|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190410 |
898.75 |
903.75 |
897.25 |
902.00 |
+3.25 |
113,476 |
271,853 |
-7,877 |
Jul19 |
190410 |
911.50 |
917.00 |
910.25 |
915.25 |
+3.50 |
82,739 |
251,731 |
+15,567 |
Aug19 |
190410 |
917.25 |
922.75 |
916.25 |
921.00 |
+3.50 |
2,766 |
25,856 |
+132 |
Sep19 |
190410 |
922.00 |
927.25 |
921.00 |
925.25 |
+3.00 |
1,793 |
11,274 |
+601 |
Nov19 |
190410 |
931.50 |
936.50 |
930.00 |
934.50 |
+2.75 |
17,233 |
130,431 |
+2,042 |
Jan20 |
190410 |
941.50 |
946.00 |
940.25 |
944.50 |
+2.75 |
1,384 |
15,736 |
+280 |
Mar20 |
190410 |
947.00 |
952.25 |
946.50 |
950.50 |
+2.50 |
1,829 |
31,294 |
-86 |
May20 |
190410 |
954.00 |
958.50 |
953.00 |
957.00 |
+2.25 |
547 |
5,947 |
+366 |
Jul20 |
190410 |
963.75 |
968.00 |
962.75 |
966.00 |
+2.00 |
383 |
8,402 |
+212 |
Aug20 |
190410 |
968.50 |
968.50 |
968.50 |
968.50 |
+2.00 |
0 |
153 |
+0 |
Sep20 |
190410 |
967.50 |
967.50 |
967.50 |
967.50 |
+2.00 |
0 |
83 |
+0 |
Nov20 |
190410 |
967.00 |
971.50 |
967.00 |
970.00 |
+2.25 |
163 |
4,534 |
+68 |
Jan21 |
190410 |
975.75 |
975.75 |
975.75 |
975.75 |
+2.25 |
0 |
9 |
+0 |
Mar21 |
190410 |
975.75 |
975.75 |
975.75 |
975.75 |
+2.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
222,313 |
757,413 |
+11,305 |
Soybean Meal(CBOT) |
May19 |
190410 |
309.10 |
311.00 |
308.50 |
310.10 |
+1.00 |
71,515 |
155,399 |
-11,526 |
Jul19 |
190410 |
312.80 |
314.70 |
312.20 |
313.80 |
+1.00 |
52,182 |
139,368 |
+5,996 |
Aug19 |
190410 |
314.40 |
316.30 |
313.80 |
315.40 |
+1.00 |
3,105 |
23,738 |
+62 |
Sep19 |
190410 |
316.00 |
317.80 |
315.60 |
317.00 |
+1.00 |
1,908 |
19,593 |
+45 |
Oct19 |
190410 |
317.30 |
319.10 |
317.10 |
318.40 |
+1.10 |
3,243 |
18,301 |
-714 |
Dec19 |
190410 |
320.00 |
322.10 |
319.80 |
321.40 |
+1.10 |
12,499 |
59,413 |
+1,115 |
Jan20 |
190410 |
321.80 |
323.30 |
321.30 |
322.70 |
+1.10 |
588 |
6,753 |
+187 |
Mar20 |
190410 |
322.50 |
323.60 |
321.80 |
323.10 |
+1.00 |
414 |
13,219 |
-23 |
May20 |
190410 |
323.20 |
324.30 |
322.50 |
323.80 |
+1.20 |
495 |
7,730 |
+234 |
Jul20 |
190410 |
324.60 |
325.90 |
324.30 |
325.20 |
+1.30 |
404 |
3,578 |
+65 |
Total Volume and Open Interest |
146,726 |
449,741 |
-4,548 |
Soybean Oil(CBOT) |
May19 |
190410 |
29.02 |
29.11 |
28.81 |
29.07 |
+0.03 |
66,489 |
144,889 |
-8,558 |
Jul19 |
190410 |
29.31 |
29.41 |
29.12 |
29.38 |
+0.03 |
52,954 |
147,889 |
+1,161 |
Aug19 |
190410 |
29.45 |
29.56 |
29.27 |
29.53 |
+0.03 |
9,197 |
32,010 |
-856 |
Sep19 |
190410 |
29.61 |
29.70 |
29.44 |
29.69 |
+0.03 |
3,133 |
25,609 |
+860 |
Oct19 |
190410 |
29.76 |
29.84 |
29.60 |
29.83 |
+0.03 |
769 |
12,911 |
+42 |
Dec19 |
190410 |
30.08 |
30.14 |
29.88 |
30.13 |
+0.01 |
16,202 |
93,245 |
+3,970 |
Jan20 |
190410 |
30.35 |
30.39 |
30.14 |
30.39 |
+0.01 |
752 |
9,019 |
+296 |
Mar20 |
190410 |
30.59 |
30.70 |
30.45 |
30.70 |
+0.03 |
751 |
12,917 |
+137 |
May20 |
190410 |
30.85 |
31.00 |
30.78 |
30.99 |
+0.01 |
32 |
3,073 |
+6 |
Jul20 |
190410 |
31.13 |
31.31 |
31.09 |
31.29 |
unch |
48 |
1,586 |
+5 |
Total Volume and Open Interest |
150,438 |
486,149 |
-2,938 |
Canola(WCE) |
May19 |
190410 |
454.2 |
456.4 |
454.0 |
456.0 |
+0.7 |
6,666 |
81,050 |
-3,598 |
Jul19 |
190410 |
462.1 |
464.0 |
461.7 |
463.7 |
+0.6 |
6,761 |
70,467 |
+1,314 |
Nov19 |
190410 |
475.2 |
476.2 |
474.6 |
475.5 |
-0.2 |
1,723 |
33,413 |
+732 |
Jan20 |
190410 |
481.8 |
482.6 |
480.9 |
481.7 |
-0.3 |
247 |
4,966 |
+115 |
Mar20 |
190410 |
486.5 |
487.3 |
486.0 |
486.4 |
-0.3 |
65 |
1,068 |
+39 |
Total Volume and Open Interest |
15,488 |
191,380 |
-1,386 |
Corn(CBOT) |
May19 |
190410 |
360.25 |
362.75 |
360.00 |
361.75 |
+1.75 |
269,564 |
594,279 |
-40,303 |
Jul19 |
190410 |
368.75 |
371.75 |
368.75 |
370.75 |
+2.25 |
214,192 |
505,452 |
+26,582 |
Sep19 |
190410 |
377.75 |
379.75 |
377.75 |
379.00 |
+1.75 |
52,325 |
206,562 |
-5,795 |
Dec19 |
190410 |
389.50 |
391.25 |
389.50 |
390.75 |
+1.50 |
67,240 |
278,352 |
-144 |
Mar20 |
190410 |
403.50 |
405.25 |
403.50 |
404.50 |
+1.00 |
12,492 |
81,249 |
+2,661 |
May20 |
190410 |
413.00 |
413.00 |
411.00 |
412.25 |
+0.75 |
2,208 |
12,836 |
+521 |
Jul20 |
190410 |
417.25 |
418.75 |
416.50 |
418.00 |
+0.50 |
4,902 |
32,242 |
+774 |
Sep20 |
190410 |
412.25 |
414.25 |
411.50 |
412.75 |
+0.50 |
508 |
4,909 |
+217 |
Dec20 |
190410 |
416.00 |
417.25 |
415.25 |
416.75 |
+0.25 |
2,254 |
22,517 |
+850 |
Mar21 |
190410 |
424.75 |
424.75 |
423.25 |
424.50 |
unch |
38 |
303 |
+38 |
Total Volume and Open Interest |
625,747 |
1,739,921 |
-14,586 |
Wheat(CBOT) |
May19 |
190410 |
459.00 |
461.75 |
455.50 |
458.00 |
-1.50 |
83,285 |
173,487 |
-12,284 |
Jul19 |
190410 |
463.75 |
464.75 |
460.00 |
461.50 |
-2.50 |
60,875 |
162,518 |
+9,105 |
Sep19 |
190410 |
473.00 |
474.00 |
469.50 |
470.50 |
-2.50 |
13,240 |
60,532 |
+1,073 |
Dec19 |
190410 |
489.25 |
490.00 |
485.75 |
487.00 |
-2.25 |
12,439 |
60,490 |
-449 |
Mar20 |
190410 |
502.25 |
504.25 |
499.75 |
501.25 |
-2.00 |
2,976 |
10,241 |
+362 |
May20 |
190410 |
509.25 |
511.50 |
507.25 |
508.75 |
-1.50 |
388 |
3,561 |
+1 |
Total Volume and Open Interest |
173,375 |
478,429 |
-2,117 |
Wheat(KCBT) |
May19 |
190410 |
426.75 |
430.00 |
424.50 |
426.25 |
-1.25 |
30,364 |
128,888 |
-7,145 |
Jul19 |
190410 |
433.50 |
436.25 |
431.50 |
432.75 |
-2.25 |
26,962 |
120,368 |
+4,076 |
Sep19 |
190410 |
444.75 |
448.00 |
443.50 |
444.25 |
-2.25 |
7,719 |
38,654 |
+1,848 |
Dec19 |
190410 |
467.75 |
470.75 |
466.75 |
467.75 |
-1.75 |
4,315 |
34,071 |
-99 |
Mar20 |
190410 |
487.50 |
490.00 |
486.50 |
487.25 |
-1.50 |
1,019 |
6,322 |
+135 |
May20 |
190410 |
499.00 |
500.75 |
498.00 |
498.75 |
-1.25 |
75 |
2,574 |
+2 |
Jul20 |
190410 |
507.50 |
508.75 |
506.50 |
507.25 |
-0.75 |
26 |
1,546 |
+3 |
Total Volume and Open Interest |
70,484 |
333,463 |
-1,178 |
Wheat(MGE) |
May19 |
190410 |
523.00 |
533.50 |
523.00 |
530.25 |
+7.25 |
4,544 |
22,369 |
-974 |
Jul19 |
190410 |
531.00 |
541.25 |
531.00 |
537.00 |
+5.75 |
3,277 |
21,721 |
+780 |
Sep19 |
190410 |
541.50 |
549.50 |
541.00 |
545.75 |
+5.00 |
1,810 |
9,878 |
-5 |
Dec19 |
190410 |
555.75 |
563.25 |
555.75 |
560.50 |
+4.75 |
324 |
6,121 |
+13 |
Mar20 |
190410 |
570.75 |
577.50 |
570.75 |
575.50 |
+5.00 |
418 |
2,919 |
+192 |
May20 |
190410 |
582.75 |
584.75 |
582.75 |
583.25 |
+4.50 |
153 |
719 |
+68 |
Total Volume and Open Interest |
10,526 |
63,759 |
+74 |
Oats(CBOT) |
May19 |
190410 |
282.00 |
282.00 |
277.00 |
279.00 |
-2.25 |
601 |
3,149 |
+7 |
Jul19 |
190410 |
274.25 |
274.75 |
269.75 |
272.75 |
-1.00 |
461 |
1,777 |
+276 |
Sep19 |
190410 |
264.25 |
264.50 |
264.25 |
264.50 |
-2.00 |
4 |
90 |
-1 |
Dec19 |
190410 |
255.00 |
258.75 |
255.00 |
258.75 |
-0.75 |
11 |
920 |
+9 |
Total Volume and Open Interest |
1,081 |
5,969 |
+295 |
Rough Rice(CBOT) |
May19 |
190410 |
10.32 |
10.41 |
10.22 |
10.23 |
-0.06 |
643 |
5,877 |
-137 |
Jul19 |
190410 |
10.59 |
10.61 |
10.42 |
10.48 |
-0.03 |
319 |
1,762 |
+147 |
Sep19 |
190410 |
10.58 |
10.58 |
10.56 |
10.57 |
-0.03 |
2 |
66 |
+2 |
Nov19 |
190410 |
10.60 |
10.61 |
10.60 |
10.61 |
-0.02 |
1 |
14 |
+1 |
Total Volume and Open Interest |
965 |
7,725 |
+13 |
Live Cattle(CME) |
Apr19 |
190410 |
125.830 |
126.330 |
125.385 |
125.885 |
-0.015 |
12,536 |
24,379 |
-3,422 |
Jun19 |
190410 |
120.150 |
120.350 |
119.600 |
119.950 |
-0.400 |
23,635 |
199,878 |
+540 |
Aug19 |
190410 |
117.450 |
117.480 |
116.800 |
117.000 |
-0.650 |
14,000 |
101,558 |
+981 |
Oct19 |
190410 |
118.330 |
118.400 |
117.830 |
118.080 |
-0.500 |
12,117 |
74,161 |
+2,053 |
Dec19 |
190410 |
122.200 |
122.200 |
121.450 |
121.650 |
-0.650 |
5,507 |
29,778 |
+798 |
Feb20 |
190410 |
124.300 |
124.300 |
123.400 |
123.650 |
-0.735 |
1,368 |
6,871 |
+303 |
Total Volume and Open Interest |
69,533 |
442,416 |
+1,392 |
Feeder Cattle(CME) |
Apr19 |
190410 |
145.850 |
145.935 |
145.000 |
145.185 |
-0.965 |
924 |
4,042 |
-195 |
May19 |
190410 |
150.130 |
150.250 |
148.880 |
149.235 |
-0.950 |
7,040 |
17,912 |
-1,312 |
Aug19 |
190410 |
157.600 |
157.750 |
156.450 |
157.035 |
-0.565 |
7,587 |
16,980 |
+621 |
Sep19 |
190410 |
158.850 |
159.000 |
157.830 |
158.485 |
-0.500 |
2,995 |
4,203 |
+502 |
Oct19 |
190410 |
159.150 |
159.300 |
158.200 |
158.880 |
-0.555 |
1,639 |
4,217 |
+497 |
Nov19 |
190410 |
159.130 |
159.130 |
158.100 |
158.800 |
-0.400 |
532 |
1,136 |
+78 |
Jan20 |
190410 |
156.985 |
157.050 |
155.685 |
156.700 |
-0.300 |
220 |
659 |
+112 |
Total Volume and Open Interest |
20,966 |
49,217 |
+312 |
Lean Hogs(CME) |
Apr19 |
190410 |
78.750 |
79.135 |
78.680 |
78.900 |
+0.365 |
3,340 |
14,252 |
-1,174 |
May19 |
190410 |
85.150 |
88.000 |
84.600 |
86.980 |
+0.530 |
348 |
3,317 |
-1 |
Jun19 |
190410 |
94.000 |
97.330 |
93.535 |
96.450 |
+1.300 |
24,441 |
82,088 |
-329 |
Jul19 |
190410 |
96.785 |
100.150 |
96.450 |
99.450 |
+1.470 |
10,575 |
32,761 |
+1,215 |
Aug19 |
190410 |
96.800 |
99.830 |
96.230 |
99.300 |
+1.500 |
10,558 |
34,126 |
-1,335 |
Oct19 |
190410 |
87.535 |
91.100 |
87.080 |
90.950 |
+2.650 |
9,406 |
54,078 |
+2,545 |
Dec19 |
190410 |
79.980 |
84.080 |
79.500 |
83.950 |
+3.250 |
4,548 |
39,027 |
+686 |
Feb20 |
190410 |
79.150 |
82.800 |
78.535 |
82.650 |
+3.100 |
1,208 |
13,876 |
+77 |
Total Volume and Open Interest |
65,996 |
287,270 |
+2,344 |
Class III Milk(CME) |
Apr19 |
190410 |
15.94 |
15.99 |
15.87 |
15.97 |
+0.02 |
77 |
3,358 |
-18 |
May19 |
190410 |
15.84 |
15.96 |
15.84 |
15.92 |
+0.07 |
233 |
3,809 |
-9 |
Jun19 |
190410 |
15.93 |
15.99 |
15.92 |
15.96 |
+0.03 |
81 |
3,183 |
-12 |
Jul19 |
190410 |
16.20 |
16.23 |
16.20 |
16.20 |
+0.02 |
65 |
2,098 |
+25 |
Aug19 |
190410 |
16.43 |
16.43 |
16.39 |
16.40 |
+0.01 |
48 |
1,545 |
-11 |
Sep19 |
190410 |
16.58 |
16.60 |
16.54 |
16.58 |
unch |
22 |
1,987 |
-8 |
Oct19 |
190410 |
16.59 |
16.60 |
16.54 |
16.60 |
+0.04 |
9 |
1,396 |
+1 |
Nov19 |
190410 |
16.47 |
16.50 |
16.47 |
16.47 |
+0.05 |
0 |
1,361 |
+0 |
Dec19 |
190410 |
16.31 |
16.32 |
16.27 |
16.32 |
+0.05 |
0 |
1,276 |
+0 |
Jan20 |
190410 |
16.00 |
16.03 |
16.00 |
16.03 |
+0.10 |
0 |
69 |
+0 |
Feb20 |
190410 |
15.95 |
16.00 |
15.95 |
16.00 |
+0.12 |
0 |
73 |
+0 |
Mar20 |
190410 |
15.95 |
16.00 |
15.95 |
16.00 |
+0.12 |
0 |
94 |
+0 |
Apr20 |
190410 |
16.03 |
16.12 |
16.03 |
16.12 |
+0.12 |
10 |
38 |
+5 |
Total Volume and Open Interest |
571 |
20,478 |
-13 |
Cocoa(ICE) |
May19 |
190410 |
2439 |
2449 |
2421 |
2443 |
-3 |
23,377 |
35,573 |
-9,693 |
Jul19 |
190410 |
2418 |
2425 |
2399 |
2423 |
+5 |
39,171 |
80,681 |
+3,579 |
Sep19 |
190410 |
2424 |
2437 |
2412 |
2435 |
+7 |
14,068 |
43,852 |
+2,886 |
Dec19 |
190410 |
2427 |
2435 |
2411 |
2433 |
+8 |
9,037 |
36,906 |
+578 |
Mar20 |
190410 |
2415 |
2433 |
2411 |
2432 |
+8 |
2,994 |
26,570 |
+283 |
May20 |
190410 |
2432 |
2439 |
2417 |
2439 |
+9 |
254 |
15,096 |
-27 |
Jul20 |
190410 |
2428 |
2445 |
2428 |
2445 |
+9 |
94 |
3,963 |
+4 |
Total Volume and Open Interest |
89,245 |
249,088 |
-2,216 |
Coffee "C"(ICE) |
May19 |
190410 |
93.75 |
94.50 |
93.10 |
94.25 |
+0.60 |
36,671 |
103,979 |
-8,683 |
Jul19 |
190410 |
96.20 |
96.95 |
95.60 |
96.75 |
+0.65 |
36,587 |
98,667 |
+5,847 |
Sep19 |
190410 |
98.65 |
99.35 |
98.05 |
99.20 |
+0.70 |
11,610 |
53,904 |
+627 |
Dec19 |
190410 |
102.45 |
103.10 |
101.80 |
103.00 |
+0.70 |
5,768 |
36,536 |
+279 |
Mar20 |
190410 |
106.25 |
106.80 |
105.65 |
106.70 |
+0.70 |
3,187 |
16,957 |
+185 |
May20 |
190410 |
108.40 |
109.10 |
108.10 |
109.10 |
+0.75 |
1,296 |
15,255 |
+62 |
Total Volume and Open Interest |
95,363 |
340,731 |
-1,634 |
Orange Juice(ICE) |
May19 |
190410 |
108.90 |
109.80 |
108.20 |
108.60 |
-0.80 |
2,395 |
10,709 |
-32 |
Jul19 |
190410 |
113.70 |
114.35 |
111.85 |
112.20 |
-1.95 |
1,461 |
6,330 |
+594 |
Sep19 |
190410 |
117.35 |
117.35 |
114.70 |
115.00 |
-2.25 |
306 |
1,499 |
+98 |
Nov19 |
190410 |
120.10 |
120.10 |
117.85 |
118.05 |
-2.05 |
74 |
683 |
+12 |
Jan20 |
190410 |
121.45 |
121.50 |
120.95 |
121.05 |
-2.00 |
35 |
211 |
+21 |
Mar20 |
190410 |
124.20 |
124.20 |
123.65 |
123.80 |
-2.00 |
12 |
180 |
+1 |
Total Volume and Open Interest |
4,305 |
19,848 |
+712 |
Sugar #11(ICE) |
May19 |
190410 |
12.78 |
12.83 |
12.70 |
12.81 |
+0.03 |
78,399 |
248,533 |
-16,337 |
Jul19 |
190410 |
12.90 |
12.99 |
12.84 |
12.98 |
+0.08 |
57,002 |
282,812 |
+13,344 |
Oct19 |
190410 |
13.20 |
13.27 |
13.14 |
13.27 |
+0.08 |
18,161 |
181,046 |
+1,454 |
Mar20 |
190410 |
14.08 |
14.13 |
14.01 |
14.13 |
+0.06 |
5,519 |
115,188 |
+1,554 |
May20 |
190410 |
14.18 |
14.25 |
14.11 |
14.25 |
+0.08 |
2,541 |
29,201 |
-301 |
Jul20 |
190410 |
14.20 |
14.35 |
14.20 |
14.35 |
+0.09 |
1,519 |
20,932 |
+250 |
Oct20 |
190410 |
14.44 |
14.53 |
14.42 |
14.52 |
+0.09 |
665 |
24,544 |
+276 |
Mar21 |
190410 |
15.00 |
15.06 |
14.96 |
15.06 |
+0.08 |
10 |
6,954 |
-10 |
Total Volume and Open Interest |
163,816 |
913,271 |
+230 |
London Cocoa(LCE) |
May19 |
190410 |
1803 |
1813 |
1783 |
1810 |
+6 |
10,312 |
55,071 |
-1,792 |
Jul19 |
190410 |
1744 |
1756 |
1732 |
1755 |
+8 |
14,015 |
46,113 |
+199 |
Sep19 |
190410 |
1730 |
1738 |
1720 |
1738 |
+5 |
6,857 |
44,163 |
-101 |
Dec19 |
190410 |
1725 |
1730 |
1716 |
1730 |
+3 |
7,442 |
61,257 |
-991 |
Mar20 |
190410 |
1724 |
1729 |
1715 |
1729 |
+4 |
1,819 |
34,193 |
+384 |
May20 |
190410 |
1724 |
1729 |
1715 |
1729 |
+4 |
1,020 |
19,751 |
+299 |
Jul20 |
190410 |
1720 |
1733 |
1719 |
1733 |
+5 |
568 |
10,166 |
-28 |
Total Volume and Open Interest |
42,889 |
283,623 |
-1,835 |
London Sugar(LCE) |
May19 |
190410 |
329.20 |
329.20 |
325.60 |
326.70 |
-1.50 |
7,910 |
15,702 |
-3,128 |
Aug19 |
190410 |
339.80 |
339.80 |
336.70 |
338.40 |
-0.70 |
7,453 |
45,863 |
+2,048 |
Oct19 |
190410 |
346.90 |
347.60 |
345.10 |
346.80 |
unch |
1,819 |
18,658 |
+83 |
Dec19 |
190410 |
356.90 |
358.60 |
356.00 |
357.70 |
+0.50 |
693 |
9,132 |
+213 |
Mar20 |
190410 |
366.70 |
369.50 |
366.20 |
368.40 |
+0.80 |
166 |
6,511 |
+15 |
Total Volume and Open Interest |
18,071 |
98,612 |
-771 |
Cotton(ICE) |
May19 |
190410 |
78.18 |
78.35 |
77.32 |
77.62 |
-0.47 |
28,062 |
60,992 |
-9,444 |
Jul19 |
190410 |
78.73 |
78.84 |
78.09 |
78.46 |
-0.01 |
20,330 |
77,749 |
+2,448 |
Oct19 |
190410 |
77.61 |
77.75 |
76.90 |
77.50 |
+0.16 |
0 |
12 |
+0 |
Dec19 |
190410 |
76.86 |
77.30 |
76.57 |
77.02 |
+0.13 |
6,058 |
75,045 |
+1,370 |
Mar20 |
190410 |
77.45 |
77.60 |
77.21 |
77.54 |
+0.16 |
180 |
9,350 |
+56 |
May20 |
190410 |
77.61 |
77.68 |
77.58 |
77.67 |
+0.19 |
1 |
451 |
+0 |
Total Volume and Open Interest |
54,662 |
226,189 |
-5,539 |
Lumber(CME) |
May19 |
190410 |
342.3 |
344.8 |
336.0 |
342.4 |
+2.4 |
381 |
1,922 |
-4 |
Jul19 |
190410 |
346.3 |
348.1 |
340.8 |
345.0 |
+0.7 |
120 |
952 |
+40 |
Sep19 |
190410 |
343.8 |
348.0 |
343.8 |
348.0 |
unch |
17 |
151 |
+10 |
Nov19 |
190410 |
344.0 |
348.0 |
344.0 |
348.0 |
-1.0 |
6 |
26 |
+3 |
Total Volume and Open Interest |
524 |
3,051 |
+49 |
Crude Oil(NYM) |
May19 |
190410 |
64.22 |
64.70 |
64.05 |
64.61 |
+0.63 |
895,767 |
318,369 |
-28,259 |
Jun19 |
190410 |
64.20 |
64.71 |
64.01 |
64.65 |
+0.69 |
407,312 |
298,264 |
+17,077 |
Jul19 |
190410 |
64.12 |
64.69 |
63.93 |
64.67 |
+0.76 |
170,635 |
178,377 |
+4,492 |
Aug19 |
190410 |
63.99 |
64.59 |
63.79 |
64.57 |
+0.80 |
98,085 |
116,976 |
-2,926 |
Sep19 |
190410 |
63.72 |
64.40 |
63.55 |
64.38 |
+0.82 |
80,029 |
154,407 |
+1,668 |
Oct19 |
190410 |
63.46 |
64.13 |
63.45 |
64.11 |
+0.83 |
44,904 |
92,770 |
+802 |
Nov19 |
190410 |
62.94 |
63.81 |
62.94 |
63.80 |
+0.84 |
26,592 |
68,573 |
-171 |
Dec19 |
190410 |
62.73 |
63.47 |
62.57 |
63.46 |
+0.84 |
117,303 |
201,815 |
-1,332 |
Jan20 |
190410 |
62.43 |
63.09 |
62.23 |
63.09 |
+0.83 |
24,020 |
58,263 |
+271 |
Feb20 |
190410 |
61.89 |
62.69 |
61.84 |
62.69 |
+0.80 |
11,356 |
32,649 |
+1,986 |
Mar20 |
190410 |
61.68 |
62.29 |
61.49 |
62.29 |
+0.79 |
17,735 |
40,172 |
+2,438 |
Apr20 |
190410 |
61.35 |
61.91 |
61.22 |
61.89 |
+0.76 |
6,569 |
19,368 |
+1,160 |
May20 |
190410 |
60.96 |
61.51 |
60.96 |
61.51 |
+0.73 |
4,162 |
20,630 |
-377 |
Jun20 |
190410 |
60.58 |
61.20 |
60.40 |
61.17 |
+0.71 |
28,996 |
77,956 |
+3,157 |
Jul20 |
190410 |
60.27 |
60.79 |
60.23 |
60.79 |
+0.68 |
1,140 |
18,149 |
+642 |
Aug20 |
190410 |
59.99 |
60.44 |
59.99 |
60.44 |
+0.67 |
1,044 |
9,468 |
+557 |
Total Volume and Open Interest |
1,972,478 |
2,017,901 |
+4,660 |
e-miNY Crude Oil(NYM) |
May19 |
190410 |
64.225 |
64.700 |
64.050 |
64.600 |
+0.625 |
14,314 |
1,848 |
-84 |
Jun19 |
190410 |
64.175 |
64.675 |
64.025 |
64.650 |
+0.700 |
480 |
422 |
+83 |
Jul19 |
190410 |
64.150 |
64.675 |
64.050 |
64.675 |
+0.775 |
61 |
269 |
+21 |
Aug19 |
190410 |
64.500 |
64.575 |
64.500 |
64.575 |
+0.800 |
3 |
91 |
+1 |
Sep19 |
190410 |
64.300 |
64.375 |
64.300 |
64.375 |
+0.825 |
7 |
104 |
+5 |
Oct19 |
190410 |
64.100 |
64.100 |
64.100 |
64.100 |
+0.825 |
0 |
26 |
+0 |
Nov19 |
190410 |
63.800 |
63.800 |
63.800 |
63.800 |
+0.850 |
2 |
51 |
+1 |
Dec19 |
190410 |
62.650 |
63.450 |
62.650 |
63.450 |
+0.825 |
2 |
139 |
+0 |
Jan20 |
190410 |
63.100 |
63.100 |
63.100 |
63.100 |
+0.850 |
0 |
28 |
+0 |
Feb20 |
190410 |
62.700 |
62.700 |
62.700 |
62.700 |
+0.800 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,871 |
3,114 |
+28 |
NY Harbor ULSD(NYM) |
May19 |
190410 |
205.10 |
208.97 |
204.88 |
208.76 |
+4.27 |
67,631 |
98,543 |
-8,859 |
Jun19 |
190410 |
205.75 |
209.10 |
205.18 |
208.92 |
+4.12 |
44,174 |
80,715 |
+1,516 |
Jul19 |
190410 |
206.30 |
209.51 |
205.67 |
209.39 |
+4.05 |
15,794 |
41,304 |
+1,872 |
Aug19 |
190410 |
207.33 |
210.16 |
206.34 |
210.05 |
+4.01 |
7,095 |
22,992 |
-201 |
Sep19 |
190410 |
208.01 |
210.95 |
207.23 |
210.91 |
+3.95 |
6,497 |
28,540 |
+1,219 |
Oct19 |
190410 |
208.60 |
211.72 |
208.36 |
211.72 |
+3.90 |
1,769 |
16,450 |
+197 |
Nov19 |
190410 |
209.37 |
212.45 |
209.32 |
212.42 |
+3.85 |
2,172 |
11,831 |
-35 |
Dec19 |
190410 |
209.89 |
213.17 |
209.56 |
212.93 |
+3.79 |
7,415 |
34,781 |
-23 |
Jan20 |
190410 |
210.53 |
213.28 |
209.99 |
213.28 |
+3.69 |
1,123 |
10,743 |
-169 |
Feb20 |
190410 |
210.19 |
212.93 |
210.19 |
212.93 |
+3.56 |
402 |
8,621 |
+8 |
Mar20 |
190410 |
209.23 |
212.00 |
208.96 |
212.00 |
+3.44 |
783 |
5,900 |
+120 |
Apr20 |
190410 |
207.79 |
210.37 |
207.79 |
210.37 |
+3.32 |
786 |
3,277 |
+80 |
May20 |
190410 |
209.08 |
209.08 |
209.08 |
209.08 |
+3.25 |
605 |
1,862 |
+91 |
Jun20 |
190410 |
205.89 |
208.17 |
205.71 |
208.17 |
+3.25 |
1,956 |
9,020 |
+265 |
Total Volume and Open Interest |
160,105 |
389,308 |
-3,683 |
RBOB Gasoline(NYM) |
May19 |
190410 |
201.05 |
207.02 |
201.05 |
206.92 |
+7.02 |
82,870 |
125,066 |
-9,343 |
Jun19 |
190410 |
198.50 |
203.07 |
198.06 |
202.97 |
+5.98 |
68,270 |
96,108 |
+5,587 |
Jul19 |
190410 |
195.58 |
200.16 |
195.58 |
200.09 |
+5.41 |
36,168 |
56,015 |
+2,650 |
Aug19 |
190410 |
193.72 |
197.41 |
193.10 |
197.33 |
+4.97 |
18,898 |
33,494 |
-819 |
Sep19 |
190410 |
190.88 |
194.25 |
190.25 |
194.16 |
+4.59 |
13,719 |
43,371 |
+1,245 |
Oct19 |
190410 |
176.36 |
179.66 |
175.91 |
179.65 |
+4.16 |
5,417 |
23,690 |
+287 |
Nov19 |
190410 |
173.14 |
176.22 |
173.05 |
176.14 |
+3.85 |
2,469 |
12,764 |
+83 |
Dec19 |
190410 |
170.97 |
173.83 |
170.27 |
173.74 |
+3.68 |
3,912 |
28,104 |
+313 |
Jan20 |
190410 |
170.30 |
172.78 |
170.03 |
172.78 |
+3.57 |
779 |
10,225 |
+96 |
Feb20 |
190410 |
170.30 |
172.94 |
170.30 |
172.94 |
+3.53 |
270 |
1,537 |
+30 |
Total Volume and Open Interest |
233,105 |
435,667 |
+99 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190410 |
206.92 |
206.92 |
206.92 |
206.92 |
+7.02 |
0 |
1 |
+0 |
Jun19 |
190410 |
202.97 |
202.97 |
202.97 |
202.97 |
+5.98 |
|
|
|
Jul19 |
190410 |
200.09 |
200.09 |
200.09 |
200.09 |
+5.41 |
|
|
|
Aug19 |
190410 |
197.33 |
197.33 |
197.33 |
197.33 |
+4.97 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190410 |
2.705 |
2.729 |
2.686 |
2.700 |
+0.001 |
154,202 |
212,884 |
-26,801 |
Jun19 |
190410 |
2.749 |
2.768 |
2.726 |
2.742 |
+0.003 |
85,458 |
146,118 |
+17,098 |
Jul19 |
190410 |
2.805 |
2.824 |
2.786 |
2.801 |
+0.003 |
52,340 |
118,450 |
+8,492 |
Aug19 |
190410 |
2.832 |
2.849 |
2.813 |
2.827 |
+0.001 |
19,847 |
70,450 |
+1,159 |
Sep19 |
190410 |
2.827 |
2.843 |
2.808 |
2.821 |
unch |
14,677 |
144,730 |
+540 |
Oct19 |
190410 |
2.849 |
2.861 |
2.829 |
2.842 |
+0.001 |
15,991 |
94,501 |
+212 |
Nov19 |
190410 |
2.911 |
2.924 |
2.894 |
2.906 |
+0.001 |
7,550 |
63,131 |
+5 |
Dec19 |
190410 |
3.065 |
3.072 |
3.046 |
3.058 |
unch |
3,949 |
66,260 |
+1,021 |
Jan20 |
190410 |
3.147 |
3.154 |
3.129 |
3.138 |
-0.002 |
7,497 |
50,260 |
+589 |
Feb20 |
190410 |
3.072 |
3.091 |
3.068 |
3.077 |
-0.001 |
1,012 |
20,516 |
+47 |
Mar20 |
190410 |
2.956 |
2.965 |
2.940 |
2.946 |
-0.007 |
2,539 |
34,430 |
+44 |
Apr20 |
190410 |
2.657 |
2.660 |
2.645 |
2.650 |
-0.003 |
4,395 |
37,484 |
+1,008 |
May20 |
190410 |
2.619 |
2.621 |
2.608 |
2.612 |
-0.004 |
3,123 |
24,900 |
+943 |
Jun20 |
190410 |
2.644 |
2.646 |
2.633 |
2.638 |
-0.003 |
447 |
13,156 |
+106 |
Jul20 |
190410 |
2.669 |
2.678 |
2.660 |
2.666 |
-0.002 |
644 |
10,529 |
+112 |
Aug20 |
190410 |
2.669 |
2.672 |
2.661 |
2.668 |
-0.001 |
535 |
8,914 |
+243 |
Total Volume and Open Interest |
376,586 |
1,192,194 |
+5,716 |
Brent Crude Oil(ICE) |
Jun19 |
190410 |
70.82 |
71.78 |
70.57 |
71.73 |
+1.12 |
288,128 |
469,905 |
-21,034 |
Jul19 |
190410 |
70.34 |
71.34 |
70.13 |
71.30 |
+1.14 |
137,960 |
299,971 |
+9,629 |
Aug19 |
190410 |
69.95 |
70.96 |
69.75 |
70.92 |
+1.14 |
83,117 |
149,139 |
-77 |
Sep19 |
190410 |
69.58 |
70.58 |
69.39 |
70.54 |
+1.13 |
66,636 |
192,883 |
-2,662 |
Oct19 |
190410 |
69.22 |
70.22 |
69.05 |
70.17 |
+1.11 |
37,106 |
103,383 |
+1,432 |
Nov19 |
190410 |
68.93 |
69.91 |
68.82 |
69.86 |
+1.09 |
26,911 |
125,859 |
-1,983 |
Dec19 |
190410 |
68.63 |
69.59 |
68.45 |
69.54 |
+1.07 |
114,452 |
253,628 |
-2,992 |
Jan20 |
190410 |
68.41 |
69.25 |
68.23 |
69.21 |
+1.04 |
11,454 |
60,462 |
-1,984 |
Feb20 |
190410 |
67.96 |
68.97 |
67.96 |
68.91 |
+1.01 |
4,541 |
45,716 |
-633 |
Mar20 |
190410 |
68.39 |
68.63 |
68.22 |
68.63 |
+0.99 |
5,154 |
37,309 |
+412 |
Apr20 |
190410 |
68.34 |
68.34 |
68.34 |
68.34 |
+0.97 |
945 |
23,505 |
+152 |
May20 |
190410 |
67.45 |
68.07 |
67.45 |
68.05 |
+0.95 |
1,071 |
21,332 |
+18 |
Jun20 |
190410 |
66.97 |
67.80 |
66.83 |
67.75 |
+0.93 |
18,858 |
91,603 |
+1,339 |
Jul20 |
190410 |
67.49 |
67.49 |
67.49 |
67.49 |
+0.91 |
1,212 |
16,192 |
-17 |
Total Volume and Open Interest |
836,065 |
2,261,622 |
-12,184 |
Gas Oil(ICE) |
Apr19 |
190410 |
624.50 |
634.25 |
622.25 |
627.00 |
+4.75 |
45,127 |
49,644 |
-12,299 |
May19 |
190410 |
627.25 |
637.00 |
625.50 |
629.75 |
+4.75 |
99,322 |
143,276 |
-5,230 |
Jun19 |
190410 |
629.50 |
639.25 |
628.00 |
632.25 |
+4.50 |
65,559 |
136,099 |
+3,755 |
Jul19 |
190410 |
632.50 |
641.50 |
631.00 |
635.00 |
+4.50 |
32,066 |
81,681 |
+6,121 |
Aug19 |
190410 |
635.75 |
643.75 |
633.75 |
637.50 |
+4.25 |
18,526 |
49,277 |
+506 |
Sep19 |
190410 |
637.75 |
646.25 |
636.25 |
640.00 |
+4.25 |
13,691 |
60,542 |
+761 |
Oct19 |
190410 |
641.25 |
649.00 |
639.25 |
643.25 |
+4.50 |
11,296 |
50,390 |
+2,031 |
Nov19 |
190410 |
641.25 |
648.25 |
639.50 |
643.25 |
+4.50 |
7,033 |
26,690 |
+544 |
Dec19 |
190410 |
640.00 |
648.00 |
638.50 |
642.50 |
+4.25 |
22,468 |
112,689 |
-1,911 |
Jan20 |
190410 |
640.00 |
646.75 |
638.25 |
642.00 |
+4.25 |
3,051 |
26,089 |
+387 |
Total Volume and Open Interest |
334,028 |
935,145 |
-4,934 |
Ethanol(CBOT) |
May19 |
190410 |
1.315 |
1.331 |
1.313 |
1.327 |
+0.019 |
155 |
798 |
+58 |
Jun19 |
190410 |
1.332 |
1.343 |
1.327 |
1.336 |
+0.015 |
32 |
422 |
+8 |
Jul19 |
190410 |
1.346 |
1.350 |
1.341 |
1.346 |
+0.018 |
7 |
94 |
+3 |
Aug19 |
190410 |
1.352 |
1.352 |
1.351 |
1.351 |
+0.019 |
0 |
11 |
+0 |
Sep19 |
190410 |
1.346 |
1.351 |
1.346 |
1.346 |
+0.019 |
0 |
12 |
+0 |
Oct19 |
190410 |
1.338 |
1.338 |
1.338 |
1.338 |
+0.019 |
0 |
6 |
+0 |
Nov19 |
190410 |
1.338 |
1.338 |
1.338 |
1.338 |
+0.019 |
|
|
|
Dec19 |
190410 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.019 |
0 |
20 |
+0 |
Total Volume and Open Interest |
194 |
1,363 |
+69 |
WTI Crude Oil(ICE) |
May19 |
190410 |
64.20 |
64.69 |
64.07 |
64.61 |
+0.63 |
67,699 |
44,652 |
-1,945 |
Jun19 |
190410 |
64.13 |
64.70 |
64.01 |
64.65 |
+0.69 |
91,579 |
118,447 |
-1,525 |
Jul19 |
190410 |
64.15 |
64.68 |
64.03 |
64.67 |
+0.76 |
40,521 |
41,406 |
+1,778 |
Aug19 |
190410 |
64.00 |
64.57 |
63.90 |
64.57 |
+0.80 |
34,175 |
28,657 |
+291 |
Sep19 |
190410 |
63.76 |
64.38 |
63.74 |
64.38 |
+0.82 |
18,408 |
44,900 |
-44 |
Oct19 |
190410 |
63.46 |
64.11 |
63.46 |
64.11 |
+0.83 |
11,877 |
28,803 |
-96 |
Nov19 |
190410 |
63.13 |
63.80 |
63.13 |
63.80 |
+0.84 |
4,143 |
10,316 |
+577 |
Dec19 |
190410 |
62.77 |
63.46 |
62.75 |
63.46 |
+0.84 |
33,072 |
118,992 |
-4,221 |
Jan20 |
190410 |
62.50 |
63.09 |
62.42 |
63.09 |
+0.83 |
1,947 |
7,906 |
+335 |
Feb20 |
190410 |
62.69 |
62.69 |
62.69 |
62.69 |
+0.80 |
583 |
6,747 |
+3 |
Mar20 |
190410 |
62.29 |
62.29 |
62.29 |
62.29 |
+0.79 |
1,107 |
12,229 |
+113 |
Apr20 |
190410 |
61.89 |
61.89 |
61.89 |
61.89 |
+0.76 |
340 |
4,601 |
+11 |
May20 |
190410 |
61.51 |
61.51 |
61.51 |
61.51 |
+0.73 |
492 |
3,339 |
+197 |
Jun20 |
190410 |
60.70 |
61.17 |
60.64 |
61.17 |
+0.71 |
7,513 |
38,971 |
+1,664 |
Jul20 |
190410 |
60.79 |
60.79 |
60.79 |
60.79 |
+0.68 |
815 |
3,750 |
+780 |
Aug20 |
190410 |
60.44 |
60.44 |
60.44 |
60.44 |
+0.67 |
4 |
3,882 |
+4 |
Total Volume and Open Interest |
320,248 |
615,193 |
-1,967 |
US Dollar Index(ICE) |
Jun19 |
190410 |
96.600 |
96.840 |
96.405 |
96.558 |
-0.052 |
12,357 |
49,844 |
+547 |
Sep19 |
190410 |
96.160 |
96.305 |
95.945 |
96.037 |
-0.052 |
153 |
998 |
+25 |
Dec19 |
190410 |
95.745 |
95.745 |
95.510 |
95.527 |
-0.053 |
3 |
298 |
-3 |
Total Volume and Open Interest |
12,513 |
51,194 |
+569 |
Australian Dollar(CME) |
Jun19 |
190410 |
71.33 |
71.85 |
71.20 |
71.76 |
+0.42 |
76,155 |
144,843 |
-49 |
Sep19 |
190410 |
71.46 |
71.96 |
71.40 |
71.89 |
+0.41 |
5 |
645 |
+0 |
Dec19 |
190410 |
71.76 |
72.03 |
71.76 |
72.03 |
+0.41 |
3 |
201 |
+0 |
Total Volume and Open Interest |
76,347 |
146,595 |
-39 |
British Pound(CME) |
Jun19 |
190410 |
130.97 |
131.65 |
130.93 |
131.28 |
+0.41 |
67,323 |
138,737 |
-2,053 |
Sep19 |
190410 |
131.69 |
131.92 |
131.69 |
131.85 |
+0.40 |
62 |
742 |
+21 |
Dec19 |
190410 |
132.45 |
132.45 |
132.41 |
132.41 |
+0.39 |
1 |
286 |
+0 |
Total Volume and Open Interest |
69,349 |
141,781 |
-3,249 |
Canadian Dollar(CME) |
Jun19 |
190410 |
75.14 |
75.28 |
74.97 |
75.18 |
-0.01 |
61,463 |
140,325 |
-4,282 |
Sep19 |
190410 |
75.28 |
75.40 |
75.15 |
75.33 |
-0.02 |
170 |
3,349 |
+44 |
Dec19 |
190410 |
75.49 |
75.50 |
75.38 |
75.48 |
-0.02 |
18 |
2,082 |
+1 |
Mar20 |
190410 |
75.45 |
75.62 |
75.45 |
75.62 |
-0.01 |
5 |
199 |
-1 |
Total Volume and Open Interest |
62,853 |
147,080 |
-4,356 |
Japanese Yen(CME) |
Jun19 |
190410 |
90.47 |
90.70 |
90.34 |
90.59 |
+0.09 |
82,141 |
165,230 |
-23 |
Sep19 |
190410 |
91.12 |
91.29 |
91.05 |
91.24 |
+0.09 |
161 |
455 |
+141 |
Dec19 |
190410 |
91.92 |
91.92 |
91.89 |
91.89 |
+0.09 |
28 |
304 |
-23 |
Total Volume and Open Interest |
83,922 |
169,698 |
+1,176 |
Swiss Franc(CME) |
Jun19 |
190410 |
100.67 |
100.75 |
100.30 |
100.38 |
-0.31 |
16,794 |
73,876 |
+149 |
Sep19 |
190410 |
101.22 |
101.30 |
101.17 |
101.23 |
-0.32 |
0 |
45 |
+0 |
Dec19 |
190410 |
102.11 |
102.11 |
102.11 |
102.11 |
-0.32 |
1 |
19 |
+1 |
Total Volume and Open Interest |
16,795 |
73,956 |
+150 |
EuroFX(CME) |
Jun19 |
190410 |
113.28 |
113.60 |
112.94 |
113.36 |
+0.03 |
146,347 |
480,017 |
+112 |
Sep19 |
190410 |
114.13 |
114.41 |
113.81 |
114.22 |
+0.03 |
1,512 |
8,861 |
+172 |
Dec19 |
190410 |
114.95 |
115.17 |
114.68 |
115.07 |
+0.02 |
4,010 |
3,151 |
-1,674 |
Total Volume and Open Interest |
154,023 |
496,785 |
-1,325 |
Mexican Peso(CME) |
Apr19 |
190410 |
530.25 |
530.25 |
530.25 |
530.25 |
+2.50 |
0 |
39 |
+0 |
May19 |
190410 |
528.00 |
528.00 |
528.00 |
528.00 |
+2.63 |
|
|
|
Total Volume and Open Interest |
48,829 |
233,559 |
+3,341 |
Brazilian Real(CME) |
May19 |
190410 |
259.65 |
261.75 |
259.55 |
261.55 |
+2.50 |
1,467 |
29,199 |
-150 |
Jun19 |
190410 |
259.60 |
261.05 |
259.00 |
261.00 |
+2.55 |
19 |
688 |
-4 |
Jul19 |
190410 |
260.40 |
260.40 |
260.40 |
260.40 |
+2.50 |
0 |
6 |
+0 |
Aug19 |
190410 |
259.70 |
259.70 |
259.70 |
259.70 |
+2.55 |
|
|
|
Total Volume and Open Interest |
1,486 |
29,893 |
-154 |
30-Year T-Bonds(CBOT) |
Jun19 |
190410 |
147~280 |
148~170 |
147~230 |
148~070 |
+0~070 |
157,097 |
939,036 |
-7,261 |
Sep19 |
190410 |
147~190 |
147~270 |
147~050 |
147~190 |
+0~070 |
0 |
67 |
+0 |
Dec19 |
190410 |
146~260 |
146~260 |
146~260 |
146~260 |
+0~070 |
2 |
2 |
+2 |
Total Volume and Open Interest |
157,099 |
939,105 |
-7,259 |
10-Year T-Notes(CBOT) |
Jun19 |
190410 |
123~190 |
123~295 |
123~170 |
123~255 |
+0~050 |
860,631 |
3,888,430 |
+99 |
Sep19 |
190410 |
123~305 |
124~050 |
123~255 |
124~015 |
+0~060 |
704 |
1,381 |
+243 |
Dec19 |
190410 |
124~015 |
124~015 |
124~015 |
124~015 |
+0~060 |
|
|
|
Total Volume and Open Interest |
861,335 |
3,889,811 |
+342 |
5-Year T-Notes(CBOT) |
Jun19 |
190410 |
115~160 |
115~230 |
115~146 |
115~202 |
+0~034 |
428,692 |
4,264,907 |
+10,492 |
Sep19 |
190410 |
115~220 |
115~264 |
115~184 |
115~240 |
+0~040 |
4,981 |
30,477 |
+3,796 |
Dec19 |
190410 |
115~240 |
115~240 |
115~240 |
115~240 |
+0~040 |
|
|
|
Total Volume and Open Interest |
433,673 |
4,295,384 |
+14,288 |
2 Year T-Notes(CBOT) |
Jun19 |
190410 |
106~123 |
106~146 |
106~122 |
106~135 |
+0~010 |
240,799 |
3,370,259 |
+10,566 |
Sep19 |
190410 |
106~184 |
106~205 |
106~184 |
106~195 |
+0~012 |
11,872 |
100,430 |
+9,243 |
Dec19 |
190410 |
106~195 |
106~195 |
106~195 |
106~195 |
+0~012 |
|
|
|
Total Volume and Open Interest |
252,671 |
3,470,689 |
+19,809 |
Eurodollars(CME) |
Jun19 |
190410 |
97.445 |
97.455 |
97.440 |
97.445 |
-0.005 |
140,589 |
1,426,381 |
-13,491 |
Sep19 |
190410 |
97.485 |
97.505 |
97.485 |
97.495 |
unch |
204,478 |
1,366,180 |
+35,174 |
Dec19 |
190410 |
97.505 |
97.535 |
97.505 |
97.520 |
+0.005 |
184,316 |
1,652,589 |
+14,292 |
Mar20 |
190410 |
97.615 |
97.660 |
97.615 |
97.640 |
+0.015 |
144,678 |
1,070,281 |
+4,972 |
Jun20 |
190410 |
97.705 |
97.750 |
97.700 |
97.730 |
+0.020 |
125,618 |
1,135,076 |
+12,723 |
Sep20 |
190410 |
97.765 |
97.820 |
97.755 |
97.795 |
+0.025 |
113,918 |
933,006 |
+9,042 |
Dec20 |
190410 |
97.785 |
97.845 |
97.780 |
97.820 |
+0.030 |
79,438 |
1,059,437 |
-7,424 |
Mar21 |
190410 |
97.815 |
97.880 |
97.810 |
97.855 |
+0.035 |
65,537 |
660,559 |
-1,962 |
Jun21 |
190410 |
97.815 |
97.875 |
97.810 |
97.855 |
+0.035 |
65,452 |
552,384 |
+9,505 |
Sep21 |
190410 |
97.815 |
97.880 |
97.810 |
97.855 |
+0.035 |
49,510 |
455,050 |
-739 |
Dec21 |
190410 |
97.795 |
97.865 |
97.790 |
97.840 |
+0.035 |
37,753 |
523,948 |
+1,029 |
Mar22 |
190410 |
97.775 |
97.845 |
97.775 |
97.825 |
+0.035 |
35,014 |
373,103 |
+447 |
Jun22 |
190410 |
97.755 |
97.810 |
97.750 |
97.800 |
+0.035 |
26,619 |
288,996 |
-288 |
Sep22 |
190410 |
97.730 |
97.785 |
97.725 |
97.775 |
+0.035 |
13,519 |
196,929 |
-614 |
Dec22 |
190410 |
97.700 |
97.755 |
97.690 |
97.740 |
+0.030 |
13,306 |
175,107 |
+32 |
Mar23 |
190410 |
97.675 |
97.725 |
97.665 |
97.710 |
+0.030 |
8,541 |
101,826 |
+421 |
Jun23 |
190410 |
97.640 |
97.690 |
97.635 |
97.675 |
+0.025 |
9,136 |
69,430 |
+203 |
Sep23 |
190410 |
97.605 |
97.650 |
97.600 |
97.640 |
+0.025 |
7,779 |
78,198 |
-729 |
Total Volume and Open Interest |
1,391,703 |
12,755,450 |
+66,488 |
Ultra T-Bond(CBOT) |
Jun19 |
190410 |
165~02 |
165~31 |
164~26 |
165~14 |
+0~06 |
80,218 |
1,160,808 |
-2,778 |
Sep19 |
190410 |
166~01 |
166~14 |
165~17 |
166~01 |
+0~06 |
66 |
35 |
+35 |
Dec19 |
190410 |
166~13 |
166~13 |
166~13 |
166~13 |
+0~06 |
|
|
|
Total Volume and Open Interest |
80,284 |
1,160,843 |
-2,743 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190410 |
131~250 |
132~085 |
131~230 |
132~030 |
+0~080 |
94,199 |
729,100 |
+1,945 |
Sep19 |
190410 |
132~160 |
132~190 |
132~160 |
132~160 |
+0~080 |
0 |
1 |
+0 |
Dec19 |
190410 |
132~160 |
132~160 |
132~160 |
132~160 |
+0~080 |
|
|
|
Total Volume and Open Interest |
94,199 |
729,101 |
+1,945 |
30 Day Federal Funds(CBOT) |
Apr19 |
190410 |
97.590 |
97.592 |
97.590 |
97.590 |
-0.003 |
2,803 |
223,090 |
-1,062 |
May19 |
190410 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
7,740 |
265,809 |
+331 |
Jun19 |
190410 |
97.610 |
97.615 |
97.605 |
97.605 |
-0.005 |
5,218 |
110,013 |
+2,167 |
Jul19 |
190410 |
97.630 |
97.640 |
97.625 |
97.625 |
unch |
26,909 |
195,387 |
-7,770 |
Aug19 |
190410 |
97.640 |
97.650 |
97.640 |
97.640 |
unch |
13,689 |
150,766 |
-1,904 |
Sep19 |
190410 |
97.660 |
97.675 |
97.660 |
97.660 |
+0.005 |
7,471 |
46,514 |
-3,015 |
Total Volume and Open Interest |
162,881 |
1,771,951 |
-10,177 |
Japanese Govt Bonds(SGX) |
Jun19 |
190410 |
152.90 |
152.98 |
152.89 |
152.94 |
+0.04 |
677 |
18,384 |
-59 |
Sep19 |
190410 |
152.93 |
152.93 |
152.93 |
152.93 |
+0.04 |
|
|
|
Dec19 |
190410 |
152.93 |
152.93 |
152.93 |
152.93 |
+0.04 |
|
|
|
Total Volume and Open Interest |
677 |
18,384 |
-59 |
Euro-Buxl(EUREX) |
Jun19 |
190410 |
189.68 |
190.54 |
189.42 |
190.32 |
+0.70 |
28,262 |
239,970 |
-3,900 |
Sep19 |
190410 |
188.80 |
188.80 |
188.80 |
188.80 |
+0.70 |
0 |
1,740 |
+0 |
Dec19 |
190410 |
187.82 |
187.82 |
187.82 |
187.82 |
+0.60 |
|
|
|
Total Volume and Open Interest |
28,262 |
241,710 |
-3,900 |
Euro-Bund(EUREX) |
Jun19 |
190410 |
165.54 |
166.00 |
165.40 |
165.89 |
+0.41 |
358,592 |
1,861,353 |
+44,659 |
Sep19 |
190410 |
167.69 |
168.16 |
167.61 |
168.09 |
+0.43 |
382 |
33,528 |
+40 |
Dec19 |
190410 |
165.82 |
165.82 |
165.82 |
165.82 |
+0.41 |
|
|
|
Total Volume and Open Interest |
358,974 |
1,894,881 |
+44,699 |
Euro-Bobl(EUREX) |
Jun19 |
190410 |
132.95 |
133.15 |
132.87 |
133.12 |
+0.20 |
250,058 |
1,366,828 |
+22,740 |
Sep19 |
190410 |
132.80 |
133.02 |
132.80 |
133.02 |
+0.20 |
0 |
6,070 |
+672 |
Dec19 |
190410 |
133.49 |
133.49 |
133.49 |
133.49 |
+0.20 |
|
|
|
Total Volume and Open Interest |
250,058 |
1,372,898 |
+23,412 |
Euro-Schatz(EUREX) |
Jun19 |
190410 |
111.90 |
111.95 |
111.89 |
111.94 |
+0.04 |
206,272 |
1,836,075 |
+38,184 |
Sep19 |
190410 |
111.85 |
111.89 |
111.85 |
111.89 |
+0.04 |
3 |
5,935 |
+338 |
Dec19 |
190410 |
111.04 |
111.04 |
111.04 |
111.04 |
+0.04 |
|
|
|
Total Volume and Open Interest |
206,275 |
1,842,010 |
+38,522 |
3-Mth Euribor(EUREX) |
Jun19 |
190410 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,793 |
+0 |
Sep19 |
190410 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
1,973 |
+50 |
Dec19 |
190410 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
3 |
2,298 |
+0 |
Total Volume and Open Interest |
15 |
10,947 |
+50 |
Long Gilt(LIFFE) |
Jun19 |
190410 |
128~05 |
128~12 |
127~28 |
128~10 |
+0~06 |
125,428 |
653,423 |
-108 |
Sep19 |
190410 |
127~12 |
127~12 |
127~12 |
127~12 |
+0~06 |
0 |
57 |
+0 |
Total Volume and Open Interest |
125,428 |
653,480 |
-108 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190410 |
99.17 |
99.17 |
99.16 |
99.17 |
unch |
21,841 |
456,640 |
-6,997 |
Sep19 |
190410 |
99.15 |
99.16 |
99.14 |
99.16 |
+0.01 |
23,499 |
538,399 |
-1,075 |
Dec19 |
190410 |
99.12 |
99.13 |
99.10 |
99.13 |
+0.01 |
28,582 |
620,053 |
+3,086 |
Mar20 |
190410 |
99.11 |
99.13 |
99.10 |
99.12 |
+0.01 |
36,489 |
437,198 |
+4,269 |
Jun20 |
190410 |
99.08 |
99.09 |
99.06 |
99.08 |
+0.01 |
35,402 |
422,657 |
+7,962 |
Sep20 |
190410 |
99.04 |
99.04 |
99.01 |
99.04 |
+0.01 |
32,759 |
348,457 |
+6,676 |
Total Volume and Open Interest |
402,529 |
3,699,729 |
+6,634 |
3-Mth Euribor(LIFFE) |
Jun19 |
190410 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
18,648 |
657,020 |
-2,161 |
Sep19 |
190410 |
100.315 |
100.320 |
100.310 |
100.320 |
+0.010 |
24,967 |
646,205 |
+791 |
Dec19 |
190410 |
100.310 |
100.330 |
100.310 |
100.325 |
+0.015 |
42,279 |
640,119 |
+5,432 |
Total Volume and Open Interest |
407,949 |
4,664,777 |
+10,053 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190410 |
98.37 |
98.39 |
98.34 |
98.36 |
-0.01 |
28,913 |
229,895 |
+10,198 |
Sep19 |
190410 |
98.48 |
98.50 |
98.46 |
98.47 |
-0.01 |
32,574 |
305,458 |
+3,135 |
Dec19 |
190410 |
98.53 |
98.55 |
98.51 |
98.52 |
-0.01 |
15,304 |
310,211 |
+3,485 |
Mar20 |
190410 |
98.56 |
98.59 |
98.55 |
98.56 |
unch |
19,023 |
233,844 |
+6,328 |
Jun20 |
190410 |
98.56 |
98.61 |
98.56 |
98.57 |
unch |
5,933 |
173,089 |
+872 |
Sep20 |
190410 |
98.57 |
98.60 |
98.55 |
98.57 |
+0.01 |
13,078 |
115,200 |
+4,824 |
Dec20 |
190410 |
98.55 |
98.59 |
98.54 |
98.55 |
unch |
8,425 |
79,782 |
+3,544 |
Mar21 |
190410 |
98.52 |
98.56 |
98.52 |
98.53 |
+0.01 |
3,971 |
34,986 |
+1,518 |
Jun21 |
190410 |
98.49 |
98.53 |
98.49 |
98.50 |
+0.01 |
90 |
2,602 |
+50 |
Sep21 |
190410 |
98.46 |
98.46 |
98.46 |
98.46 |
+0.02 |
10 |
1,170 |
+0 |
Total Volume and Open Interest |
127,321 |
1,489,140 |
+33,954 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190410 |
98.10 |
98.15 |
98.09 |
98.12 |
+0.02 |
127,252 |
1,286,364 |
-293 |
Sep19 |
190410 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
127,252 |
1,286,385 |
-293 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190410 |
98.60 |
98.65 |
98.60 |
98.60 |
-0.01 |
134,495 |
1,341,334 |
+10,925 |
Sep19 |
190410 |
98.63 |
98.63 |
98.63 |
98.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
134,495 |
1,341,334 |
+10,925 |
Gold(CMX) |
Apr19 |
190410 |
1304.0 |
1309.1 |
1301.5 |
1309.1 |
+5.6 |
63 |
345 |
-98 |
Jun19 |
190410 |
1308.2 |
1314.7 |
1304.7 |
1313.9 |
+5.6 |
207,572 |
325,100 |
+3,041 |
Aug19 |
190410 |
1314.5 |
1320.7 |
1311.0 |
1319.9 |
+5.6 |
3,373 |
51,070 |
+561 |
Oct19 |
190410 |
1320.7 |
1326.1 |
1317.7 |
1325.9 |
+5.6 |
286 |
4,969 |
-66 |
Dec19 |
190410 |
1326.5 |
1332.4 |
1322.8 |
1331.9 |
+5.6 |
1,256 |
34,788 |
+224 |
Feb20 |
190410 |
1329.9 |
1338.0 |
1329.4 |
1337.9 |
+5.5 |
797 |
10,843 |
+113 |
Apr20 |
190410 |
1337.3 |
1343.6 |
1334.8 |
1343.6 |
+5.5 |
162 |
6,989 |
+138 |
Jun20 |
190410 |
1343.7 |
1349.4 |
1341.8 |
1349.4 |
+5.5 |
4 |
1,966 |
+1 |
Aug20 |
190410 |
1349.9 |
1354.2 |
1347.4 |
1354.2 |
+5.5 |
1 |
27 |
+0 |
Oct20 |
190410 |
1359.1 |
1359.1 |
1359.0 |
1359.0 |
+5.5 |
0 |
2 |
+0 |
Dec20 |
190410 |
1363.9 |
1363.9 |
1363.9 |
1363.9 |
+5.5 |
0 |
1,244 |
+0 |
Feb21 |
190410 |
1368.7 |
1368.7 |
1368.7 |
1368.7 |
+5.5 |
|
|
|
Total Volume and Open Interest |
214,457 |
439,655 |
+3,742 |
Silver(CMX) |
May19 |
190410 |
1518.5 |
1526.5 |
1511.5 |
1524.4 |
+3.3 |
55,228 |
122,320 |
-3,017 |
Jul19 |
190410 |
1529.0 |
1535.5 |
1521.0 |
1533.6 |
+3.2 |
10,242 |
52,263 |
+2,287 |
Sep19 |
190410 |
1537.5 |
1544.5 |
1531.5 |
1543.0 |
+3.2 |
1,648 |
9,840 |
+210 |
Dec19 |
190410 |
1550.0 |
1558.0 |
1544.0 |
1556.6 |
+3.2 |
2,636 |
18,473 |
+1,225 |
Mar20 |
190410 |
1565.5 |
1570.0 |
1562.5 |
1570.0 |
+3.5 |
387 |
1,838 |
+247 |
May20 |
190410 |
1575.5 |
1578.5 |
1575.0 |
1578.5 |
+3.5 |
210 |
947 |
+103 |
Jul20 |
190410 |
1586.2 |
1586.2 |
1586.2 |
1586.2 |
+3.5 |
0 |
408 |
+0 |
Total Volume and Open Interest |
70,470 |
206,691 |
+1,012 |
Platinum(NYMEX) |
Apr19 |
190410 |
900.0 |
903.2 |
900.0 |
903.2 |
+9.3 |
4 |
12 |
-1 |
Jul19 |
190410 |
896.1 |
912.8 |
890.5 |
908.9 |
+9.6 |
19,408 |
69,907 |
+337 |
Oct19 |
190410 |
901.0 |
918.0 |
897.0 |
914.5 |
+9.5 |
307 |
4,378 |
+76 |
Jan20 |
190410 |
919.5 |
919.9 |
919.4 |
919.9 |
+9.6 |
11 |
508 |
+1 |
Total Volume and Open Interest |
19,742 |
74,847 |
+417 |
Palladium(NYMEX) |
Jun19 |
190410 |
1362.60 |
1371.50 |
1355.00 |
1363.20 |
+0.60 |
3,329 |
19,826 |
-302 |
Sep19 |
190410 |
1356.40 |
1361.70 |
1349.20 |
1356.80 |
+1.40 |
114 |
2,263 |
+30 |
Dec19 |
190410 |
1347.40 |
1347.40 |
1347.40 |
1347.40 |
+2.00 |
11 |
1,004 |
+3 |
Total Volume and Open Interest |
3,454 |
23,093 |
-269 |
Copper(CMX) |
May19 |
190410 |
293.25 |
294.25 |
291.10 |
292.55 |
-0.85 |
69,328 |
97,656 |
-7,651 |
Jul19 |
190410 |
293.80 |
294.85 |
291.75 |
293.35 |
-0.70 |
22,796 |
69,070 |
+3,243 |
Sep19 |
190410 |
294.75 |
295.55 |
292.75 |
294.20 |
-0.65 |
5,774 |
33,888 |
+460 |
Dec19 |
190410 |
295.75 |
296.50 |
293.55 |
295.30 |
-0.50 |
4,024 |
30,652 |
+1,660 |
Mar20 |
190410 |
294.40 |
296.20 |
294.40 |
296.00 |
-0.45 |
301 |
4,665 |
+28 |
Total Volume and Open Interest |
103,088 |
246,505 |
-2,240 |
E-mini DJIA Index(CBOT) |
Jun19 |
190410 |
26144 |
26233 |
26107 |
26166 |
+8 |
133,521 |
79,277 |
+416 |
Sep19 |
190410 |
26167 |
26232 |
26120 |
26174 |
+11 |
96 |
502 |
-15 |
Dec19 |
190410 |
26183 |
26229 |
26142 |
26183 |
+8 |
8 |
23 |
+4 |
Mar20 |
190410 |
26209 |
26209 |
26209 |
26209 |
+11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
133,625 |
79,803 |
+405 |
S & P 500(CME) |
Jun19 |
190410 |
2883.00 |
2895.70 |
2878.50 |
2894.50 |
+11.90 |
1,627 |
28,377 |
+11 |
Sep19 |
190410 |
2899.50 |
2899.50 |
2899.50 |
2899.50 |
+12.00 |
0 |
1 |
+0 |
Dec19 |
190410 |
2904.10 |
2904.10 |
2904.10 |
2904.10 |
+12.30 |
0 |
5 |
+0 |
Mar20 |
190410 |
2909.80 |
2909.80 |
2909.80 |
2909.80 |
+12.30 |
|
|
|
Total Volume and Open Interest |
1,627 |
28,383 |
+11 |
S & P 500 E-Mini(CME) |
Jun19 |
190410 |
2882.00 |
2896.00 |
2878.00 |
2894.50 |
+12.00 |
978,909 |
2,523,463 |
-1,771 |
Sep19 |
190410 |
2887.75 |
2901.00 |
2883.50 |
2899.50 |
+12.00 |
848 |
19,152 |
+35 |
Dec19 |
190410 |
2900.00 |
2905.50 |
2888.25 |
2904.00 |
+12.25 |
543 |
4,453 |
+507 |
Mar20 |
190410 |
2902.00 |
2909.75 |
2902.00 |
2909.75 |
+12.25 |
0 |
2,492 |
+0 |
Total Volume and Open Interest |
980,300 |
2,549,562 |
-1,229 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190410 |
7590.50 |
7646.00 |
7575.75 |
7641.25 |
+48.00 |
333,328 |
197,003 |
+3,504 |
Sep19 |
190410 |
7619.00 |
7672.50 |
7606.25 |
7670.50 |
+48.25 |
153 |
863 |
+8 |
Dec19 |
190410 |
7665.00 |
7693.50 |
7637.75 |
7693.50 |
+48.25 |
3 |
16 |
+0 |
Total Volume and Open Interest |
333,484 |
197,890 |
+3,512 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190410 |
1932.20 |
1951.50 |
1929.00 |
1949.40 |
+18.30 |
11,322 |
63,006 |
+753 |
Sep19 |
190410 |
1951.70 |
1952.70 |
1951.70 |
1951.70 |
+18.60 |
0 |
110 |
+0 |
Dec19 |
190410 |
1955.50 |
1955.50 |
1955.50 |
1955.50 |
+18.70 |
|
|
|
Total Volume and Open Interest |
11,322 |
63,116 |
+753 |
Volatility Index(CBOE) |
Apr19 |
190410 |
15.10 |
15.21 |
14.30 |
14.43 |
-0.65 |
63,655 |
113,547 |
-7,920 |
May19 |
190410 |
16.25 |
16.27 |
15.65 |
15.78 |
-0.45 |
60,624 |
179,812 |
+35,748 |
Jun19 |
190410 |
16.55 |
16.55 |
16.15 |
16.18 |
-0.34 |
23,422 |
35,122 |
+1,978 |
Jul19 |
190410 |
16.83 |
16.85 |
16.50 |
16.63 |
-0.20 |
11,588 |
28,713 |
+1,562 |
Total Volume and Open Interest |
167,920 |
404,244 |
+32,385 |
S & P 600(CME) |
Jun19 |
190410 |
967.60 |
967.60 |
967.60 |
967.60 |
+14.40 |
|
|
|
Sep19 |
190410 |
968.20 |
968.20 |
968.20 |
968.20 |
+14.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190410 |
1564.50 |
1586.80 |
1562.10 |
1585.80 |
+21.10 |
104,965 |
431,856 |
+3,407 |
Sep19 |
190410 |
1569.90 |
1590.00 |
1567.70 |
1589.70 |
+21.20 |
14 |
179 |
+2 |
Dec19 |
190410 |
1590.30 |
1590.30 |
1590.30 |
1590.30 |
+20.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
104,979 |
432,036 |
+3,409 |
Nikkei 225(CME) |
Jun19 |
190410 |
21640 |
21750 |
21565 |
21665 |
+30 |
5,572 |
26,546 |
+56 |
Sep19 |
190410 |
21625 |
21680 |
21625 |
21625 |
+30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,572 |
26,547 |
+56 |
Nikkei 225(SGX) |
Jun19 |
190410 |
21755 |
21770 |
21545 |
21685 |
-55 |
63,491 |
138,561 |
+1,095 |
Sep19 |
190410 |
21610 |
21645 |
21490 |
21645 |
-55 |
7 |
171 |
+0 |
Dec19 |
190410 |
21485 |
21485 |
21485 |
21485 |
-55 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
63,699 |
159,296 |
+1,095 |
Nikkei 225 Mini(JPX) |
Jun19 |
190410 |
21735 |
21770 |
21540 |
21700 |
-40 |
656,212 |
331,131 |
+9,209 |
Sep19 |
190410 |
21680 |
21710 |
21480 |
21630 |
-60 |
7,374 |
8,424 |
+108 |
Dec19 |
190410 |
21500 |
21510 |
21315 |
21460 |
-40 |
303 |
2,024 |
-15 |
Total Volume and Open Interest |
711,772 |
477,539 |
+5,700 |
Nikkei 225(JPX) |
Jun19 |
190410 |
21740 |
21770 |
21540 |
21700 |
-40 |
50,331 |
276,841 |
+100 |
Sep19 |
190410 |
21660 |
21710 |
21500 |
21630 |
-60 |
240 |
4,987 |
+15 |
Dec19 |
190410 |
21390 |
21460 |
21360 |
21460 |
-40 |
22 |
38,546 |
-508 |
Total Volume and Open Interest |
50,623 |
395,177 |
-235 |
Nikkei 225(CME) Yen |
Jun19 |
190410 |
21630 |
21730 |
21540 |
21645 |
+30 |
22,063 |
61,721 |
+108 |
Sep19 |
190410 |
21580 |
21635 |
21510 |
21580 |
+30 |
0 |
13 |
+0 |
Dec19 |
190410 |
21260 |
21260 |
21260 |
21260 |
+20 |
|
|
|
Total Volume and Open Interest |
22,065 |
61,836 |
+110 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190410 |
21650 |
21680 |
21620 |
21650 |
+30 |
2 |
4 |
+1 |
Sep19 |
190410 |
21580 |
21580 |
21580 |
21580 |
+30 |
|
|
|
Dec19 |
190410 |
21260 |
21260 |
21260 |
21260 |
+20 |
|
|
|
Total Volume and Open Interest |
2 |
4 |
+1 |
CAC 40(EURONEXT) |
Apr19 |
190410 |
5439.0 |
5465.0 |
5433.0 |
5444.0 |
+13.5 |
50,089 |
294,932 |
-11,447 |
May19 |
190410 |
5374.0 |
5399.0 |
5374.0 |
5382.0 |
+13.5 |
77 |
15,549 |
-34 |
Jun19 |
190410 |
5318.0 |
5326.5 |
5312.0 |
5315.0 |
+13.5 |
83 |
43,564 |
-279 |
Total Volume and Open Interest |
50,249 |
417,555 |
-11,760 |
Hang Seng Index(HKFE) |
Apr19 |
190410 |
30216 |
30272 |
29944 |
30121 |
-83 |
197,904 |
126,174 |
+1,146 |
May19 |
190410 |
30023 |
30049 |
29744 |
29910 |
-81 |
974 |
1,720 |
+171 |
Jun19 |
190410 |
29886 |
29921 |
29619 |
29795 |
-76 |
567 |
13,926 |
-36 |
Total Volume and Open Interest |
199,818 |
153,720 |
+1,224 |
DAX(EUREX) |
Jun19 |
190410 |
11874.0 |
11972.0 |
11866.5 |
11938.5 |
+44.5 |
79,569 |
132,434 |
+9,509 |
Sep19 |
190410 |
11861.5 |
11956.0 |
11861.5 |
11924.0 |
+44.5 |
33 |
598 |
+45 |
Dec19 |
190410 |
11912.0 |
11912.0 |
11912.0 |
11912.0 |
+44.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
79,602 |
133,056 |
+9,554 |
Mini-DAX(EUREX) |
Jun19 |
190410 |
11885.0 |
11971.0 |
11869.0 |
11938.5 |
+44.5 |
30,367 |
14,696 |
+1,438 |
Sep19 |
190410 |
11880.0 |
11942.0 |
11880.0 |
11924.0 |
+44.5 |
28 |
244 |
+6 |
Dec19 |
190410 |
11918.0 |
11918.0 |
11912.0 |
11912.0 |
+44.5 |
0 |
53 |
+1 |
Total Volume and Open Interest |
30,395 |
14,993 |
+1,445 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190410 |
3341 |
3362 |
3340 |
3350 |
unch |
651,170 |
4,284,200 |
+133,577 |
Sep19 |
190410 |
3337 |
3347 |
3335 |
3338 |
unch |
28 |
26,434 |
+42 |
Dec19 |
190410 |
3323 |
3323 |
3323 |
3323 |
unch |
14 |
179,626 |
+5 |
Total Volume and Open Interest |
651,212 |
4,504,326 |
+133,624 |
Swiss Market Index(EUREX) |
Jun19 |
190410 |
9420 |
9450 |
9391 |
9419 |
-21 |
27,576 |
192,412 |
+1,877 |
Sep19 |
190410 |
9399 |
9399 |
9378 |
9387 |
-21 |
16 |
312 |
-3 |
Dec19 |
190410 |
9368 |
9368 |
9368 |
9368 |
-21 |
0 |
8 |
+5 |
Total Volume and Open Interest |
27,592 |
192,732 |
+1,879 |
FT-SE 100(EURONEXT) |
Jun19 |
190410 |
7359.50 |
7378.00 |
7344.00 |
7357.50 |
-11.00 |
90,247 |
687,625 |
+1,755 |
Sep19 |
190410 |
7286.00 |
7287.00 |
7285.50 |
7286.00 |
-13.50 |
3 |
2,219 |
-1 |
Dec19 |
190410 |
7248.50 |
7248.50 |
7248.50 |
7248.50 |
-13.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
90,250 |
690,846 |
+1,754 |
SPI 200(SFE) |
Jun19 |
190410 |
6199.0 |
6221.0 |
6172.0 |
6208.0 |
+11.0 |
35,492 |
360,136 |
+2,973 |
Sep19 |
190410 |
6139.0 |
6139.0 |
6139.0 |
6139.0 |
+11.0 |
2 |
2,842 |
+1 |
Dec19 |
190410 |
6120.0 |
6120.0 |
6120.0 |
6120.0 |
+11.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
35,710 |
368,128 |
+3,160 |
FTSE MIB(ISE) |
Jun19 |
190410 |
21155.00 |
21225.00 |
21080.00 |
21128.00 |
-23.00 |
11,673 |
99,457 |
+190 |
Sep19 |
190410 |
21040.00 |
21065.00 |
20960.00 |
20998.00 |
-23.00 |
19 |
736 |
+6 |
Dec19 |
190410 |
20910.00 |
20930.00 |
20830.00 |
20868.00 |
-23.00 |
0 |
61 |
+0 |
Total Volume and Open Interest |
11,692 |
100,255 |
+196 |
KOSPI 200(KFE) |
Jun19 |
190410 |
289.20 |
289.35 |
289.10 |
289.20 |
+1.45 |
205,564 |
326,537 |
+4,852 |
Sep19 |
190410 |
288.50 |
289.60 |
286.15 |
289.50 |
+1.45 |
211 |
5,173 |
+10 |
Dec19 |
190410 |
290.40 |
290.40 |
290.40 |
290.40 |
+1.45 |
3 |
30,804 |
+399 |
Total Volume and Open Interest |
205,778 |
384,658 |
+5,657 |
GSCI(CME) |
Apr19 |
190410 |
452.25 |
453.40 |
452.25 |
453.40 |
+3.90 |
2,789 |
8,099 |
-2,762 |
May19 |
190410 |
451.10 |
454.70 |
451.00 |
454.40 |
+3.95 |
2,783 |
5,180 |
+2,763 |
Jun19 |
190410 |
454.95 |
454.95 |
454.95 |
454.95 |
+3.95 |
|
|
|
Total Volume and Open Interest |
5,572 |
13,279 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|