96.10 |
+0.60 |
34,291 |
92,820 |
+2,051 |
Sep19 |
190409 |
98.40 |
99.70 |
98.00 |
98.50 |
+0.50 |
16,191 |
53,277 |
-166 |
Dec19 |
190409 |
102.45 |
103.45 |
101.80 |
102.30 |
+0.45 |
8,828 |
36,257 |
+1,608 |
Mar20 |
190409 |
105.90 |
107.05 |
105.50 |
106.00 |
+0.40 |
3,093 |
16,772 |
+226 |
May20 |
190409 |
108.40 |
109.45 |
107.85 |
108.35 |
+0.30 |
964 |
15,193 |
+225 |
Total Volume and Open Interest |
100,361 |
342,365 |
-5,092 |
Orange Juice(ICE) |
May19 |
190409 |
111.55 |
112.50 |
107.65 |
109.40 |
-2.05 |
1,032 |
10,741 |
-149 |
Jul19 |
190409 |
115.45 |
116.15 |
112.45 |
114.15 |
-1.20 |
491 |
5,736 |
+97 |
Sep19 |
190409 |
118.15 |
118.85 |
115.40 |
117.25 |
-0.85 |
29 |
1,401 |
-13 |
Nov19 |
190409 |
120.50 |
121.15 |
118.45 |
120.10 |
-0.45 |
26 |
671 |
+13 |
Jan20 |
190409 |
123.10 |
123.10 |
121.45 |
123.05 |
+0.10 |
2 |
190 |
+1 |
Mar20 |
190409 |
125.10 |
125.80 |
124.25 |
125.80 |
+0.75 |
0 |
179 |
+0 |
Total Volume and Open Interest |
1,580 |
19,136 |
-51 |
Sugar #11(ICE) |
May19 |
190409 |
12.58 |
12.80 |
12.52 |
12.78 |
+0.21 |
86,429 |
264,870 |
-26,618 |
Jul19 |
190409 |
12.66 |
12.91 |
12.62 |
12.90 |
+0.22 |
68,918 |
269,468 |
+16,351 |
Oct19 |
190409 |
12.99 |
13.20 |
12.92 |
13.19 |
+0.21 |
25,739 |
179,592 |
-109 |
Mar20 |
190409 |
13.88 |
14.08 |
13.82 |
14.07 |
+0.20 |
7,857 |
113,634 |
+512 |
May20 |
190409 |
13.99 |
14.20 |
13.94 |
14.17 |
+0.19 |
1,649 |
29,502 |
+218 |
Jul20 |
190409 |
14.19 |
14.28 |
14.15 |
14.26 |
+0.18 |
1,124 |
20,682 |
+409 |
Oct20 |
190409 |
14.21 |
14.45 |
14.20 |
14.43 |
+0.18 |
333 |
24,268 |
-13 |
Mar21 |
190409 |
14.74 |
14.98 |
14.74 |
14.98 |
+0.18 |
16 |
6,964 |
+1 |
Total Volume and Open Interest |
192,079 |
913,041 |
-9,246 |
London Cocoa(LCE) |
May19 |
190409 |
1789 |
1807 |
1752 |
1804 |
+9 |
12,600 |
56,863 |
-2,841 |
Jul19 |
190409 |
1735 |
1749 |
1705 |
1747 |
+4 |
16,602 |
45,914 |
+523 |
Sep19 |
190409 |
1723 |
1734 |
1694 |
1733 |
+7 |
9,749 |
44,264 |
+1,867 |
Dec19 |
190409 |
1715 |
1727 |
1693 |
1727 |
+6 |
6,033 |
62,248 |
+918 |
Mar20 |
190409 |
1715 |
1726 |
1694 |
1725 |
+4 |
5,411 |
33,809 |
+1,144 |
May20 |
190409 |
1714 |
1726 |
1694 |
1725 |
+5 |
1,395 |
19,452 |
+81 |
Jul20 |
190409 |
1709 |
1730 |
1697 |
1728 |
+4 |
781 |
10,194 |
+328 |
Total Volume and Open Interest |
52,721 |
285,458 |
+2,100 |
London Sugar(LCE) |
May19 |
190409 |
326.80 |
329.50 |
326.50 |
328.20 |
+2.00 |
7,064 |
18,830 |
-2,563 |
Aug19 |
190409 |
336.70 |
339.60 |
336.50 |
339.10 |
+3.00 |
7,125 |
43,815 |
+1,849 |
Oct19 |
190409 |
343.70 |
347.30 |
343.60 |
346.80 |
+3.40 |
1,642 |
18,575 |
+197 |
Dec19 |
190409 |
354.20 |
357.40 |
354.20 |
357.20 |
+3.60 |
613 |
8,919 |
+278 |
Mar20 |
190409 |
365.10 |
367.80 |
364.90 |
367.60 |
+3.80 |
205 |
6,496 |
+155 |
Total Volume and Open Interest |
16,854 |
99,383 |
+2 |
Cotton(ICE) |
May19 |
190409 |
78.88 |
79.31 |
77.57 |
78.09 |
-0.83 |
22,971 |
70,436 |
-7,193 |
Jul19 |
190409 |
78.78 |
79.57 |
77.93 |
78.47 |
-0.53 |
19,726 |
75,301 |
+4,730 |
Oct19 |
190409 |
77.34 |
77.34 |
77.34 |
77.34 |
-0.25 |
0 |
12 |
+0 |
Dec19 |
190409 |
77.00 |
77.43 |
76.25 |
76.89 |
-0.27 |
7,334 |
73,675 |
+2,472 |
Mar20 |
190409 |
77.20 |
77.78 |
76.97 |
77.38 |
-0.15 |
224 |
9,294 |
+60 |
May20 |
190409 |
77.58 |
77.58 |
77.14 |
77.48 |
-0.12 |
3 |
451 |
+1 |
Total Volume and Open Interest |
50,286 |
231,728 |
+92 |
Lumber(CME) |
May19 |
190409 |
346.1 |
346.1 |
338.1 |
340.0 |
-5.5 |
404 |
1,926 |
-33 |
Jul19 |
190409 |
348.5 |
348.7 |
342.6 |
344.3 |
-4.9 |
182 |
912 |
+61 |
Sep19 |
190409 |
350.0 |
351.4 |
348.0 |
348.0 |
-3.1 |
12 |
141 |
+8 |
Nov19 |
190409 |
349.0 |
349.0 |
349.0 |
349.0 |
-4.7 |
1 |
23 |
+1 |
Total Volume and Open Interest |
599 |
3,002 |
+37 |
Crude Oil(NYM) |
May19 |
190409 |
64.40 |
64.79 |
63.68 |
63.98 |
-0.42 |
686,862 |
346,628 |
-15,338 |
Jun19 |
190409 |
64.40 |
64.69 |
63.64 |
63.96 |
-0.37 |
187,721 |
281,187 |
+5,512 |
Jul19 |
190409 |
64.22 |
64.55 |
63.58 |
63.91 |
-0.31 |
103,739 |
173,885 |
+12,879 |
Aug19 |
190409 |
64.08 |
64.37 |
63.47 |
63.77 |
-0.29 |
45,526 |
119,902 |
+1,561 |
Sep19 |
190409 |
63.85 |
64.14 |
63.28 |
63.56 |
-0.29 |
36,171 |
152,739 |
+1,671 |
Oct19 |
190409 |
63.60 |
63.83 |
63.00 |
63.28 |
-0.29 |
22,775 |
91,968 |
-2,680 |
Nov19 |
190409 |
63.47 |
63.47 |
62.72 |
62.96 |
-0.28 |
23,525 |
68,744 |
+1,655 |
Dec19 |
190409 |
62.83 |
63.12 |
62.32 |
62.62 |
-0.26 |
75,276 |
203,147 |
-734 |
Jan20 |
190409 |
62.38 |
62.63 |
61.95 |
62.26 |
-0.23 |
11,724 |
57,992 |
+1,373 |
Feb20 |
190409 |
62.08 |
62.17 |
61.58 |
61.89 |
-0.20 |
5,163 |
30,663 |
+860 |
Mar20 |
190409 |
61.65 |
61.78 |
61.19 |
61.50 |
-0.19 |
17,897 |
37,734 |
-3,657 |
Apr20 |
190409 |
61.42 |
61.42 |
60.89 |
61.13 |
-0.16 |
5,570 |
18,208 |
+707 |
May20 |
190409 |
60.78 |
60.92 |
60.52 |
60.78 |
-0.14 |
3,906 |
21,007 |
+81 |
Jun20 |
190409 |
60.52 |
60.75 |
60.17 |
60.46 |
-0.12 |
29,597 |
74,799 |
+4,795 |
Jul20 |
190409 |
60.11 |
60.11 |
59.87 |
60.11 |
-0.09 |
1,409 |
17,507 |
+602 |
Aug20 |
190409 |
59.77 |
59.77 |
59.63 |
59.77 |
-0.08 |
1,349 |
8,911 |
+295 |
Total Volume and Open Interest |
1,310,062 |
2,013,241 |
+15,662 |
e-miNY Crude Oil(NYM) |
May19 |
190409 |
64.450 |
64.800 |
63.675 |
63.975 |
-0.425 |
12,669 |
1,932 |
+158 |
Jun19 |
190409 |
64.425 |
64.675 |
63.675 |
63.950 |
-0.375 |
356 |
339 |
+24 |
Jul19 |
190409 |
64.375 |
64.450 |
63.600 |
63.900 |
-0.325 |
51 |
248 |
-2 |
Aug19 |
190409 |
64.125 |
64.125 |
63.700 |
63.775 |
-0.275 |
3 |
90 |
-2 |
Sep19 |
190409 |
63.850 |
63.925 |
63.550 |
63.550 |
-0.300 |
9 |
99 |
+2 |
Oct19 |
190409 |
63.300 |
63.300 |
63.275 |
63.275 |
-0.300 |
0 |
26 |
+0 |
Nov19 |
190409 |
63.150 |
63.300 |
62.800 |
62.950 |
-0.300 |
2 |
50 |
+0 |
Dec19 |
190409 |
63.000 |
63.000 |
62.500 |
62.625 |
-0.250 |
5 |
139 |
-2 |
Jan20 |
190409 |
62.250 |
62.250 |
62.250 |
62.250 |
-0.250 |
1 |
28 |
+0 |
Feb20 |
190409 |
61.900 |
61.900 |
61.900 |
61.900 |
-0.200 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,096 |
3,086 |
+178 |
NY Harbor ULSD(NYM) |
May19 |
190409 |
205.77 |
206.48 |
203.84 |
204.49 |
-1.22 |
57,294 |
107,402 |
-3,255 |
Jun19 |
190409 |
206.50 |
206.69 |
204.20 |
204.80 |
-1.15 |
36,932 |
79,199 |
+2,463 |
Jul19 |
190409 |
206.60 |
207.09 |
204.76 |
205.34 |
-1.03 |
16,720 |
39,432 |
+2,729 |
Aug19 |
190409 |
207.52 |
207.71 |
205.44 |
206.04 |
-0.96 |
8,085 |
23,193 |
-149 |
Sep19 |
190409 |
208.17 |
208.61 |
206.42 |
206.96 |
-0.96 |
7,323 |
27,321 |
-208 |
Oct19 |
190409 |
208.80 |
209.40 |
207.33 |
207.82 |
-0.95 |
3,012 |
16,253 |
+340 |
Nov19 |
190409 |
209.41 |
210.09 |
208.45 |
208.57 |
-0.92 |
1,773 |
11,866 |
-116 |
Dec19 |
190409 |
210.37 |
210.64 |
208.74 |
209.14 |
-0.88 |
6,354 |
34,804 |
-810 |
Jan20 |
190409 |
210.41 |
210.87 |
209.18 |
209.59 |
-0.85 |
963 |
10,912 |
+83 |
Feb20 |
190409 |
210.47 |
210.70 |
209.05 |
209.37 |
-0.83 |
343 |
8,613 |
+16 |
Mar20 |
190409 |
209.51 |
209.81 |
208.55 |
208.56 |
-0.81 |
673 |
5,780 |
+20 |
Apr20 |
190409 |
207.50 |
208.07 |
206.73 |
207.05 |
-0.77 |
177 |
3,197 |
+75 |
May20 |
190409 |
205.83 |
205.83 |
205.83 |
205.83 |
-0.72 |
96 |
1,771 |
+23 |
Jun20 |
190409 |
205.59 |
206.00 |
204.51 |
204.92 |
-0.67 |
580 |
8,755 |
+174 |
Total Volume and Open Interest |
141,632 |
392,991 |
+1,553 |
RBOB Gasoline(NYM) |
May19 |
190409 |
198.81 |
201.55 |
198.60 |
199.90 |
+1.10 |
96,388 |
134,409 |
-6,498 |
Jun19 |
190409 |
196.39 |
198.50 |
195.94 |
196.99 |
+0.56 |
76,473 |
90,521 |
+4,107 |
Jul19 |
190409 |
194.56 |
195.93 |
193.70 |
194.68 |
+0.32 |
40,551 |
53,365 |
+1,869 |
Aug19 |
190409 |
192.77 |
193.37 |
191.38 |
192.36 |
+0.18 |
27,062 |
34,313 |
+2,246 |
Sep19 |
190409 |
189.89 |
190.34 |
188.63 |
189.57 |
+0.06 |
18,648 |
42,126 |
+2,217 |
Oct19 |
190409 |
175.59 |
176.39 |
174.74 |
175.49 |
-0.35 |
8,105 |
23,403 |
+403 |
Nov19 |
190409 |
173.02 |
173.22 |
171.53 |
172.29 |
-0.43 |
3,489 |
12,681 |
+228 |
Dec19 |
190409 |
170.52 |
171.20 |
169.31 |
170.06 |
-0.53 |
6,460 |
27,791 |
+375 |
Jan20 |
190409 |
169.75 |
170.11 |
168.52 |
169.21 |
-0.58 |
1,483 |
10,129 |
+120 |
Feb20 |
190409 |
169.77 |
169.77 |
169.10 |
169.41 |
-0.56 |
1,101 |
1,507 |
+136 |
Total Volume and Open Interest |
281,975 |
435,568 |
+5,553 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190409 |
199.90 |
199.90 |
199.90 |
199.90 |
+1.10 |
0 |
1 |
+0 |
Jun19 |
190409 |
196.99 |
196.99 |
196.99 |
196.99 |
+0.56 |
|
|
|
Jul19 |
190409 |
194.68 |
194.68 |
194.68 |
194.68 |
+0.32 |
|
|
|
Aug19 |
190409 |
192.36 |
192.36 |
192.36 |
192.36 |
+0.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190409 |
2.709 |
2.725 |
2.680 |
2.699 |
-0.009 |
120,318 |
239,685 |
-21,566 |
Jun19 |
190409 |
2.752 |
2.763 |
2.722 |
2.739 |
-0.009 |
81,204 |
129,020 |
+3,170 |
Jul19 |
190409 |
2.809 |
2.821 |
2.781 |
2.798 |
-0.008 |
65,080 |
109,958 |
+2,011 |
Aug19 |
190409 |
2.835 |
2.845 |
2.810 |
2.826 |
-0.007 |
26,008 |
69,291 |
+1,200 |
Sep19 |
190409 |
2.832 |
2.838 |
2.806 |
2.821 |
-0.007 |
23,919 |
144,190 |
+1,702 |
Oct19 |
190409 |
2.847 |
2.856 |
2.826 |
2.841 |
-0.006 |
17,911 |
94,289 |
-6 |
Nov19 |
190409 |
2.909 |
2.915 |
2.892 |
2.905 |
-0.003 |
11,231 |
63,126 |
-131 |
Dec19 |
190409 |
3.058 |
3.065 |
3.043 |
3.058 |
+0.001 |
5,545 |
65,239 |
+1,262 |
Jan20 |
190409 |
3.139 |
3.147 |
3.125 |
3.140 |
+0.001 |
7,846 |
49,671 |
+36 |
Feb20 |
190409 |
3.076 |
3.082 |
3.065 |
3.078 |
+0.003 |
2,236 |
20,469 |
-430 |
Mar20 |
190409 |
2.958 |
2.958 |
2.942 |
2.953 |
+0.001 |
3,443 |
34,386 |
+411 |
Apr20 |
190409 |
2.652 |
2.655 |
2.643 |
2.653 |
+0.001 |
3,572 |
36,476 |
+21 |
May20 |
190409 |
2.616 |
2.616 |
2.606 |
2.616 |
+0.004 |
3,546 |
23,957 |
+1,681 |
Jun20 |
190409 |
2.640 |
2.644 |
2.631 |
2.641 |
+0.006 |
265 |
13,050 |
+23 |
Jul20 |
190409 |
2.668 |
2.670 |
2.658 |
2.668 |
+0.006 |
192 |
10,417 |
+13 |
Aug20 |
190409 |
2.666 |
2.670 |
2.658 |
2.669 |
+0.006 |
361 |
8,671 |
+26 |
Total Volume and Open Interest |
373,777 |
1,186,478 |
-10,293 |
Brent Crude Oil(ICE) |
Jun19 |
190409 |
71.19 |
71.34 |
70.30 |
70.61 |
-0.49 |
263,869 |
490,939 |
-16,465 |
Jul19 |
190409 |
70.66 |
70.85 |
69.84 |
70.16 |
-0.45 |
115,872 |
290,342 |
+6,750 |
Aug19 |
190409 |
70.24 |
70.44 |
69.49 |
69.78 |
-0.43 |
59,983 |
149,216 |
+838 |
Sep19 |
190409 |
69.90 |
70.06 |
69.16 |
69.41 |
-0.42 |
61,570 |
195,545 |
-1,172 |
Oct19 |
190409 |
69.59 |
69.69 |
68.82 |
69.06 |
-0.40 |
41,024 |
101,951 |
+3,461 |
Nov19 |
190409 |
69.19 |
69.38 |
68.53 |
68.77 |
-0.37 |
26,602 |
127,842 |
+577 |
Dec19 |
190409 |
68.90 |
69.06 |
68.22 |
68.47 |
-0.36 |
97,953 |
256,620 |
+819 |
Jan20 |
190409 |
68.60 |
68.70 |
67.98 |
68.17 |
-0.35 |
7,463 |
62,446 |
-1,581 |
Feb20 |
190409 |
68.31 |
68.39 |
67.72 |
67.90 |
-0.33 |
2,461 |
46,349 |
-51 |
Mar20 |
190409 |
67.82 |
67.83 |
67.64 |
67.64 |
-0.30 |
5,944 |
36,897 |
-300 |
Apr20 |
190409 |
67.41 |
67.43 |
67.37 |
67.37 |
-0.29 |
1,234 |
23,353 |
+36 |
May20 |
190409 |
67.25 |
67.26 |
67.10 |
67.10 |
-0.27 |
901 |
21,314 |
+49 |
Jun20 |
190409 |
67.24 |
67.32 |
66.62 |
66.82 |
-0.25 |
16,887 |
90,264 |
+1,466 |
Jul20 |
190409 |
66.58 |
66.58 |
66.58 |
66.58 |
-0.23 |
1,396 |
16,209 |
+457 |
Total Volume and Open Interest |
742,954 |
2,273,806 |
-7,074 |
Gas Oil(ICE) |
Apr19 |
190409 |
627.50 |
629.25 |
620.50 |
622.25 |
-3.50 |
28,318 |
61,943 |
-7,548 |
May19 |
190409 |
630.00 |
631.50 |
623.00 |
625.00 |
-2.50 |
94,625 |
148,506 |
-8,878 |
Jun19 |
190409 |
633.00 |
633.75 |
626.00 |
627.75 |
-2.00 |
62,601 |
132,344 |
-490 |
Jul19 |
190409 |
634.75 |
636.00 |
628.75 |
630.50 |
-1.75 |
20,670 |
75,560 |
+3,936 |
Aug19 |
190409 |
637.00 |
638.25 |
631.50 |
633.25 |
-1.25 |
11,266 |
48,771 |
-646 |
Sep19 |
190409 |
639.25 |
640.75 |
634.00 |
635.75 |
-1.25 |
11,167 |
59,781 |
+628 |
Oct19 |
190409 |
643.00 |
643.75 |
637.25 |
638.75 |
-1.25 |
5,595 |
48,359 |
+1,227 |
Nov19 |
190409 |
641.75 |
643.25 |
637.50 |
638.75 |
-1.00 |
3,752 |
26,146 |
-503 |
Dec19 |
190409 |
641.00 |
642.50 |
636.50 |
638.25 |
-1.00 |
16,499 |
114,600 |
+269 |
Jan20 |
190409 |
640.25 |
640.75 |
636.25 |
637.75 |
-1.00 |
2,514 |
25,702 |
-602 |
Total Volume and Open Interest |
273,959 |
940,079 |
-9,960 |
Ethanol(CBOT) |
May19 |
190409 |
1.310 |
1.315 |
1.300 |
1.308 |
-0.007 |
192 |
740 |
+74 |
Jun19 |
190409 |
1.321 |
1.324 |
1.310 |
1.321 |
-0.007 |
63 |
414 |
+10 |
Jul19 |
190409 |
1.332 |
1.332 |
1.325 |
1.328 |
-0.007 |
16 |
91 |
+2 |
Aug19 |
190409 |
1.317 |
1.332 |
1.317 |
1.332 |
-0.007 |
0 |
11 |
+0 |
Sep19 |
190409 |
1.320 |
1.327 |
1.320 |
1.327 |
-0.007 |
0 |
12 |
+0 |
Oct19 |
190409 |
1.311 |
1.319 |
1.311 |
1.319 |
-0.007 |
0 |
6 |
+0 |
Nov19 |
190409 |
1.319 |
1.319 |
1.319 |
1.319 |
-0.007 |
|
|
|
Dec19 |
190409 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.007 |
0 |
20 |
+0 |
Total Volume and Open Interest |
271 |
1,294 |
+86 |
WTI Crude Oil(ICE) |
May19 |
190409 |
64.45 |
64.79 |
63.68 |
63.98 |
-0.42 |
25,194 |
46,597 |
-1,014 |
Jun19 |
190409 |
64.37 |
64.69 |
63.66 |
63.96 |
-0.37 |
37,028 |
119,972 |
+1,785 |
Jul19 |
190409 |
64.26 |
64.54 |
63.62 |
63.91 |
-0.31 |
24,603 |
39,628 |
+906 |
Aug19 |
190409 |
64.31 |
64.33 |
63.46 |
63.77 |
-0.29 |
18,833 |
28,366 |
+120 |
Sep19 |
190409 |
64.01 |
64.06 |
63.28 |
63.56 |
-0.29 |
12,494 |
44,944 |
+35 |
Oct19 |
190409 |
63.59 |
63.80 |
63.02 |
63.28 |
-0.29 |
8,050 |
28,899 |
+49 |
Nov19 |
190409 |
63.13 |
63.44 |
62.73 |
62.96 |
-0.28 |
4,418 |
9,739 |
+1,048 |
Dec19 |
190409 |
62.77 |
63.08 |
62.34 |
62.62 |
-0.26 |
14,007 |
123,213 |
+360 |
Jan20 |
190409 |
62.63 |
62.63 |
62.13 |
62.26 |
-0.23 |
1,478 |
7,571 |
+739 |
Feb20 |
190409 |
61.89 |
61.89 |
61.89 |
61.89 |
-0.20 |
265 |
6,744 |
+106 |
Mar20 |
190409 |
61.50 |
61.50 |
61.50 |
61.50 |
-0.19 |
1,957 |
12,116 |
+1,132 |
Apr20 |
190409 |
61.13 |
61.13 |
61.13 |
61.13 |
-0.16 |
631 |
4,590 |
+442 |
May20 |
190409 |
60.78 |
60.78 |
60.78 |
60.78 |
-0.14 |
728 |
3,142 |
+456 |
Jun20 |
190409 |
60.53 |
60.61 |
60.29 |
60.46 |
-0.12 |
3,809 |
37,307 |
+955 |
Jul20 |
190409 |
60.11 |
60.11 |
60.11 |
60.11 |
-0.09 |
111 |
2,970 |
+54 |
Aug20 |
190409 |
59.77 |
59.77 |
59.77 |
59.77 |
-0.08 |
0 |
3,878 |
+0 |
Total Volume and Open Interest |
158,587 |
617,160 |
+8,389 |
US Dollar Index(ICE) |
Jun19 |
190409 |
96.675 |
96.700 |
96.460 |
96.610 |
-0.040 |
10,234 |
49,297 |
-19 |
Sep19 |
190409 |
96.110 |
96.110 |
95.975 |
96.090 |
-0.040 |
57 |
973 |
+10 |
Dec19 |
190409 |
95.485 |
95.580 |
95.485 |
95.580 |
-0.030 |
0 |
301 |
+0 |
Total Volume and Open Interest |
10,293 |
50,625 |
-11 |
Australian Dollar(CME) |
Jun19 |
190409 |
71.36 |
71.63 |
71.29 |
71.34 |
-0.02 |
86,668 |
144,892 |
+2,474 |
Sep19 |
190409 |
71.54 |
71.75 |
71.48 |
71.48 |
-0.01 |
83 |
645 |
-2 |
Dec19 |
190409 |
71.62 |
71.88 |
71.62 |
71.62 |
-0.01 |
1 |
201 |
+0 |
Total Volume and Open Interest |
87,077 |
146,634 |
+2,432 |
British Pound(CME) |
Jun19 |
190409 |
131.11 |
131.67 |
130.76 |
130.87 |
-0.25 |
95,946 |
140,790 |
+71 |
Sep19 |
190409 |
131.79 |
131.93 |
131.43 |
131.45 |
-0.25 |
60 |
721 |
+19 |
Dec19 |
190409 |
132.02 |
132.02 |
132.02 |
132.02 |
-0.24 |
4 |
286 |
+0 |
Total Volume and Open Interest |
96,286 |
145,030 |
+141 |
Canadian Dollar(CME) |
Jun19 |
190409 |
75.25 |
75.40 |
75.13 |
75.19 |
-0.06 |
62,725 |
144,607 |
+2,259 |
Sep19 |
190409 |
75.40 |
75.54 |
75.30 |
75.35 |
-0.06 |
221 |
3,305 |
+27 |
Dec19 |
190409 |
75.55 |
75.65 |
75.48 |
75.50 |
-0.06 |
45 |
2,081 |
-5 |
Mar20 |
190409 |
75.63 |
75.63 |
75.63 |
75.63 |
-0.07 |
8 |
200 |
+8 |
Total Volume and Open Interest |
64,030 |
151,436 |
+2,291 |
Japanese Yen(CME) |
Jun19 |
190409 |
90.18 |
90.60 |
90.11 |
90.50 |
+0.33 |
91,540 |
165,253 |
+552 |
Sep19 |
190409 |
90.89 |
91.16 |
90.89 |
91.15 |
+0.33 |
29 |
314 |
+12 |
Dec19 |
190409 |
91.65 |
91.80 |
91.65 |
91.80 |
+0.34 |
21 |
327 |
-1 |
Total Volume and Open Interest |
92,135 |
168,522 |
+619 |
Swiss Franc(CME) |
Jun19 |
190409 |
100.74 |
100.86 |
100.56 |
100.69 |
-0.06 |
15,831 |
73,727 |
+782 |
Sep19 |
190409 |
101.55 |
101.70 |
101.45 |
101.55 |
-0.06 |
3 |
45 |
+3 |
Dec19 |
190409 |
102.43 |
102.43 |
102.43 |
102.43 |
-0.07 |
0 |
18 |
+0 |
Total Volume and Open Interest |
15,834 |
73,806 |
+785 |
EuroFX(CME) |
Jun19 |
190409 |
113.28 |
113.51 |
113.21 |
113.33 |
+0.04 |
133,366 |
479,905 |
-759 |
Sep19 |
190409 |
114.10 |
114.36 |
114.10 |
114.19 |
+0.04 |
750 |
8,689 |
-138 |
Dec19 |
190409 |
114.96 |
115.16 |
114.96 |
115.05 |
+0.04 |
1,102 |
4,825 |
+609 |
Total Volume and Open Interest |
143,687 |
498,110 |
-256 |
Mexican Peso(CME) |
Apr19 |
190409 |
527.25 |
527.75 |
527.25 |
527.75 |
+0.88 |
5 |
39 |
+0 |
May19 |
190409 |
525.38 |
525.38 |
525.38 |
525.38 |
+0.75 |
|
|
|
Total Volume and Open Interest |
44,758 |
230,218 |
+451 |
Brazilian Real(CME) |
May19 |
190409 |
259.50 |
260.00 |
258.45 |
259.05 |
-0.45 |
2,085 |
29,349 |
-95 |
Jun19 |
190409 |
258.90 |
259.25 |
257.85 |
258.45 |
-0.45 |
0 |
692 |
+0 |
Jul19 |
190409 |
257.90 |
257.90 |
257.45 |
257.90 |
-0.50 |
0 |
6 |
+0 |
Aug19 |
190409 |
257.15 |
257.15 |
257.10 |
257.15 |
-0.55 |
|
|
|
Total Volume and Open Interest |
2,085 |
30,047 |
-95 |
30-Year T-Bonds(CBOT) |
Jun19 |
190409 |
147~190 |
148~090 |
147~160 |
148~000 |
+0~120 |
261,363 |
946,297 |
-976 |
Sep19 |
190409 |
147~010 |
147~200 |
146~300 |
147~120 |
+0~120 |
2 |
67 |
+1 |
Dec19 |
190409 |
146~190 |
146~190 |
146~190 |
146~190 |
+0~120 |
|
|
|
Total Volume and Open Interest |
261,365 |
946,364 |
-975 |
10-Year T-Notes(CBOT) |
Jun19 |
190409 |
123~145 |
123~240 |
123~130 |
123~205 |
+0~060 |
1,419,966 |
3,888,331 |
+2,143 |
Sep19 |
190409 |
123~295 |
123~315 |
123~200 |
123~275 |
+0~065 |
691 |
1,138 |
+571 |
Dec19 |
190409 |
123~275 |
123~275 |
123~275 |
123~275 |
+0~065 |
|
|
|
Total Volume and Open Interest |
1,420,657 |
3,889,469 |
+2,714 |
5-Year T-Notes(CBOT) |
Jun19 |
190409 |
115~132 |
115~190 |
115~122 |
115~166 |
+0~032 |
803,883 |
4,254,415 |
-6,766 |
Sep19 |
190409 |
115~164 |
115~222 |
115~156 |
115~200 |
+0~034 |
1,030 |
26,681 |
+943 |
Dec19 |
190409 |
115~200 |
115~200 |
115~200 |
115~200 |
+0~034 |
|
|
|
Total Volume and Open Interest |
804,913 |
4,281,096 |
-5,823 |
2 Year T-Notes(CBOT) |
Jun19 |
190409 |
106~115 |
106~135 |
106~112 |
106~125 |
+0~007 |
374,342 |
3,359,693 |
+18,269 |
Sep19 |
190409 |
106~172 |
106~191 |
106~166 |
106~183 |
+0~011 |
9,783 |
91,187 |
+7,387 |
Dec19 |
190409 |
106~183 |
106~183 |
106~183 |
106~183 |
+0~011 |
|
|
|
Total Volume and Open Interest |
384,125 |
3,450,880 |
+25,656 |
Eurodollars(CME) |
Jun19 |
190409 |
97.435 |
97.450 |
97.435 |
97.450 |
+0.010 |
204,620 |
1,439,872 |
-3,025 |
Sep19 |
190409 |
97.480 |
97.495 |
97.475 |
97.495 |
+0.015 |
371,254 |
1,331,006 |
+43,324 |
Dec19 |
190409 |
97.495 |
97.525 |
97.490 |
97.515 |
+0.020 |
343,344 |
1,638,297 |
+4,789 |
Mar20 |
190409 |
97.595 |
97.635 |
97.595 |
97.625 |
+0.025 |
272,318 |
1,065,309 |
+6,497 |
Jun20 |
190409 |
97.675 |
97.720 |
97.670 |
97.710 |
+0.030 |
268,698 |
1,122,353 |
+2,386 |
Sep20 |
190409 |
97.730 |
97.780 |
97.730 |
97.770 |
+0.035 |
232,233 |
923,964 |
+715 |
Dec20 |
190409 |
97.755 |
97.795 |
97.745 |
97.790 |
+0.035 |
220,460 |
1,066,861 |
+14,715 |
Mar21 |
190409 |
97.780 |
97.825 |
97.775 |
97.820 |
+0.035 |
147,237 |
662,521 |
-1,464 |
Jun21 |
190409 |
97.780 |
97.825 |
97.775 |
97.820 |
+0.035 |
114,613 |
542,879 |
-5,354 |
Sep21 |
190409 |
97.780 |
97.825 |
97.775 |
97.820 |
+0.035 |
83,782 |
455,789 |
-3,695 |
Dec21 |
190409 |
97.760 |
97.805 |
97.760 |
97.805 |
+0.035 |
77,108 |
522,919 |
-441 |
Mar22 |
190409 |
97.755 |
97.790 |
97.745 |
97.790 |
+0.035 |
68,497 |
372,656 |
+2,715 |
Jun22 |
190409 |
97.725 |
97.765 |
97.720 |
97.765 |
+0.035 |
58,765 |
289,284 |
-1,989 |
Sep22 |
190409 |
97.700 |
97.740 |
97.695 |
97.740 |
+0.035 |
32,037 |
197,543 |
-262 |
Dec22 |
190409 |
97.675 |
97.710 |
97.670 |
97.710 |
+0.035 |
38,379 |
175,075 |
-853 |
Mar23 |
190409 |
97.645 |
97.685 |
97.640 |
97.680 |
+0.030 |
22,364 |
101,405 |
-1,504 |
Jun23 |
190409 |
97.615 |
97.650 |
97.610 |
97.650 |
+0.030 |
17,897 |
69,227 |
+182 |
Sep23 |
190409 |
97.585 |
97.620 |
97.580 |
97.615 |
+0.030 |
15,151 |
78,927 |
+536 |
Total Volume and Open Interest |
2,671,878 |
12,688,962 |
+62,756 |
Ultra T-Bond(CBOT) |
Jun19 |
190409 |
164~24 |
165~23 |
164~19 |
165~08 |
+0~14 |
128,257 |
1,163,586 |
-5,884 |
Sep19 |
190409 |
165~27 |
166~07 |
165~08 |
165~27 |
+0~15 |
|
|
|
Dec19 |
190409 |
166~07 |
166~07 |
166~07 |
166~07 |
+0~15 |
|
|
|
Total Volume and Open Interest |
128,257 |
1,163,586 |
-5,884 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190409 |
131~195 |
132~005 |
131~175 |
131~270 |
+0~075 |
189,143 |
727,155 |
-2,626 |
Sep19 |
190409 |
132~080 |
132~110 |
132~080 |
132~080 |
+0~075 |
0 |
1 |
+0 |
Dec19 |
190409 |
132~080 |
132~080 |
132~080 |
132~080 |
+0~075 |
|
|
|
Total Volume and Open Interest |
189,143 |
727,156 |
-2,626 |
30 Day Federal Funds(CBOT) |
Apr19 |
190409 |
97.592 |
97.592 |
97.590 |
97.592 |
unch |
13,538 |
224,152 |
-5,236 |
May19 |
190409 |
97.600 |
97.600 |
97.595 |
97.600 |
unch |
17,783 |
265,478 |
-2,856 |
Jun19 |
190409 |
97.605 |
97.610 |
97.605 |
97.610 |
unch |
8,489 |
107,846 |
+363 |
Jul19 |
190409 |
97.625 |
97.630 |
97.620 |
97.625 |
unch |
44,760 |
203,157 |
-1,726 |
Aug19 |
190409 |
97.635 |
97.645 |
97.630 |
97.640 |
+0.005 |
39,310 |
152,670 |
+5,680 |
Sep19 |
190409 |
97.650 |
97.660 |
97.650 |
97.655 |
+0.005 |
12,543 |
49,529 |
+2,207 |
Total Volume and Open Interest |
282,670 |
1,782,128 |
-12,693 |
Japanese Govt Bonds(SGX) |
Jun19 |
190409 |
152.86 |
152.92 |
152.84 |
152.90 |
+0.03 |
948 |
18,443 |
-125 |
Sep19 |
190409 |
152.89 |
152.89 |
152.89 |
152.89 |
+0.03 |
|
|
|
Dec19 |
190409 |
152.89 |
152.89 |
152.89 |
152.89 |
+0.03 |
|
|
|
Total Volume and Open Interest |
948 |
18,443 |
-125 |
Euro-Buxl(EUREX) |
Jun19 |
190409 |
189.14 |
190.12 |
188.76 |
189.62 |
+0.36 |
38,582 |
243,870 |
-136 |
Sep19 |
190409 |
188.10 |
188.10 |
188.10 |
188.10 |
+0.36 |
0 |
1,740 |
+0 |
Dec19 |
190409 |
187.22 |
187.22 |
187.22 |
187.22 |
+0.36 |
|
|
|
Total Volume and Open Interest |
38,582 |
245,610 |
-136 |
Euro-Bund(EUREX) |
Jun19 |
190409 |
165.29 |
165.64 |
165.11 |
165.48 |
+0.12 |
552,256 |
1,816,694 |
-30,023 |
Sep19 |
190409 |
167.42 |
167.80 |
167.33 |
167.66 |
+0.13 |
994 |
33,488 |
+60 |
Dec19 |
190409 |
165.41 |
165.41 |
165.41 |
165.41 |
+0.12 |
|
|
|
Total Volume and Open Interest |
553,250 |
1,850,182 |
-29,963 |
Euro-Bobl(EUREX) |
Jun19 |
190409 |
132.89 |
132.95 |
132.80 |
132.92 |
+0.03 |
344,255 |
1,344,088 |
-12,434 |
Sep19 |
190409 |
132.82 |
132.82 |
132.82 |
132.82 |
+0.03 |
0 |
5,398 |
+0 |
Dec19 |
190409 |
133.29 |
133.29 |
133.29 |
133.29 |
+0.03 |
|
|
|
Total Volume and Open Interest |
344,255 |
1,349,486 |
-12,434 |
Euro-Schatz(EUREX) |
Jun19 |
190409 |
111.92 |
111.93 |
111.89 |
111.90 |
-0.01 |
220,157 |
1,797,891 |
+2,147 |
Sep19 |
190409 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.01 |
101 |
5,597 |
-91 |
Dec19 |
190409 |
111.00 |
111.00 |
111.00 |
111.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
220,258 |
1,803,488 |
+2,056 |
3-Mth Euribor(EUREX) |
Jun19 |
190409 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,793 |
+0 |
Sep19 |
190409 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
544 |
1,923 |
-355 |
Dec19 |
190409 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
500 |
2,298 |
+3 |
Total Volume and Open Interest |
3,234 |
10,897 |
-656 |
Long Gilt(LIFFE) |
Jun19 |
190409 |
128~04 |
128~09 |
127~26 |
128~04 |
-0~00 |
173,594 |
653,531 |
+615 |
Sep19 |
190409 |
127~06 |
127~06 |
127~06 |
127~06 |
-0~00 |
0 |
57 |
+0 |
Total Volume and Open Interest |
173,594 |
653,588 |
+615 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190409 |
99.17 |
99.18 |
99.16 |
99.17 |
unch |
37,944 |
463,637 |
-1,282 |
Sep19 |
190409 |
99.15 |
99.17 |
99.14 |
99.15 |
unch |
26,108 |
539,474 |
+1,284 |
Dec19 |
190409 |
99.11 |
99.14 |
99.10 |
99.11 |
unch |
47,953 |
616,967 |
-4,262 |
Mar20 |
190409 |
99.10 |
99.13 |
99.08 |
99.11 |
+0.00 |
32,622 |
432,929 |
+3,384 |
Jun20 |
190409 |
99.07 |
99.09 |
99.04 |
99.07 |
+0.00 |
61,381 |
414,695 |
+7,763 |
Sep20 |
190409 |
99.02 |
99.04 |
99.00 |
99.03 |
+0.01 |
39,856 |
341,781 |
+4,699 |
Total Volume and Open Interest |
586,654 |
3,693,095 |
+4,313 |
3-Mth Euribor(LIFFE) |
Jun19 |
190409 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
43,542 |
659,181 |
-6,193 |
Sep19 |
190409 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
23,390 |
645,414 |
+1,346 |
Dec19 |
190409 |
100.315 |
100.315 |
100.305 |
100.310 |
unch |
33,460 |
634,687 |
+5,861 |
Total Volume and Open Interest |
432,225 |
4,654,724 |
+3,377 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190409 |
98.37 |
98.38 |
98.36 |
98.37 |
unch |
17,846 |
219,697 |
-10,532 |
Sep19 |
190409 |
98.47 |
98.49 |
98.47 |
98.48 |
unch |
40,695 |
302,323 |
-6,816 |
Dec19 |
190409 |
98.52 |
98.53 |
98.51 |
98.53 |
+0.01 |
25,871 |
306,726 |
+12,494 |
Mar20 |
190409 |
98.55 |
98.57 |
98.54 |
98.56 |
unch |
8,071 |
227,516 |
+665 |
Jun20 |
190409 |
98.56 |
98.58 |
98.55 |
98.57 |
unch |
6,289 |
172,217 |
+2,691 |
Sep20 |
190409 |
98.57 |
98.57 |
98.55 |
98.56 |
unch |
7,127 |
110,376 |
+1,069 |
Dec20 |
190409 |
98.54 |
98.56 |
98.54 |
98.55 |
unch |
5,677 |
76,238 |
+1,743 |
Mar21 |
190409 |
98.53 |
98.53 |
98.51 |
98.52 |
-0.01 |
1,479 |
33,468 |
+193 |
Jun21 |
190409 |
98.48 |
98.49 |
98.47 |
98.49 |
-0.01 |
110 |
2,552 |
+0 |
Sep21 |
190409 |
98.44 |
98.44 |
98.44 |
98.44 |
-0.02 |
12 |
1,170 |
+0 |
Total Volume and Open Interest |
113,187 |
1,455,186 |
+1,517 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190409 |
98.12 |
98.12 |
98.09 |
98.10 |
-0.02 |
148,611 |
1,286,657 |
-410 |
Sep19 |
190409 |
98.11 |
98.11 |
98.11 |
98.11 |
-0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
148,611 |
1,286,678 |
-410 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190409 |
98.61 |
98.61 |
98.58 |
98.61 |
-0.00 |
141,853 |
1,330,409 |
-26,356 |
Sep19 |
190409 |
98.64 |
98.64 |
98.64 |
98.64 |
-0.00 |
|
|
|
Total Volume and Open Interest |
141,853 |
1,330,409 |
-26,356 |
Gold(CMX) |
Apr19 |
190409 |
1298.5 |
1304.9 |
1298.5 |
1303.5 |
+6.4 |
181 |
443 |
-33 |
Jun19 |
190409 |
1301.6 |
1310.4 |
1300.6 |
1308.3 |
+6.4 |
231,451 |
322,059 |
-1,830 |
Aug19 |
190409 |
1308.3 |
1316.3 |
1306.8 |
1314.3 |
+6.4 |
3,963 |
50,509 |
+1,077 |
Oct19 |
190409 |
1312.6 |
1321.6 |
1312.6 |
1320.3 |
+6.4 |
253 |
5,035 |
-138 |
Dec19 |
190409 |
1320.0 |
1328.3 |
1320.0 |
1326.3 |
+6.4 |
1,642 |
34,564 |
+186 |
Feb20 |
190409 |
1325.9 |
1333.5 |
1325.8 |
1332.4 |
+6.5 |
295 |
10,730 |
-87 |
Apr20 |
190409 |
1340.0 |
1340.0 |
1338.1 |
1338.1 |
+6.5 |
103 |
6,851 |
+85 |
Jun20 |
190409 |
1338.4 |
1344.4 |
1338.4 |
1343.9 |
+6.5 |
53 |
1,965 |
+4 |
Aug20 |
190409 |
1350.5 |
1350.5 |
1348.7 |
1348.7 |
+6.5 |
0 |
27 |
+0 |
Oct20 |
190409 |
1353.5 |
1353.5 |
1353.5 |
1353.5 |
+6.5 |
0 |
2 |
+0 |
Dec20 |
190409 |
1358.4 |
1358.4 |
1358.4 |
1358.4 |
+6.5 |
0 |
1,244 |
+0 |
Feb21 |
190409 |
1363.2 |
1363.2 |
1363.2 |
1363.2 |
+6.5 |
|
|
|
Total Volume and Open Interest |
238,379 |
435,913 |
-743 |
Silver(CMX) |
May19 |
190409 |
1522.0 |
1531.0 |
1518.0 |
1521.1 |
-0.5 |
66,860 |
125,337 |
-3,344 |
Jul19 |
190409 |
1531.5 |
1540.0 |
1527.0 |
1530.4 |
-0.4 |
10,793 |
49,976 |
+3,677 |
Sep19 |
190409 |
1540.0 |
1548.5 |
1537.5 |
1539.8 |
-0.5 |
1,991 |
9,630 |
-46 |
Dec19 |
190409 |
1554.0 |
1562.5 |
1551.0 |
1553.4 |
-0.6 |
2,170 |
17,248 |
+291 |
Mar20 |
190409 |
1564.5 |
1576.5 |
1564.5 |
1566.5 |
-0.7 |
125 |
1,591 |
+22 |
May20 |
190409 |
1579.0 |
1579.0 |
1575.0 |
1575.0 |
-0.7 |
241 |
844 |
+131 |
Jul20 |
190409 |
1587.5 |
1587.5 |
1582.7 |
1582.7 |
-0.7 |
50 |
408 |
+50 |
Total Volume and Open Interest |
82,248 |
205,679 |
+782 |
Platinum(NYMEX) |
Apr19 |
190409 |
901.2 |
901.2 |
892.0 |
893.9 |
-13.7 |
8 |
13 |
-13 |
Jul19 |
190409 |
914.0 |
915.1 |
895.3 |
899.3 |
-13.6 |
32,250 |
69,570 |
-965 |
Oct19 |
190409 |
917.8 |
919.1 |
901.0 |
905.0 |
-13.6 |
1,400 |
4,302 |
+1,035 |
Jan20 |
190409 |
917.0 |
917.0 |
908.1 |
910.3 |
-13.6 |
23 |
507 |
+9 |
Total Volume and Open Interest |
33,699 |
74,430 |
+70 |
Palladium(NYMEX) |
Jun19 |
190409 |
1358.20 |
1373.30 |
1340.80 |
1362.60 |
+9.50 |
6,630 |
20,128 |
-100 |
Sep19 |
190409 |
1346.00 |
1365.00 |
1335.00 |
1355.40 |
+10.20 |
306 |
2,233 |
+49 |
Dec19 |
190409 |
1328.90 |
1345.40 |
1328.90 |
1345.40 |
+10.90 |
15 |
1,001 |
-2 |
Total Volume and Open Interest |
6,951 |
23,362 |
-53 |
Copper(CMX) |
May19 |
190409 |
293.40 |
296.20 |
292.70 |
293.40 |
+0.20 |
58,750 |
105,307 |
-5,625 |
Jul19 |
190409 |
294.20 |
296.75 |
293.45 |
294.05 |
+0.15 |
21,811 |
65,827 |
+2,795 |
Sep19 |
190409 |
294.70 |
297.40 |
294.25 |
294.85 |
+0.20 |
7,485 |
33,428 |
+84 |
Dec19 |
190409 |
297.00 |
298.40 |
295.55 |
295.80 |
+0.25 |
5,510 |
28,992 |
+1,616 |
Mar20 |
190409 |
297.75 |
298.25 |
296.25 |
296.45 |
+0.30 |
522 |
4,637 |
-69 |
Total Volume and Open Interest |
94,911 |
248,745 |
-1,201 |
E-mini DJIA Index(CBOT) |
Jun19 |
190409 |
26345 |
26349 |
26104 |
26158 |
-176 |
157,732 |
78,861 |
-492 |
Sep19 |
190409 |
26339 |
26347 |
26113 |
26163 |
-176 |
174 |
517 |
+8 |
Dec19 |
190409 |
26184 |
26214 |
26141 |
26175 |
-177 |
0 |
19 |
+0 |
Mar20 |
190409 |
26198 |
26198 |
26198 |
26198 |
-184 |
0 |
1 |
+0 |
Total Volume and Open Interest |
157,906 |
79,398 |
-484 |
S & P 500(CME) |
Jun19 |
190409 |
2894.70 |
2899.50 |
2878.00 |
2882.60 |
-15.70 |
1,741 |
28,366 |
-388 |
Sep19 |
190409 |
2887.50 |
2887.50 |
2887.50 |
2887.50 |
-15.90 |
0 |
1 |
-2 |
Dec19 |
190409 |
2891.80 |
2891.80 |
2891.80 |
2891.80 |
-16.20 |
0 |
5 |
+0 |
Mar20 |
190409 |
2897.50 |
2897.50 |
2897.50 |
2897.50 |
-16.20 |
|
|
|
Total Volume and Open Interest |
1,741 |
28,372 |
-390 |
S & P 500 E-Mini(CME) |
Jun19 |
190409 |
2898.50 |
2900.00 |
2877.25 |
2882.50 |
-15.75 |
1,221,029 |
2,525,234 |
+5,543 |
Sep19 |
190409 |
2903.00 |
2904.75 |
2882.50 |
2887.50 |
-16.00 |
1,784 |
19,117 |
+32 |
Dec19 |
190409 |
2893.00 |
2900.00 |
2887.75 |
2891.75 |
-16.25 |
1,305 |
3,946 |
+1,017 |
Mar20 |
190409 |
2897.50 |
2897.50 |
2897.50 |
2897.50 |
-16.25 |
10 |
2,492 |
+2 |
Total Volume and Open Interest |
1,224,128 |
2,550,791 |
+6,594 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190409 |
7625.75 |
7633.75 |
7578.75 |
7593.25 |
-30.25 |
358,710 |
193,499 |
-514 |
Sep19 |
190409 |
7653.25 |
7660.50 |
7608.50 |
7622.25 |
-30.00 |
177 |
855 |
+29 |
Dec19 |
190409 |
7645.25 |
7677.25 |
7640.25 |
7645.25 |
-31.00 |
3 |
16 |
+0 |
Total Volume and Open Interest |
358,890 |
194,378 |
-485 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190409 |
1953.70 |
1953.90 |
1928.00 |
1931.10 |
-22.30 |
13,577 |
62,253 |
+811 |
Sep19 |
190409 |
1933.10 |
1933.10 |
1933.10 |
1933.10 |
-23.00 |
0 |
110 |
+0 |
Dec19 |
190409 |
1936.80 |
1936.80 |
1936.80 |
1936.80 |
-23.10 |
|
|
|
Total Volume and Open Interest |
13,577 |
62,363 |
+811 |
Volatility Index(CBOE) |
Apr19 |
190409 |
14.35 |
15.15 |
14.35 |
15.08 |
+0.60 |
55,510 |
121,467 |
-10,015 |
May19 |
190409 |
15.60 |
16.25 |
15.55 |
16.23 |
+0.55 |
46,407 |
144,064 |
-488 |
Jun19 |
190409 |
15.97 |
16.55 |
15.95 |
16.52 |
+0.50 |
16,003 |
33,144 |
+554 |
Jul19 |
190409 |
16.30 |
16.85 |
16.25 |
16.83 |
+0.50 |
7,177 |
27,151 |
-945 |
Total Volume and Open Interest |
135,017 |
371,859 |
-9,777 |
S & P 600(CME) |
Jun19 |
190409 |
953.20 |
953.20 |
953.20 |
953.20 |
-12.00 |
|
|
|
Sep19 |
190409 |
953.80 |
953.80 |
953.80 |
953.80 |
-12.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190409 |
1584.10 |
1585.00 |
1561.70 |
1564.70 |
-19.20 |
128,167 |
428,449 |
-4,924 |
Sep19 |
190409 |
1580.00 |
1582.90 |
1566.60 |
1568.50 |
-19.30 |
14 |
177 |
-1 |
Dec19 |
190409 |
1569.60 |
1569.60 |
1569.60 |
1569.60 |
-19.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
128,181 |
428,627 |
-4,925 |
Nikkei 225(CME) |
Jun19 |
190409 |
21825 |
21835 |
21610 |
21635 |
-180 |
6,012 |
26,490 |
+32 |
Sep19 |
190409 |
21595 |
21785 |
21595 |
21595 |
-185 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,012 |
26,491 |
+32 |
Nikkei 225(SGX) |
Jun19 |
190409 |
21775 |
21815 |
21690 |
21740 |
-25 |
59,442 |
137,466 |
+30 |
Sep19 |
190409 |
21700 |
21700 |
21700 |
21700 |
-25 |
0 |
171 |
+0 |
Dec19 |
190409 |
21540 |
21540 |
21540 |
21540 |
-20 |
0 |
4,622 |
-170 |
Total Volume and Open Interest |
59,442 |
158,201 |
-1,055 |
Nikkei 225 Mini(JPX) |
Jun19 |
190409 |
21785 |
21810 |
21690 |
21740 |
-30 |
685,314 |
321,922 |
+11,117 |
Sep19 |
190409 |
21730 |
21750 |
21630 |
21690 |
-30 |
6,215 |
8,316 |
+722 |
Dec19 |
190409 |
21550 |
21570 |
21455 |
21500 |
-30 |
183 |
2,039 |
-87 |
Total Volume and Open Interest |
738,622 |
471,839 |
+15,030 |
Nikkei 225(JPX) |
Jun19 |
190409 |
21790 |
21810 |
21690 |
21740 |
-30 |
50,921 |
276,741 |
+2,555 |
Sep19 |
190409 |
21720 |
21750 |
21640 |
21690 |
-30 |
469 |
4,972 |
-828 |
Dec19 |
190409 |
21480 |
21500 |
21460 |
21500 |
-30 |
1 |
39,054 |
+206 |
Total Volume and Open Interest |
51,397 |
395,412 |
+1,788 |
Nikkei 225(CME) Yen |
Jun19 |
190409 |
21815 |
21815 |
21585 |
21615 |
-175 |
22,601 |
61,613 |
+1,144 |
Sep19 |
190409 |
21550 |
21550 |
21535 |
21550 |
-180 |
0 |
13 |
+0 |
Dec19 |
190409 |
21240 |
21240 |
21240 |
21240 |
-145 |
|
|
|
Total Volume and Open Interest |
22,601 |
61,726 |
+1,144 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190409 |
21770 |
21770 |
21600 |
21620 |
-170 |
0 |
3 |
+0 |
Sep19 |
190409 |
21550 |
21550 |
21550 |
21550 |
-180 |
|
|
|
Dec19 |
190409 |
21240 |
21240 |
21240 |
21240 |
-150 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190409 |
5451.0 |
5485.5 |
5427.0 |
5430.5 |
-35.0 |
65,943 |
306,379 |
+5,458 |
May19 |
190409 |
5393.5 |
5420.5 |
5368.5 |
5368.5 |
-35.0 |
102 |
15,583 |
-1,141 |
Jun19 |
190409 |
5337.0 |
5348.5 |
5299.5 |
5301.5 |
-35.0 |
2,270 |
43,843 |
+1,028 |
Total Volume and Open Interest |
68,315 |
429,315 |
+5,345 |
Hang Seng Index(HKFE) |
Apr19 |
190409 |
30118 |
30295 |
30071 |
30204 |
+82 |
204,048 |
125,028 |
+2,282 |
May19 |
190409 |
29899 |
30074 |
29855 |
29991 |
+89 |
1,259 |
1,549 |
+411 |
Jun19 |
190409 |
29774 |
29923 |
29738 |
29871 |
+98 |
837 |
13,962 |
+160 |
Total Volume and Open Interest |
207,196 |
152,496 |
+2,835 |
DAX(EUREX) |
Jun19 |
190409 |
11970.0 |
12014.5 |
11866.5 |
11894.0 |
-80.5 |
81,716 |
122,925 |
+1,339 |
Sep19 |
190409 |
11942.0 |
11957.0 |
11869.5 |
11879.5 |
-81.5 |
208 |
553 |
-26 |
Dec19 |
190409 |
11867.5 |
11867.5 |
11867.5 |
11867.5 |
-80.5 |
20 |
24 |
+0 |
Total Volume and Open Interest |
81,944 |
123,502 |
+1,313 |
Mini-DAX(EUREX) |
Jun19 |
190409 |
11979.0 |
12014.0 |
11867.0 |
11894.0 |
-80.5 |
33,303 |
13,258 |
-128 |
Sep19 |
190409 |
11926.0 |
11995.0 |
11861.0 |
11879.5 |
-81.5 |
50 |
238 |
-5 |
Dec19 |
190409 |
11900.0 |
11900.0 |
11867.5 |
11867.5 |
-80.5 |
1 |
52 |
+0 |
Total Volume and Open Interest |
33,354 |
13,548 |
-133 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190409 |
3364 |
3376 |
3339 |
3350 |
-9 |
779,923 |
4,150,623 |
-21,357 |
Sep19 |
190409 |
3345 |
3363 |
3329 |
3338 |
-10 |
12 |
26,392 |
+11 |
Dec19 |
190409 |
3345 |
3345 |
3323 |
3323 |
-10 |
3 |
179,621 |
+14 |
Total Volume and Open Interest |
779,938 |
4,370,702 |
-21,332 |
Swiss Market Index(EUREX) |
Jun19 |
190409 |
9410 |
9495 |
9398 |
9440 |
+37 |
31,499 |
190,535 |
+3,141 |
Sep19 |
190409 |
9380 |
9420 |
9380 |
9408 |
+37 |
3 |
315 |
+13 |
Dec19 |
190409 |
9413 |
9413 |
9389 |
9389 |
+37 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,502 |
190,853 |
+3,154 |
FT-SE 100(EURONEXT) |
Jun19 |
190409 |
7399.00 |
7414.50 |
7348.00 |
7368.50 |
-6.50 |
84,968 |
685,870 |
+1,270 |
Sep19 |
190409 |
7299.50 |
7299.50 |
7299.50 |
7299.50 |
-6.50 |
1 |
2,220 |
+0 |
Dec19 |
190409 |
7262.00 |
7262.00 |
7262.00 |
7262.00 |
-6.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
84,969 |
689,092 |
+1,270 |
SPI 200(SFE) |
Jun19 |
190409 |
6206.0 |
6221.0 |
6189.0 |
6197.0 |
-13.0 |
43,974 |
357,163 |
+358 |
Sep19 |
190409 |
6128.0 |
6128.0 |
6128.0 |
6128.0 |
-14.0 |
0 |
2,841 |
+0 |
Dec19 |
190409 |
6109.0 |
6109.0 |
6109.0 |
6109.0 |
-14.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
44,078 |
364,968 |
+442 |
FTSE MIB(ISE) |
Jun19 |
190409 |
21235.00 |
21365.00 |
21065.00 |
21151.00 |
-79.00 |
18,046 |
99,267 |
+2,691 |
Sep19 |
190409 |
21115.00 |
21215.00 |
20955.00 |
21021.00 |
-79.00 |
76 |
730 |
+62 |
Dec19 |
190409 |
21030.00 |
21070.00 |
20830.00 |
20891.00 |
-77.00 |
5 |
61 |
+2 |
Total Volume and Open Interest |
18,127 |
100,059 |
+2,755 |
KOSPI 200(KFE) |
Jun19 |
190409 |
287.90 |
288.10 |
287.75 |
287.75 |
+0.50 |
148,284 |
321,685 |
+46 |
Sep19 |
190409 |
288.50 |
288.50 |
288.05 |
288.05 |
+0.45 |
114 |
5,163 |
+2 |
Dec19 |
190409 |
288.95 |
288.95 |
288.95 |
288.95 |
+0.90 |
0 |
30,405 |
+0 |
Total Volume and Open Interest |
148,398 |
379,001 |
+48 |
GSCI(CME) |
Apr19 |
190409 |
449.45 |
451.40 |
448.20 |
449.50 |
-1.50 |
2,295 |
10,861 |
-2,249 |
May19 |
190409 |
451.50 |
452.00 |
449.00 |
450.45 |
-1.30 |
2,267 |
2,417 |
+2,267 |
Jun19 |
190409 |
451.00 |
451.00 |
450.80 |
451.00 |
-1.30 |
|
|
|
Total Volume and Open Interest |
4,562 |
13,278 |
+18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|