|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 11, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190411 |
901.25 |
904.00 |
893.50 |
895.25 |
-6.75 |
95,488 |
267,825 |
-4,028 |
Jul19 |
190411 |
914.50 |
917.00 |
907.00 |
908.75 |
-6.50 |
55,837 |
261,722 |
+9,991 |
Aug19 |
190411 |
919.75 |
922.75 |
912.75 |
914.50 |
-6.50 |
6,333 |
26,935 |
+1,079 |
Sep19 |
190411 |
924.75 |
926.75 |
917.50 |
919.00 |
-6.25 |
3,469 |
11,973 |
+699 |
Nov19 |
190411 |
933.25 |
936.25 |
926.50 |
928.25 |
-6.25 |
20,367 |
132,315 |
+1,884 |
Jan20 |
190411 |
944.00 |
945.75 |
936.50 |
938.25 |
-6.25 |
2,134 |
15,982 |
+246 |
Mar20 |
190411 |
949.25 |
951.75 |
942.75 |
944.50 |
-6.00 |
1,499 |
31,734 |
+440 |
May20 |
190411 |
958.00 |
958.00 |
949.75 |
951.50 |
-5.50 |
317 |
6,057 |
+110 |
Jul20 |
190411 |
965.25 |
967.00 |
959.00 |
960.50 |
-5.50 |
470 |
8,491 |
+89 |
Aug20 |
190411 |
963.00 |
963.00 |
963.00 |
963.00 |
-5.50 |
0 |
153 |
+0 |
Sep20 |
190411 |
962.00 |
962.00 |
962.00 |
962.00 |
-5.50 |
0 |
83 |
+0 |
Nov20 |
190411 |
966.25 |
970.75 |
963.25 |
964.25 |
-5.75 |
114 |
4,546 |
+12 |
Jan21 |
190411 |
970.00 |
970.00 |
970.00 |
970.00 |
-5.75 |
0 |
9 |
+0 |
Mar21 |
190411 |
970.00 |
970.00 |
970.00 |
970.00 |
-5.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
186,031 |
767,938 |
+10,525 |
Soybean Meal(CBOT) |
May19 |
190411 |
309.80 |
310.90 |
306.90 |
307.20 |
-2.90 |
56,743 |
142,987 |
-12,412 |
Jul19 |
190411 |
313.20 |
314.60 |
310.70 |
311.00 |
-2.80 |
37,926 |
149,225 |
+9,857 |
Aug19 |
190411 |
315.00 |
316.00 |
312.30 |
312.60 |
-2.80 |
4,662 |
24,213 |
+475 |
Sep19 |
190411 |
316.30 |
317.60 |
314.00 |
314.20 |
-2.80 |
1,327 |
19,410 |
-183 |
Oct19 |
190411 |
318.00 |
318.70 |
315.30 |
315.60 |
-2.80 |
983 |
18,467 |
+166 |
Dec19 |
190411 |
320.60 |
322.00 |
318.20 |
318.40 |
-3.00 |
14,186 |
61,577 |
+2,164 |
Jan20 |
190411 |
322.60 |
323.20 |
319.50 |
319.70 |
-3.00 |
1,342 |
7,316 |
+563 |
Mar20 |
190411 |
321.50 |
323.60 |
320.10 |
320.20 |
-2.90 |
983 |
13,165 |
-54 |
May20 |
190411 |
324.30 |
324.30 |
320.80 |
321.00 |
-2.80 |
398 |
7,975 |
+245 |
Jul20 |
190411 |
325.20 |
325.60 |
322.00 |
322.20 |
-3.00 |
366 |
3,577 |
-1 |
Total Volume and Open Interest |
119,602 |
450,720 |
+979 |
Soybean Oil(CBOT) |
May19 |
190411 |
29.02 |
29.07 |
28.87 |
28.98 |
-0.09 |
76,913 |
127,952 |
-16,937 |
Jul19 |
190411 |
29.31 |
29.38 |
29.20 |
29.31 |
-0.07 |
58,546 |
158,428 |
+10,539 |
Aug19 |
190411 |
29.52 |
29.53 |
29.36 |
29.47 |
-0.06 |
8,053 |
32,211 |
+201 |
Sep19 |
190411 |
29.65 |
29.68 |
29.49 |
29.63 |
-0.06 |
3,541 |
25,888 |
+279 |
Oct19 |
190411 |
29.80 |
29.82 |
29.67 |
29.78 |
-0.05 |
1,138 |
12,905 |
-6 |
Dec19 |
190411 |
30.07 |
30.13 |
29.96 |
30.08 |
-0.05 |
17,612 |
94,457 |
+1,212 |
Jan20 |
190411 |
30.35 |
30.37 |
30.21 |
30.34 |
-0.05 |
1,249 |
9,835 |
+816 |
Mar20 |
190411 |
30.62 |
30.67 |
30.52 |
30.64 |
-0.06 |
478 |
12,876 |
-41 |
May20 |
190411 |
30.91 |
30.98 |
30.83 |
30.95 |
-0.04 |
18 |
3,073 |
+0 |
Jul20 |
190411 |
31.21 |
31.28 |
31.14 |
31.26 |
-0.03 |
16 |
1,586 |
+0 |
Total Volume and Open Interest |
167,579 |
482,223 |
-3,926 |
Canola(WCE) |
May19 |
190411 |
455.7 |
457.1 |
454.9 |
456.2 |
+0.2 |
11,231 |
79,492 |
-1,558 |
Jul19 |
190411 |
463.2 |
464.9 |
462.4 |
464.3 |
+0.6 |
9,383 |
72,177 |
+1,710 |
Nov19 |
190411 |
474.0 |
475.9 |
474.0 |
475.2 |
-0.3 |
1,920 |
34,392 |
+979 |
Jan20 |
190411 |
481.3 |
482.1 |
481.3 |
481.4 |
-0.3 |
190 |
5,075 |
+109 |
Mar20 |
190411 |
486.3 |
487.0 |
486.3 |
486.3 |
-0.1 |
81 |
1,090 |
+22 |
Total Volume and Open Interest |
22,845 |
192,655 |
+1,275 |
Corn(CBOT) |
May19 |
190411 |
361.25 |
363.00 |
358.50 |
360.00 |
-1.75 |
275,445 |
553,142 |
-41,137 |
Jul19 |
190411 |
370.00 |
371.75 |
367.25 |
368.75 |
-2.00 |
217,023 |
556,095 |
+50,643 |
Sep19 |
190411 |
378.50 |
379.75 |
375.25 |
376.75 |
-2.25 |
61,050 |
199,757 |
-6,805 |
Dec19 |
190411 |
390.00 |
391.00 |
387.00 |
388.50 |
-2.25 |
72,058 |
279,546 |
+1,194 |
Mar20 |
190411 |
403.50 |
404.50 |
401.00 |
402.25 |
-2.25 |
9,635 |
82,155 |
+906 |
May20 |
190411 |
411.50 |
412.00 |
408.75 |
410.00 |
-2.25 |
1,898 |
13,232 |
+396 |
Jul20 |
190411 |
417.00 |
417.50 |
414.50 |
416.25 |
-1.75 |
6,543 |
33,769 |
+1,527 |
Sep20 |
190411 |
412.00 |
412.50 |
410.00 |
411.50 |
-1.25 |
424 |
5,177 |
+268 |
Dec20 |
190411 |
416.25 |
416.75 |
414.00 |
415.75 |
-1.00 |
4,687 |
24,242 |
+1,725 |
Mar21 |
190411 |
423.50 |
424.00 |
422.00 |
424.00 |
-0.50 |
25 |
314 |
+11 |
Total Volume and Open Interest |
648,924 |
1,748,710 |
+8,789 |
Wheat(CBOT) |
May19 |
190411 |
457.00 |
462.50 |
456.75 |
460.50 |
+2.50 |
89,059 |
158,124 |
-15,363 |
Jul19 |
190411 |
460.25 |
466.75 |
460.25 |
465.50 |
+4.00 |
68,226 |
171,832 |
+9,314 |
Sep19 |
190411 |
469.75 |
474.50 |
469.75 |
473.00 |
+2.50 |
13,794 |
61,314 |
+782 |
Dec19 |
190411 |
486.25 |
491.00 |
486.25 |
489.75 |
+2.75 |
8,787 |
59,222 |
-1,268 |
Mar20 |
190411 |
504.25 |
505.50 |
500.75 |
504.50 |
+3.25 |
1,606 |
10,046 |
-195 |
May20 |
190411 |
509.50 |
513.00 |
508.50 |
512.50 |
+3.75 |
588 |
3,505 |
-56 |
Total Volume and Open Interest |
182,185 |
471,734 |
-6,695 |
Wheat(KCBT) |
May19 |
190411 |
425.00 |
433.25 |
424.50 |
430.50 |
+4.25 |
37,405 |
117,401 |
-11,487 |
Jul19 |
190411 |
430.75 |
439.75 |
430.75 |
437.50 |
+4.75 |
35,084 |
125,262 |
+4,894 |
Sep19 |
190411 |
443.25 |
452.75 |
442.75 |
448.50 |
+4.25 |
8,189 |
39,339 |
+685 |
Dec19 |
190411 |
466.75 |
477.00 |
466.25 |
472.00 |
+4.25 |
5,026 |
33,758 |
-313 |
Mar20 |
190411 |
489.25 |
492.50 |
486.00 |
491.50 |
+4.25 |
641 |
6,461 |
+139 |
May20 |
190411 |
501.00 |
503.75 |
498.25 |
502.75 |
+4.00 |
137 |
2,552 |
-22 |
Jul20 |
190411 |
510.00 |
512.25 |
506.25 |
511.25 |
+4.00 |
76 |
1,560 |
+14 |
Total Volume and Open Interest |
86,558 |
327,373 |
-6,090 |
Wheat(MGE) |
May19 |
190411 |
530.00 |
538.75 |
530.00 |
533.25 |
+3.00 |
3,519 |
21,552 |
-817 |
Jul19 |
190411 |
537.00 |
545.25 |
537.00 |
539.00 |
+2.00 |
2,576 |
21,816 |
+95 |
Sep19 |
190411 |
545.75 |
553.00 |
545.75 |
547.50 |
+1.75 |
1,180 |
10,075 |
+197 |
Dec19 |
190411 |
562.50 |
566.25 |
561.75 |
562.50 |
+2.00 |
397 |
6,305 |
+184 |
Mar20 |
190411 |
576.25 |
579.00 |
576.25 |
577.25 |
+1.75 |
153 |
2,983 |
+64 |
May20 |
190411 |
585.50 |
587.00 |
585.25 |
585.75 |
+2.50 |
22 |
726 |
+7 |
Total Volume and Open Interest |
7,847 |
63,489 |
-270 |
Oats(CBOT) |
May19 |
190411 |
279.25 |
280.25 |
278.00 |
280.00 |
+1.00 |
609 |
3,102 |
-47 |
Jul19 |
190411 |
272.25 |
274.00 |
271.00 |
273.25 |
+0.50 |
268 |
1,875 |
+98 |
Sep19 |
190411 |
265.75 |
265.75 |
265.75 |
265.75 |
+1.25 |
7 |
90 |
+0 |
Dec19 |
190411 |
256.25 |
260.75 |
256.25 |
258.75 |
unch |
29 |
938 |
+18 |
Total Volume and Open Interest |
913 |
6,038 |
+69 |
Rough Rice(CBOT) |
May19 |
190411 |
10.22 |
10.35 |
10.21 |
10.28 |
+0.05 |
1,126 |
5,281 |
-596 |
Jul19 |
190411 |
10.48 |
10.56 |
10.44 |
10.48 |
-0.01 |
676 |
2,162 |
+400 |
Sep19 |
190411 |
10.57 |
10.57 |
10.57 |
10.57 |
+0.01 |
9 |
72 |
+6 |
Nov19 |
190411 |
10.60 |
10.60 |
10.60 |
10.60 |
-0.01 |
2 |
15 |
+1 |
Total Volume and Open Interest |
1,813 |
7,536 |
-189 |
Live Cattle(CME) |
Apr19 |
190411 |
126.000 |
126.885 |
125.750 |
126.000 |
+0.115 |
3,281 |
23,376 |
-1,003 |
Jun19 |
190411 |
120.600 |
122.250 |
120.150 |
120.430 |
+0.480 |
24,129 |
198,207 |
-1,671 |
Aug19 |
190411 |
117.450 |
118.700 |
117.100 |
117.385 |
+0.385 |
14,878 |
103,210 |
+1,652 |
Oct19 |
190411 |
118.400 |
119.385 |
117.950 |
118.450 |
+0.370 |
10,586 |
76,015 |
+1,854 |
Dec19 |
190411 |
122.000 |
122.930 |
121.635 |
122.050 |
+0.400 |
4,570 |
29,906 |
+128 |
Feb20 |
190411 |
123.750 |
124.700 |
123.535 |
123.885 |
+0.235 |
774 |
7,001 |
+130 |
Total Volume and Open Interest |
58,620 |
443,608 |
+1,192 |
Feeder Cattle(CME) |
Apr19 |
190411 |
145.500 |
146.035 |
145.000 |
145.435 |
+0.250 |
733 |
3,781 |
-261 |
May19 |
190411 |
149.330 |
150.750 |
148.830 |
149.850 |
+0.615 |
5,800 |
17,035 |
-877 |
Aug19 |
190411 |
157.200 |
158.700 |
156.830 |
157.650 |
+0.615 |
5,673 |
18,169 |
+1,189 |
Sep19 |
190411 |
158.830 |
159.880 |
158.330 |
159.100 |
+0.615 |
2,024 |
4,576 |
+373 |
Oct19 |
190411 |
159.250 |
160.000 |
158.650 |
159.400 |
+0.520 |
804 |
4,416 |
+199 |
Nov19 |
190411 |
158.850 |
159.750 |
158.485 |
159.235 |
+0.435 |
327 |
1,129 |
-7 |
Jan20 |
190411 |
156.900 |
157.685 |
156.150 |
157.535 |
+0.835 |
233 |
756 |
+97 |
Total Volume and Open Interest |
15,640 |
49,960 |
+743 |
Lean Hogs(CME) |
Apr19 |
190411 |
79.330 |
79.350 |
79.135 |
79.230 |
+0.330 |
2,681 |
13,520 |
-732 |
May19 |
190411 |
89.980 |
89.980 |
87.500 |
88.400 |
+1.420 |
506 |
3,407 |
+90 |
Jun19 |
190411 |
99.450 |
99.450 |
96.500 |
97.700 |
+1.250 |
19,832 |
82,006 |
-82 |
Jul19 |
190411 |
102.450 |
102.450 |
99.885 |
101.000 |
+1.550 |
6,521 |
32,932 |
+171 |
Aug19 |
190411 |
102.000 |
102.150 |
99.900 |
100.900 |
+1.600 |
8,131 |
33,978 |
-148 |
Oct19 |
190411 |
93.035 |
93.950 |
91.800 |
92.980 |
+2.030 |
6,265 |
54,730 |
+652 |
Dec19 |
190411 |
85.885 |
86.850 |
84.885 |
85.950 |
+2.000 |
4,652 |
39,118 |
+91 |
Feb20 |
190411 |
84.100 |
85.600 |
83.730 |
84.730 |
+2.080 |
2,138 |
14,192 |
+316 |
Total Volume and Open Interest |
51,468 |
287,774 |
+504 |
Class III Milk(CME) |
Apr19 |
190411 |
15.91 |
15.94 |
15.88 |
15.91 |
-0.06 |
236 |
3,396 |
+38 |
May19 |
190411 |
15.90 |
15.91 |
15.72 |
15.78 |
-0.14 |
513 |
3,878 |
+69 |
Jun19 |
190411 |
15.90 |
15.93 |
15.78 |
15.83 |
-0.13 |
179 |
3,165 |
-18 |
Jul19 |
190411 |
16.13 |
16.16 |
16.07 |
16.14 |
-0.06 |
158 |
2,144 |
+46 |
Aug19 |
190411 |
16.36 |
16.38 |
16.31 |
16.32 |
-0.08 |
30 |
1,552 |
+7 |
Sep19 |
190411 |
16.54 |
16.56 |
16.47 |
16.52 |
-0.06 |
22 |
1,987 |
+0 |
Oct19 |
190411 |
16.54 |
16.55 |
16.49 |
16.55 |
-0.05 |
11 |
1,401 |
+5 |
Nov19 |
190411 |
16.43 |
16.43 |
16.39 |
16.40 |
-0.07 |
7 |
1,358 |
-3 |
Dec19 |
190411 |
16.28 |
16.28 |
16.27 |
16.27 |
-0.05 |
11 |
1,277 |
+1 |
Jan20 |
190411 |
16.00 |
16.00 |
16.00 |
16.00 |
-0.03 |
2 |
71 |
+2 |
Feb20 |
190411 |
15.98 |
15.98 |
15.98 |
15.98 |
-0.02 |
0 |
73 |
+0 |
Mar20 |
190411 |
15.99 |
15.99 |
15.99 |
15.99 |
-0.01 |
0 |
94 |
+0 |
Apr20 |
190411 |
16.09 |
16.09 |
16.09 |
16.09 |
-0.03 |
1 |
39 |
+1 |
Total Volume and Open Interest |
1,174 |
20,630 |
+152 |
Cocoa(ICE) |
May19 |
190411 |
2435 |
2454 |
2386 |
2388 |
-55 |
25,228 |
21,910 |
-13,663 |
Jul19 |
190411 |
2419 |
2434 |
2373 |
2378 |
-45 |
41,343 |
88,143 |
+7,462 |
Sep19 |
190411 |
2432 |
2446 |
2387 |
2391 |
-44 |
14,314 |
45,926 |
+2,074 |
Dec19 |
190411 |
2431 |
2443 |
2386 |
2391 |
-42 |
8,082 |
36,428 |
-478 |
Mar20 |
190411 |
2430 |
2442 |
2385 |
2389 |
-43 |
4,745 |
28,134 |
+1,564 |
May20 |
190411 |
2440 |
2447 |
2390 |
2393 |
-46 |
502 |
15,097 |
+1 |
Jul20 |
190411 |
2446 |
2447 |
2396 |
2399 |
-46 |
298 |
3,845 |
-118 |
Total Volume and Open Interest |
94,909 |
246,052 |
-3,036 |
Coffee "C"(ICE) |
May19 |
190411 |
94.10 |
94.30 |
90.15 |
90.25 |
-4.00 |
49,012 |
90,442 |
-13,537 |
Jul19 |
190411 |
96.65 |
96.75 |
92.60 |
92.70 |
-4.05 |
45,091 |
115,156 |
+16,489 |
Sep19 |
190411 |
99.15 |
99.20 |
95.20 |
95.30 |
-3.90 |
8,711 |
54,280 |
+376 |
Dec19 |
190411 |
103.05 |
103.05 |
99.10 |
99.25 |
-3.75 |
6,386 |
37,001 |
+465 |
Mar20 |
190411 |
106.75 |
106.75 |
102.90 |
103.05 |
-3.65 |
3,260 |
16,896 |
-61 |
May20 |
190411 |
108.90 |
109.00 |
105.35 |
105.50 |
-3.60 |
812 |
15,243 |
-12 |
Total Volume and Open Interest |
114,381 |
344,534 |
+3,803 |
Orange Juice(ICE) |
May19 |
190411 |
108.20 |
109.35 |
106.45 |
107.15 |
-1.45 |
1,768 |
10,496 |
-213 |
Jul19 |
190411 |
112.25 |
112.40 |
109.00 |
109.75 |
-2.45 |
1,239 |
7,078 |
+748 |
Sep19 |
190411 |
114.70 |
115.20 |
112.50 |
113.15 |
-1.85 |
254 |
1,565 |
+66 |
Nov19 |
190411 |
117.80 |
118.20 |
116.00 |
116.55 |
-1.50 |
132 |
735 |
+52 |
Jan20 |
190411 |
120.80 |
120.90 |
119.50 |
119.70 |
-1.35 |
55 |
215 |
+4 |
Mar20 |
190411 |
123.60 |
123.70 |
122.75 |
122.90 |
-0.90 |
48 |
174 |
-6 |
Total Volume and Open Interest |
3,563 |
20,553 |
+705 |
Sugar #11(ICE) |
May19 |
190411 |
12.77 |
12.81 |
12.65 |
12.66 |
-0.15 |
86,712 |
230,257 |
-18,276 |
Jul19 |
190411 |
12.98 |
12.98 |
12.80 |
12.82 |
-0.16 |
67,150 |
299,402 |
+16,590 |
Oct19 |
190411 |
13.25 |
13.25 |
13.12 |
13.13 |
-0.14 |
20,559 |
182,716 |
+1,670 |
Mar20 |
190411 |
14.11 |
14.11 |
13.97 |
13.99 |
-0.14 |
5,253 |
116,611 |
+1,423 |
May20 |
190411 |
14.21 |
14.22 |
14.09 |
14.12 |
-0.13 |
1,399 |
29,631 |
+430 |
Jul20 |
190411 |
14.30 |
14.32 |
14.20 |
14.23 |
-0.12 |
829 |
20,964 |
+32 |
Oct20 |
190411 |
14.47 |
14.47 |
14.38 |
14.41 |
-0.11 |
568 |
24,896 |
+352 |
Mar21 |
190411 |
14.96 |
14.96 |
14.96 |
14.96 |
-0.10 |
15 |
6,951 |
-3 |
Total Volume and Open Interest |
182,501 |
915,486 |
+2,215 |
London Cocoa(LCE) |
May19 |
190411 |
1808 |
1821 |
1792 |
1809 |
-1 |
9,720 |
54,267 |
-804 |
Jul19 |
190411 |
1750 |
1759 |
1735 |
1741 |
-14 |
14,705 |
47,255 |
+1,142 |
Sep19 |
190411 |
1734 |
1740 |
1718 |
1723 |
-15 |
7,200 |
44,232 |
+69 |
Dec19 |
190411 |
1730 |
1733 |
1713 |
1719 |
-11 |
4,364 |
61,418 |
+161 |
Mar20 |
190411 |
1728 |
1731 |
1711 |
1719 |
-10 |
3,286 |
34,042 |
-151 |
May20 |
190411 |
1729 |
1732 |
1713 |
1720 |
-9 |
967 |
19,956 |
+205 |
Jul20 |
190411 |
1733 |
1736 |
1722 |
1726 |
-7 |
1,125 |
10,088 |
-78 |
Total Volume and Open Interest |
42,146 |
283,861 |
+238 |
London Sugar(LCE) |
May19 |
190411 |
325.50 |
326.80 |
322.70 |
323.00 |
-3.70 |
8,453 |
12,081 |
-3,621 |
Aug19 |
190411 |
336.60 |
338.00 |
333.80 |
333.90 |
-4.50 |
8,229 |
47,532 |
+1,669 |
Oct19 |
190411 |
345.70 |
346.40 |
342.60 |
342.60 |
-4.20 |
1,647 |
18,529 |
-129 |
Dec19 |
190411 |
356.80 |
358.20 |
354.60 |
354.60 |
-3.10 |
867 |
9,783 |
+651 |
Mar20 |
190411 |
368.50 |
370.70 |
366.50 |
367.30 |
-1.10 |
323 |
6,684 |
+173 |
Total Volume and Open Interest |
19,546 |
97,366 |
-1,246 |
Cotton(ICE) |
May19 |
190411 |
77.77 |
77.94 |
76.86 |
76.98 |
-0.64 |
31,732 |
51,151 |
-9,841 |
Jul19 |
190411 |
78.46 |
78.79 |
77.62 |
77.74 |
-0.72 |
23,779 |
81,051 |
+3,302 |
Oct19 |
190411 |
76.94 |
76.94 |
76.94 |
76.94 |
-0.56 |
0 |
12 |
+0 |
Dec19 |
190411 |
77.00 |
77.20 |
76.44 |
76.59 |
-0.43 |
7,543 |
76,729 |
+1,684 |
Mar20 |
190411 |
77.57 |
77.63 |
77.00 |
77.13 |
-0.41 |
405 |
9,389 |
+39 |
May20 |
190411 |
77.68 |
77.73 |
77.20 |
77.29 |
-0.38 |
84 |
524 |
+73 |
Total Volume and Open Interest |
63,637 |
221,538 |
-4,651 |
Lumber(CME) |
May19 |
190411 |
344.1 |
347.7 |
338.0 |
340.3 |
-2.1 |
628 |
1,880 |
-42 |
Jul19 |
190411 |
345.8 |
349.7 |
342.0 |
342.8 |
-2.2 |
156 |
1,016 |
+64 |
Sep19 |
190411 |
350.4 |
350.4 |
346.0 |
346.0 |
-2.0 |
15 |
155 |
+4 |
Nov19 |
190411 |
348.0 |
348.0 |
348.0 |
348.0 |
unch |
5 |
28 |
+2 |
Total Volume and Open Interest |
804 |
3,079 |
+28 |
Crude Oil(NYM) |
May19 |
190411 |
64.48 |
64.49 |
63.31 |
63.58 |
-1.03 |
790,677 |
280,173 |
-38,196 |
Jun19 |
190411 |
64.51 |
64.55 |
63.39 |
63.67 |
-0.98 |
249,481 |
321,402 |
+23,138 |
Jul19 |
190411 |
64.54 |
64.56 |
63.45 |
63.73 |
-0.94 |
102,298 |
189,217 |
+10,840 |
Aug19 |
190411 |
64.37 |
64.41 |
63.42 |
63.69 |
-0.88 |
55,211 |
118,157 |
+1,181 |
Sep19 |
190411 |
64.17 |
64.24 |
63.31 |
63.58 |
-0.80 |
53,469 |
154,891 |
+484 |
Oct19 |
190411 |
63.94 |
63.94 |
63.12 |
63.38 |
-0.73 |
28,754 |
94,935 |
+2,165 |
Nov19 |
190411 |
63.62 |
63.62 |
62.86 |
63.13 |
-0.67 |
22,775 |
68,031 |
-542 |
Dec19 |
190411 |
63.41 |
63.41 |
62.53 |
62.84 |
-0.62 |
96,599 |
199,537 |
-2,278 |
Jan20 |
190411 |
62.89 |
62.91 |
62.19 |
62.51 |
-0.58 |
23,264 |
57,083 |
-1,180 |
Feb20 |
190411 |
62.31 |
62.46 |
61.86 |
62.17 |
-0.52 |
10,536 |
33,102 |
+453 |
Mar20 |
190411 |
62.21 |
62.21 |
61.47 |
61.80 |
-0.49 |
10,763 |
39,175 |
-997 |
Apr20 |
190411 |
61.57 |
61.63 |
61.09 |
61.44 |
-0.45 |
3,108 |
20,065 |
+697 |
May20 |
190411 |
60.99 |
61.14 |
60.78 |
61.10 |
-0.41 |
3,960 |
21,727 |
+1,097 |
Jun20 |
190411 |
60.93 |
61.02 |
60.43 |
60.79 |
-0.38 |
27,564 |
78,016 |
+60 |
Jul20 |
190411 |
60.10 |
60.43 |
60.10 |
60.43 |
-0.36 |
2,314 |
18,991 |
+842 |
Aug20 |
190411 |
60.10 |
60.10 |
59.89 |
60.10 |
-0.34 |
1,555 |
10,345 |
+877 |
Total Volume and Open Interest |
1,532,414 |
2,021,814 |
+3,913 |
e-miNY Crude Oil(NYM) |
May19 |
190411 |
64.500 |
64.500 |
63.325 |
63.575 |
-1.025 |
14,202 |
1,771 |
-77 |
Jun19 |
190411 |
64.450 |
64.475 |
63.400 |
63.675 |
-0.975 |
496 |
398 |
-24 |
Jul19 |
190411 |
64.525 |
64.525 |
63.550 |
63.725 |
-0.950 |
87 |
297 |
+28 |
Aug19 |
190411 |
64.275 |
64.275 |
63.550 |
63.700 |
-0.875 |
3 |
91 |
+0 |
Sep19 |
190411 |
64.050 |
64.050 |
63.575 |
63.575 |
-0.800 |
1 |
105 |
+1 |
Oct19 |
190411 |
63.375 |
63.375 |
63.375 |
63.375 |
-0.725 |
1 |
26 |
+0 |
Nov19 |
190411 |
63.175 |
63.375 |
63.125 |
63.125 |
-0.675 |
5 |
51 |
+0 |
Dec19 |
190411 |
63.475 |
63.475 |
62.850 |
62.850 |
-0.600 |
16 |
143 |
+4 |
Jan20 |
190411 |
62.500 |
62.500 |
62.500 |
62.500 |
-0.600 |
6 |
34 |
+6 |
Feb20 |
190411 |
62.175 |
62.175 |
62.175 |
62.175 |
-0.525 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,821 |
3,051 |
-63 |
NY Harbor ULSD(NYM) |
May19 |
190411 |
208.63 |
208.63 |
205.97 |
206.72 |
-2.04 |
55,408 |
90,825 |
-7,718 |
Jun19 |
190411 |
209.02 |
209.02 |
206.06 |
206.81 |
-2.11 |
45,619 |
79,735 |
-980 |
Jul19 |
190411 |
209.29 |
209.41 |
206.51 |
207.29 |
-2.10 |
21,787 |
43,274 |
+1,970 |
Aug19 |
190411 |
208.82 |
209.33 |
207.20 |
207.95 |
-2.10 |
10,938 |
21,124 |
-1,868 |
Sep19 |
190411 |
210.00 |
210.19 |
208.13 |
208.84 |
-2.07 |
8,722 |
29,102 |
+562 |
Oct19 |
190411 |
209.74 |
210.90 |
208.98 |
209.71 |
-2.01 |
5,034 |
16,989 |
+539 |
Nov19 |
190411 |
211.08 |
211.56 |
209.80 |
210.45 |
-1.97 |
3,015 |
11,929 |
+98 |
Dec19 |
190411 |
212.18 |
212.59 |
210.25 |
210.99 |
-1.94 |
7,931 |
35,837 |
+1,056 |
Jan20 |
190411 |
212.45 |
212.49 |
210.68 |
211.39 |
-1.89 |
1,186 |
10,888 |
+145 |
Feb20 |
190411 |
211.03 |
212.07 |
210.78 |
211.07 |
-1.86 |
407 |
8,633 |
+12 |
Mar20 |
190411 |
210.09 |
211.10 |
209.92 |
210.18 |
-1.82 |
305 |
5,950 |
+50 |
Apr20 |
190411 |
209.01 |
209.45 |
208.04 |
208.62 |
-1.75 |
472 |
3,361 |
+84 |
May20 |
190411 |
207.40 |
207.40 |
207.40 |
207.40 |
-1.68 |
397 |
1,840 |
-22 |
Jun20 |
190411 |
206.47 |
207.02 |
205.79 |
206.54 |
-1.63 |
931 |
9,087 |
+67 |
Total Volume and Open Interest |
163,399 |
383,658 |
-5,650 |
RBOB Gasoline(NYM) |
May19 |
190411 |
206.24 |
206.38 |
201.50 |
203.09 |
-3.83 |
94,751 |
108,354 |
-16,712 |
Jun19 |
190411 |
202.99 |
203.32 |
198.67 |
200.22 |
-2.75 |
90,321 |
103,754 |
+7,646 |
Jul19 |
190411 |
199.84 |
200.20 |
196.29 |
197.80 |
-2.29 |
46,263 |
62,462 |
+6,447 |
Aug19 |
190411 |
197.50 |
197.58 |
193.83 |
195.34 |
-1.99 |
23,058 |
34,749 |
+1,255 |
Sep19 |
190411 |
194.23 |
194.23 |
190.83 |
192.36 |
-1.80 |
17,396 |
44,824 |
+1,453 |
Oct19 |
190411 |
180.00 |
180.00 |
176.49 |
177.98 |
-1.67 |
9,078 |
24,528 |
+838 |
Nov19 |
190411 |
175.46 |
175.65 |
173.32 |
174.64 |
-1.50 |
4,614 |
13,026 |
+262 |
Dec19 |
190411 |
173.55 |
173.60 |
170.85 |
172.39 |
-1.35 |
7,100 |
27,610 |
-494 |
Jan20 |
190411 |
171.54 |
171.79 |
170.08 |
171.51 |
-1.27 |
1,447 |
10,087 |
-138 |
Feb20 |
190411 |
171.56 |
171.73 |
170.68 |
171.73 |
-1.21 |
444 |
1,637 |
+100 |
Total Volume and Open Interest |
295,343 |
436,542 |
+875 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190411 |
203.09 |
203.09 |
203.09 |
203.09 |
-3.83 |
0 |
1 |
+0 |
Jun19 |
190411 |
200.22 |
200.22 |
200.22 |
200.22 |
-2.75 |
|
|
|
Jul19 |
190411 |
197.80 |
197.80 |
197.80 |
197.80 |
-2.29 |
|
|
|
Aug19 |
190411 |
195.34 |
195.34 |
195.34 |
195.34 |
-1.99 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190411 |
2.702 |
2.710 |
2.652 |
2.664 |
-0.036 |
117,345 |
187,831 |
-25,053 |
Jun19 |
190411 |
2.744 |
2.752 |
2.697 |
2.708 |
-0.034 |
69,295 |
167,629 |
+21,511 |
Jul19 |
190411 |
2.799 |
2.810 |
2.757 |
2.766 |
-0.035 |
48,426 |
125,844 |
+7,394 |
Aug19 |
190411 |
2.823 |
2.833 |
2.784 |
2.791 |
-0.036 |
15,989 |
71,485 |
+1,035 |
Sep19 |
190411 |
2.816 |
2.827 |
2.779 |
2.785 |
-0.036 |
16,099 |
144,545 |
-185 |
Oct19 |
190411 |
2.835 |
2.849 |
2.801 |
2.808 |
-0.034 |
16,660 |
95,014 |
+513 |
Nov19 |
190411 |
2.901 |
2.912 |
2.868 |
2.875 |
-0.031 |
10,436 |
63,023 |
-108 |
Dec19 |
190411 |
3.050 |
3.062 |
3.019 |
3.027 |
-0.031 |
6,395 |
67,503 |
+1,243 |
Jan20 |
190411 |
3.133 |
3.143 |
3.100 |
3.109 |
-0.029 |
6,769 |
50,873 |
+613 |
Feb20 |
190411 |
3.080 |
3.080 |
3.044 |
3.052 |
-0.025 |
1,184 |
20,626 |
+110 |
Mar20 |
190411 |
2.950 |
2.951 |
2.919 |
2.924 |
-0.022 |
2,418 |
35,039 |
+609 |
Apr20 |
190411 |
2.651 |
2.655 |
2.639 |
2.643 |
-0.007 |
3,087 |
37,816 |
+332 |
May20 |
190411 |
2.612 |
2.614 |
2.602 |
2.607 |
-0.005 |
682 |
25,105 |
+205 |
Jun20 |
190411 |
2.634 |
2.645 |
2.627 |
2.634 |
-0.004 |
649 |
13,463 |
+307 |
Jul20 |
190411 |
2.660 |
2.671 |
2.658 |
2.662 |
-0.004 |
372 |
10,614 |
+85 |
Aug20 |
190411 |
2.663 |
2.673 |
2.659 |
2.664 |
-0.004 |
344 |
9,031 |
+117 |
Total Volume and Open Interest |
319,307 |
1,202,068 |
+9,874 |
Brent Crude Oil(ICE) |
Jun19 |
190411 |
71.56 |
71.68 |
70.57 |
70.83 |
-0.90 |
267,491 |
445,121 |
-24,784 |
Jul19 |
190411 |
71.14 |
71.25 |
70.15 |
70.40 |
-0.90 |
119,531 |
324,231 |
+24,260 |
Aug19 |
190411 |
70.76 |
70.86 |
69.80 |
70.03 |
-0.89 |
58,577 |
153,220 |
+4,081 |
Sep19 |
190411 |
70.39 |
70.51 |
69.46 |
69.69 |
-0.85 |
55,754 |
190,214 |
-2,669 |
Oct19 |
190411 |
70.03 |
70.11 |
69.14 |
69.37 |
-0.80 |
33,326 |
103,104 |
-279 |
Nov19 |
190411 |
69.72 |
69.79 |
68.87 |
69.10 |
-0.76 |
31,473 |
126,019 |
+160 |
Dec19 |
190411 |
69.50 |
69.50 |
68.58 |
68.81 |
-0.73 |
100,659 |
245,119 |
-8,509 |
Jan20 |
190411 |
69.08 |
69.15 |
68.30 |
68.52 |
-0.69 |
9,637 |
59,382 |
-1,080 |
Feb20 |
190411 |
68.85 |
68.85 |
68.04 |
68.25 |
-0.66 |
4,455 |
45,160 |
-556 |
Mar20 |
190411 |
68.23 |
68.23 |
67.99 |
68.00 |
-0.63 |
5,417 |
38,027 |
+718 |
Apr20 |
190411 |
67.74 |
67.74 |
67.74 |
67.74 |
-0.60 |
777 |
23,854 |
+349 |
May20 |
190411 |
67.50 |
67.58 |
66.99 |
67.47 |
-0.58 |
1,035 |
21,215 |
-117 |
Jun20 |
190411 |
67.64 |
67.65 |
66.97 |
67.19 |
-0.56 |
12,842 |
92,299 |
+696 |
Jul20 |
190411 |
66.95 |
66.95 |
66.95 |
66.95 |
-0.54 |
730 |
16,096 |
-96 |
Total Volume and Open Interest |
740,853 |
2,256,732 |
-4,890 |
Gas Oil(ICE) |
May19 |
190411 |
634.00 |
635.75 |
628.25 |
632.75 |
+3.00 |
113,319 |
146,001 |
+2,725 |
Jun19 |
190411 |
636.25 |
637.75 |
630.50 |
635.00 |
+2.75 |
78,929 |
136,540 |
+441 |
Jul19 |
190411 |
639.00 |
639.50 |
633.25 |
637.50 |
+2.50 |
24,577 |
85,667 |
+3,986 |
Aug19 |
190411 |
641.25 |
641.50 |
635.50 |
639.75 |
+2.25 |
9,296 |
49,541 |
+264 |
Sep19 |
190411 |
644.25 |
644.25 |
638.00 |
642.25 |
+2.25 |
11,819 |
62,750 |
+2,208 |
Oct19 |
190411 |
646.50 |
646.75 |
641.00 |
645.25 |
+2.00 |
10,455 |
52,092 |
+1,702 |
Nov19 |
190411 |
645.75 |
646.50 |
641.00 |
645.25 |
+2.00 |
4,473 |
26,881 |
+191 |
Dec19 |
190411 |
645.75 |
646.00 |
640.25 |
644.50 |
+2.00 |
16,555 |
114,101 |
+1,412 |
Jan20 |
190411 |
644.25 |
645.00 |
639.75 |
644.00 |
+2.00 |
1,755 |
26,772 |
+683 |
Feb20 |
190411 |
642.50 |
644.25 |
639.00 |
643.00 |
+2.25 |
1,063 |
24,918 |
+436 |
Total Volume and Open Interest |
327,708 |
927,266 |
-7,879 |
Ethanol(CBOT) |
May19 |
190411 |
1.329 |
1.345 |
1.317 |
1.337 |
+0.010 |
187 |
857 |
+59 |
Jun19 |
190411 |
1.339 |
1.354 |
1.333 |
1.347 |
+0.011 |
61 |
410 |
-12 |
Jul19 |
190411 |
1.345 |
1.357 |
1.345 |
1.357 |
+0.011 |
31 |
86 |
-8 |
Aug19 |
190411 |
1.353 |
1.362 |
1.353 |
1.362 |
+0.011 |
9 |
8 |
-3 |
Sep19 |
190411 |
1.357 |
1.357 |
1.357 |
1.357 |
+0.011 |
4 |
14 |
+2 |
Oct19 |
190411 |
1.349 |
1.349 |
1.349 |
1.349 |
+0.011 |
1 |
6 |
+0 |
Nov19 |
190411 |
1.349 |
1.349 |
1.349 |
1.349 |
+0.011 |
|
|
|
Dec19 |
190411 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.011 |
0 |
20 |
+0 |
Total Volume and Open Interest |
293 |
1,401 |
+38 |
WTI Crude Oil(ICE) |
May19 |
190411 |
64.38 |
64.44 |
63.31 |
63.58 |
-1.03 |
45,104 |
41,121 |
-3,531 |
Jun19 |
190411 |
64.43 |
64.48 |
63.38 |
63.67 |
-0.98 |
65,610 |
115,561 |
-2,886 |
Jul19 |
190411 |
64.36 |
64.36 |
63.46 |
63.73 |
-0.94 |
37,563 |
44,423 |
+3,017 |
Aug19 |
190411 |
64.27 |
64.29 |
63.46 |
63.69 |
-0.88 |
25,359 |
28,398 |
-259 |
Sep19 |
190411 |
64.10 |
64.10 |
63.32 |
63.58 |
-0.80 |
19,877 |
44,820 |
-80 |
Oct19 |
190411 |
63.85 |
63.86 |
63.12 |
63.38 |
-0.73 |
7,614 |
28,959 |
+156 |
Nov19 |
190411 |
63.50 |
63.52 |
62.85 |
63.13 |
-0.67 |
4,086 |
9,701 |
-615 |
Dec19 |
190411 |
63.21 |
63.25 |
62.59 |
62.84 |
-0.62 |
21,177 |
115,875 |
-3,117 |
Jan20 |
190411 |
62.70 |
62.70 |
62.39 |
62.51 |
-0.58 |
789 |
7,833 |
-73 |
Feb20 |
190411 |
62.17 |
62.17 |
62.17 |
62.17 |
-0.52 |
409 |
6,862 |
+115 |
Mar20 |
190411 |
61.80 |
61.80 |
61.80 |
61.80 |
-0.49 |
673 |
12,384 |
+155 |
Apr20 |
190411 |
61.44 |
61.44 |
61.44 |
61.44 |
-0.45 |
65 |
4,606 |
+5 |
May20 |
190411 |
61.10 |
61.10 |
61.10 |
61.10 |
-0.41 |
85 |
3,378 |
+39 |
Jun20 |
190411 |
60.66 |
60.79 |
60.66 |
60.79 |
-0.38 |
3,678 |
38,940 |
-31 |
Jul20 |
190411 |
60.43 |
60.43 |
60.43 |
60.43 |
-0.36 |
35 |
3,768 |
+18 |
Aug20 |
190411 |
60.10 |
60.10 |
60.10 |
60.10 |
-0.34 |
159 |
4,014 |
+132 |
Total Volume and Open Interest |
239,204 |
608,850 |
-6,343 |
US Dollar Index(ICE) |
Jun19 |
190411 |
96.525 |
96.860 |
96.500 |
96.810 |
+0.252 |
9,463 |
49,480 |
-364 |
Sep19 |
190411 |
96.045 |
96.280 |
96.010 |
96.280 |
+0.243 |
28 |
1,012 |
+14 |
Dec19 |
190411 |
95.600 |
95.760 |
95.600 |
95.760 |
+0.233 |
2 |
299 |
+1 |
Total Volume and Open Interest |
9,493 |
50,845 |
-349 |
Australian Dollar(CME) |
Jun19 |
190411 |
71.80 |
71.81 |
71.27 |
71.28 |
-0.48 |
75,113 |
144,937 |
+94 |
Sep19 |
190411 |
71.86 |
71.92 |
71.41 |
71.41 |
-0.48 |
40 |
670 |
+25 |
Dec19 |
190411 |
71.55 |
71.55 |
71.55 |
71.55 |
-0.48 |
3 |
203 |
+2 |
Total Volume and Open Interest |
75,855 |
146,576 |
-19 |
British Pound(CME) |
Jun19 |
190411 |
131.27 |
131.51 |
130.91 |
130.99 |
-0.29 |
109,191 |
139,407 |
+670 |
Sep19 |
190411 |
131.96 |
132.07 |
131.51 |
131.57 |
-0.28 |
481 |
837 |
+95 |
Dec19 |
190411 |
132.41 |
132.47 |
132.12 |
132.12 |
-0.29 |
0 |
286 |
+0 |
Total Volume and Open Interest |
110,582 |
142,525 |
+744 |
Canadian Dollar(CME) |
Jun19 |
190411 |
75.21 |
75.22 |
74.76 |
74.86 |
-0.32 |
52,802 |
141,631 |
+1,306 |
Sep19 |
190411 |
75.29 |
75.29 |
74.96 |
75.02 |
-0.31 |
39 |
3,350 |
+1 |
Dec19 |
190411 |
75.33 |
75.33 |
75.15 |
75.16 |
-0.32 |
21 |
2,080 |
-2 |
Mar20 |
190411 |
75.49 |
75.49 |
75.25 |
75.30 |
-0.32 |
0 |
199 |
+0 |
Total Volume and Open Interest |
55,149 |
149,544 |
+2,464 |
Japanese Yen(CME) |
Jun19 |
190411 |
90.59 |
90.62 |
89.98 |
90.00 |
-0.59 |
103,217 |
161,102 |
-4,128 |
Sep19 |
190411 |
91.13 |
91.16 |
90.65 |
90.65 |
-0.59 |
258 |
571 |
+116 |
Dec19 |
190411 |
91.78 |
91.78 |
91.30 |
91.30 |
-0.59 |
60 |
286 |
-18 |
Total Volume and Open Interest |
105,844 |
165,736 |
-3,962 |
Swiss Franc(CME) |
Jun19 |
190411 |
100.39 |
100.51 |
100.15 |
100.25 |
-0.13 |
24,700 |
74,074 |
+198 |
Sep19 |
190411 |
101.00 |
101.35 |
101.00 |
101.11 |
-0.12 |
3 |
48 |
+3 |
Dec19 |
190411 |
101.99 |
102.18 |
101.99 |
101.99 |
-0.12 |
0 |
19 |
+0 |
Total Volume and Open Interest |
24,703 |
74,157 |
+201 |
EuroFX(CME) |
Jun19 |
190411 |
113.36 |
113.49 |
113.12 |
113.17 |
-0.19 |
131,389 |
478,245 |
-1,772 |
Sep19 |
190411 |
114.25 |
114.35 |
113.99 |
114.04 |
-0.18 |
585 |
8,861 |
+0 |
Dec19 |
190411 |
115.10 |
115.17 |
114.89 |
114.89 |
-0.18 |
117 |
3,048 |
-103 |
Total Volume and Open Interest |
139,781 |
494,804 |
-1,981 |
Mexican Peso(CME) |
Apr19 |
190411 |
530.13 |
530.13 |
530.13 |
530.13 |
-0.13 |
16 |
39 |
+0 |
May19 |
190411 |
527.88 |
527.88 |
527.88 |
527.88 |
-0.13 |
|
|
|
Total Volume and Open Interest |
42,935 |
234,676 |
+1,117 |
Brazilian Real(CME) |
May19 |
190411 |
261.55 |
261.70 |
258.60 |
258.65 |
-2.90 |
1,135 |
29,244 |
+45 |
Jun19 |
190411 |
259.65 |
259.95 |
258.05 |
258.10 |
-2.90 |
3 |
689 |
+1 |
Jul19 |
190411 |
257.60 |
257.60 |
257.60 |
257.60 |
-2.80 |
0 |
6 |
+0 |
Aug19 |
190411 |
256.90 |
256.90 |
256.90 |
256.90 |
-2.80 |
|
|
|
Total Volume and Open Interest |
1,138 |
29,939 |
+46 |
30-Year T-Bonds(CBOT) |
Jun19 |
190411 |
148~120 |
148~130 |
147~200 |
147~230 |
-0~160 |
223,455 |
941,582 |
+2,546 |
Sep19 |
190411 |
147~110 |
147~230 |
147~000 |
147~030 |
-0~160 |
27 |
84 |
+17 |
Dec19 |
190411 |
146~100 |
146~100 |
146~100 |
146~100 |
-0~160 |
0 |
2 |
+0 |
Total Volume and Open Interest |
223,482 |
941,668 |
+2,563 |
10-Year T-Notes(CBOT) |
Jun19 |
190411 |
123~270 |
123~275 |
123~165 |
123~180 |
-0~075 |
1,254,979 |
3,920,906 |
+32,476 |
Sep19 |
190411 |
124~015 |
124~030 |
123~245 |
123~260 |
-0~075 |
789 |
2,121 |
+740 |
Dec19 |
190411 |
123~260 |
123~260 |
123~260 |
123~260 |
-0~075 |
|
|
|
Total Volume and Open Interest |
1,255,768 |
3,923,027 |
+33,216 |
5-Year T-Notes(CBOT) |
Jun19 |
190411 |
115~214 |
115~214 |
115~142 |
115~146 |
-0~054 |
709,477 |
4,272,721 |
+7,814 |
Sep19 |
190411 |
115~194 |
115~250 |
115~172 |
115~180 |
-0~060 |
13,822 |
41,922 |
+11,445 |
Dec19 |
190411 |
115~180 |
115~180 |
115~180 |
115~180 |
-0~060 |
|
|
|
Total Volume and Open Interest |
723,299 |
4,314,643 |
+19,259 |
2 Year T-Notes(CBOT) |
Jun19 |
190411 |
106~140 |
106~140 |
106~114 |
106~115 |
-0~020 |
426,117 |
3,407,265 |
+37,006 |
Sep19 |
190411 |
106~200 |
106~200 |
106~171 |
106~173 |
-0~022 |
32,244 |
120,396 |
+19,966 |
Dec19 |
190411 |
106~173 |
106~173 |
106~173 |
106~173 |
-0~022 |
|
|
|
Total Volume and Open Interest |
458,361 |
3,527,661 |
+56,972 |
Eurodollars(CME) |
Jun19 |
190411 |
97.445 |
97.445 |
97.430 |
97.440 |
-0.005 |
251,520 |
1,459,756 |
+33,375 |
Sep19 |
190411 |
97.495 |
97.495 |
97.475 |
97.480 |
-0.015 |
229,540 |
1,385,215 |
+19,035 |
Dec19 |
190411 |
97.525 |
97.525 |
97.485 |
97.495 |
-0.025 |
307,887 |
1,653,693 |
+1,104 |
Mar20 |
190411 |
97.645 |
97.650 |
97.600 |
97.610 |
-0.030 |
226,957 |
1,071,925 |
+1,644 |
Jun20 |
190411 |
97.735 |
97.735 |
97.690 |
97.695 |
-0.035 |
201,228 |
1,124,079 |
-10,997 |
Sep20 |
190411 |
97.805 |
97.805 |
97.755 |
97.760 |
-0.035 |
163,579 |
917,200 |
-15,806 |
Dec20 |
190411 |
97.830 |
97.830 |
97.780 |
97.785 |
-0.035 |
137,898 |
1,054,120 |
-5,317 |
Mar21 |
190411 |
97.860 |
97.860 |
97.810 |
97.815 |
-0.040 |
133,420 |
662,225 |
+1,666 |
Jun21 |
190411 |
97.860 |
97.865 |
97.810 |
97.815 |
-0.040 |
105,800 |
553,237 |
+853 |
Sep21 |
190411 |
97.865 |
97.865 |
97.810 |
97.820 |
-0.035 |
73,376 |
457,776 |
+2,726 |
Dec21 |
190411 |
97.850 |
97.850 |
97.800 |
97.805 |
-0.035 |
66,155 |
523,800 |
-148 |
Mar22 |
190411 |
97.835 |
97.835 |
97.785 |
97.790 |
-0.035 |
63,055 |
371,553 |
-1,550 |
Jun22 |
190411 |
97.805 |
97.805 |
97.755 |
97.765 |
-0.035 |
61,055 |
288,757 |
-239 |
Sep22 |
190411 |
97.780 |
97.780 |
97.730 |
97.740 |
-0.035 |
26,397 |
198,226 |
+1,297 |
Dec22 |
190411 |
97.745 |
97.745 |
97.700 |
97.705 |
-0.035 |
23,644 |
174,739 |
-368 |
Mar23 |
190411 |
97.715 |
97.715 |
97.670 |
97.675 |
-0.035 |
20,127 |
102,708 |
+882 |
Jun23 |
190411 |
97.685 |
97.685 |
97.635 |
97.640 |
-0.035 |
16,500 |
69,533 |
+103 |
Sep23 |
190411 |
97.645 |
97.645 |
97.600 |
97.605 |
-0.035 |
15,943 |
79,064 |
+866 |
Total Volume and Open Interest |
2,234,813 |
12,783,114 |
+27,664 |
Ultra T-Bond(CBOT) |
Jun19 |
190411 |
165~23 |
165~23 |
164~13 |
164~16 |
-0~30 |
107,230 |
1,158,750 |
-2,058 |
Sep19 |
190411 |
165~12 |
166~08 |
165~03 |
165~03 |
-0~30 |
26 |
81 |
+46 |
Dec19 |
190411 |
165~15 |
165~15 |
165~15 |
165~15 |
-0~30 |
|
|
|
Total Volume and Open Interest |
107,256 |
1,158,831 |
-2,012 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190411 |
132~060 |
132~060 |
131~235 |
131~250 |
-0~100 |
172,187 |
734,233 |
+5,133 |
Sep19 |
190411 |
132~065 |
132~065 |
132~065 |
132~065 |
-0~095 |
0 |
1 |
+0 |
Dec19 |
190411 |
132~065 |
132~065 |
132~065 |
132~065 |
-0~095 |
|
|
|
Total Volume and Open Interest |
172,187 |
734,234 |
+5,133 |
30 Day Federal Funds(CBOT) |
Apr19 |
190411 |
97.592 |
97.592 |
97.588 |
97.590 |
unch |
674 |
222,888 |
-202 |
May19 |
190411 |
97.600 |
97.600 |
97.590 |
97.595 |
unch |
7,029 |
264,957 |
-852 |
Jun19 |
190411 |
97.610 |
97.610 |
97.600 |
97.605 |
unch |
8,620 |
110,206 |
+193 |
Jul19 |
190411 |
97.630 |
97.630 |
97.615 |
97.620 |
-0.005 |
23,441 |
200,935 |
+5,548 |
Aug19 |
190411 |
97.640 |
97.640 |
97.625 |
97.630 |
-0.010 |
30,163 |
151,268 |
+502 |
Sep19 |
190411 |
97.660 |
97.660 |
97.645 |
97.645 |
-0.015 |
9,709 |
47,371 |
+857 |
Total Volume and Open Interest |
176,356 |
1,769,336 |
-2,615 |
Japanese Govt Bonds(SGX) |
Jun19 |
190411 |
152.93 |
153.10 |
152.90 |
152.92 |
-0.02 |
719 |
18,343 |
-41 |
Sep19 |
190411 |
152.91 |
152.91 |
152.91 |
152.91 |
-0.02 |
|
|
|
Dec19 |
190411 |
152.91 |
152.91 |
152.91 |
152.91 |
-0.02 |
|
|
|
Total Volume and Open Interest |
719 |
18,343 |
-41 |
Euro-Buxl(EUREX) |
Jun19 |
190411 |
190.06 |
190.24 |
189.30 |
189.42 |
-0.90 |
29,980 |
243,759 |
+3,789 |
Sep19 |
190411 |
187.90 |
187.90 |
187.90 |
187.90 |
-0.90 |
0 |
1,740 |
+0 |
Dec19 |
190411 |
186.92 |
186.92 |
186.92 |
186.92 |
-0.90 |
|
|
|
Total Volume and Open Interest |
29,980 |
245,499 |
+3,789 |
Euro-Bund(EUREX) |
Jun19 |
190411 |
165.82 |
165.87 |
165.51 |
165.58 |
-0.31 |
543,179 |
1,889,245 |
+27,892 |
Sep19 |
190411 |
168.01 |
168.03 |
167.69 |
167.77 |
-0.32 |
413 |
33,507 |
-21 |
Dec19 |
190411 |
165.51 |
165.51 |
165.51 |
165.51 |
-0.31 |
|
|
|
Total Volume and Open Interest |
543,592 |
1,922,752 |
+27,871 |
Euro-Bobl(EUREX) |
Jun19 |
190411 |
133.10 |
133.11 |
132.98 |
133.00 |
-0.12 |
364,896 |
1,403,360 |
+36,532 |
Sep19 |
190411 |
132.91 |
132.91 |
132.91 |
132.91 |
-0.11 |
773 |
6,095 |
+25 |
Dec19 |
190411 |
133.37 |
133.37 |
133.37 |
133.37 |
-0.12 |
|
|
|
Total Volume and Open Interest |
365,669 |
1,409,455 |
+36,557 |
Euro-Schatz(EUREX) |
Jun19 |
190411 |
111.94 |
111.94 |
111.91 |
111.92 |
-0.03 |
255,873 |
1,850,244 |
+14,169 |
Sep19 |
190411 |
111.87 |
111.87 |
111.87 |
111.87 |
-0.02 |
346 |
6,504 |
+569 |
Dec19 |
190411 |
111.02 |
111.02 |
111.02 |
111.02 |
-0.03 |
|
|
|
Total Volume and Open Interest |
256,219 |
1,856,748 |
+14,738 |
3-Mth Euribor(EUREX) |
Jun19 |
190411 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,893 |
+100 |
Sep19 |
190411 |
100.320 |
100.320 |
100.315 |
100.315 |
-0.005 |
50 |
1,973 |
+0 |
Dec19 |
190411 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
2,298 |
+0 |
Total Volume and Open Interest |
50 |
11,047 |
+100 |
Long Gilt(LIFFE) |
Jun19 |
190411 |
128~06 |
128~07 |
127~18 |
127~21 |
-0~20 |
180,896 |
664,633 |
+11,210 |
Sep19 |
190411 |
126~23 |
126~23 |
126~23 |
126~23 |
-0~20 |
0 |
57 |
+0 |
Total Volume and Open Interest |
180,896 |
664,690 |
+11,210 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190411 |
99.17 |
99.17 |
99.15 |
99.15 |
-0.01 |
64,554 |
459,790 |
+3,150 |
Sep19 |
190411 |
99.15 |
99.15 |
99.13 |
99.14 |
-0.03 |
73,872 |
542,523 |
+4,124 |
Dec19 |
190411 |
99.12 |
99.12 |
99.09 |
99.10 |
-0.03 |
44,092 |
622,067 |
+2,014 |
Mar20 |
190411 |
99.11 |
99.11 |
99.08 |
99.08 |
-0.04 |
52,840 |
437,859 |
+661 |
Jun20 |
190411 |
99.07 |
99.08 |
99.04 |
99.05 |
-0.03 |
56,291 |
426,632 |
+3,975 |
Sep20 |
190411 |
99.04 |
99.04 |
98.99 |
99.00 |
-0.04 |
73,889 |
348,440 |
-17 |
Total Volume and Open Interest |
648,345 |
3,715,554 |
+15,825 |
3-Mth Euribor(LIFFE) |
Jun19 |
190411 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
48,161 |
653,764 |
-3,256 |
Sep19 |
190411 |
100.315 |
100.320 |
100.310 |
100.315 |
-0.005 |
57,268 |
654,000 |
+7,795 |
Dec19 |
190411 |
100.325 |
100.325 |
100.315 |
100.320 |
-0.005 |
65,307 |
643,865 |
+3,746 |
Total Volume and Open Interest |
584,648 |
4,688,384 |
+23,607 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190411 |
98.36 |
98.36 |
98.33 |
98.35 |
-0.01 |
34,914 |
224,318 |
-5,577 |
Sep19 |
190411 |
98.46 |
98.48 |
98.44 |
98.46 |
-0.01 |
24,110 |
309,203 |
+3,745 |
Dec19 |
190411 |
98.51 |
98.53 |
98.50 |
98.51 |
-0.01 |
14,555 |
313,564 |
+3,353 |
Mar20 |
190411 |
98.55 |
98.57 |
98.54 |
98.55 |
-0.01 |
21,762 |
239,048 |
+5,204 |
Jun20 |
190411 |
98.56 |
98.57 |
98.55 |
98.56 |
-0.01 |
5,652 |
173,552 |
+463 |
Sep20 |
190411 |
98.56 |
98.57 |
98.55 |
98.56 |
-0.01 |
7,010 |
116,309 |
+1,109 |
Dec20 |
190411 |
98.54 |
98.56 |
98.53 |
98.55 |
unch |
2,616 |
78,056 |
-1,726 |
Mar21 |
190411 |
98.52 |
98.53 |
98.51 |
98.53 |
unch |
1,130 |
34,956 |
-30 |
Jun21 |
190411 |
98.50 |
98.50 |
98.49 |
98.50 |
unch |
1,162 |
3,227 |
+625 |
Sep21 |
190411 |
98.44 |
98.46 |
98.44 |
98.46 |
unch |
89 |
1,081 |
-89 |
Total Volume and Open Interest |
113,044 |
1,496,217 |
+7,077 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190411 |
98.12 |
98.15 |
98.10 |
98.14 |
+0.02 |
99,947 |
1,268,950 |
-17,414 |
Sep19 |
190411 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
99,947 |
1,268,971 |
-17,414 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190411 |
98.60 |
98.62 |
98.58 |
98.60 |
unch |
153,519 |
1,332,758 |
-8,576 |
Sep19 |
190411 |
98.63 |
98.63 |
98.63 |
98.63 |
unch |
|
|
|
Total Volume and Open Interest |
153,519 |
1,332,758 |
-8,576 |
Gold(CMX) |
Apr19 |
190411 |
1307.0 |
1307.1 |
1288.6 |
1288.6 |
-20.5 |
30 |
325 |
-20 |
Jun19 |
190411 |
1312.4 |
1313.1 |
1292.9 |
1293.3 |
-20.6 |
200,341 |
331,311 |
+6,211 |
Aug19 |
190411 |
1318.1 |
1319.0 |
1299.0 |
1299.3 |
-20.6 |
4,215 |
50,769 |
-301 |
Oct19 |
190411 |
1322.6 |
1322.7 |
1304.9 |
1305.2 |
-20.7 |
138 |
4,968 |
-1 |
Dec19 |
190411 |
1329.2 |
1329.2 |
1310.9 |
1311.3 |
-20.6 |
2,717 |
36,080 |
+1,292 |
Feb20 |
190411 |
1334.5 |
1334.5 |
1317.0 |
1317.4 |
-20.5 |
994 |
11,597 |
+754 |
Apr20 |
190411 |
1339.6 |
1339.6 |
1323.1 |
1323.1 |
-20.5 |
43 |
6,985 |
-4 |
Jun20 |
190411 |
1335.9 |
1335.9 |
1328.9 |
1328.9 |
-20.5 |
3 |
1,965 |
-1 |
Aug20 |
190411 |
1333.7 |
1333.7 |
1333.7 |
1333.7 |
-20.5 |
4 |
27 |
+0 |
Oct20 |
190411 |
1347.9 |
1347.9 |
1338.5 |
1338.5 |
-20.5 |
0 |
2 |
+0 |
Dec20 |
190411 |
1356.6 |
1356.6 |
1343.4 |
1343.4 |
-20.5 |
0 |
1,244 |
+0 |
Feb21 |
190411 |
1348.2 |
1348.2 |
1348.2 |
1348.2 |
-20.5 |
|
|
|
Total Volume and Open Interest |
209,072 |
447,539 |
+7,884 |
Silver(CMX) |
May19 |
190411 |
1519.0 |
1521.5 |
1484.5 |
1486.7 |
-37.7 |
61,098 |
117,796 |
-4,524 |
Jul19 |
190411 |
1529.0 |
1530.5 |
1493.0 |
1495.7 |
-37.9 |
14,243 |
57,119 |
+4,856 |
Sep19 |
190411 |
1538.5 |
1538.5 |
1503.0 |
1505.0 |
-38.0 |
2,264 |
10,243 |
+403 |
Dec19 |
190411 |
1552.0 |
1553.0 |
1516.5 |
1518.4 |
-38.2 |
2,298 |
19,410 |
+937 |
Mar20 |
190411 |
1557.0 |
1557.0 |
1530.0 |
1531.5 |
-38.5 |
474 |
2,240 |
+402 |
May20 |
190411 |
1539.8 |
1539.8 |
1539.8 |
1539.8 |
-38.7 |
4 |
948 |
+1 |
Jul20 |
190411 |
1573.5 |
1573.5 |
1547.5 |
1547.5 |
-38.7 |
1 |
409 |
+1 |
Total Volume and Open Interest |
80,440 |
208,784 |
+2,093 |
Platinum(NYMEX) |
Apr19 |
190411 |
890.7 |
893.0 |
890.3 |
890.3 |
-12.9 |
77 |
67 |
+55 |
Jul19 |
190411 |
906.9 |
914.9 |
893.3 |
895.3 |
-13.6 |
20,388 |
69,489 |
-418 |
Oct19 |
190411 |
915.1 |
920.1 |
899.4 |
901.0 |
-13.5 |
376 |
4,492 |
+114 |
Jan20 |
190411 |
917.9 |
922.4 |
905.4 |
906.4 |
-13.5 |
7 |
515 |
+7 |
Total Volume and Open Interest |
20,852 |
74,605 |
-242 |
Palladium(NYMEX) |
Jun19 |
190411 |
1361.30 |
1373.00 |
1324.30 |
1332.60 |
-30.60 |
3,431 |
19,677 |
-149 |
Sep19 |
190411 |
1354.00 |
1365.00 |
1320.00 |
1328.20 |
-28.60 |
236 |
2,205 |
-58 |
Dec19 |
190411 |
1319.50 |
1319.50 |
1319.50 |
1319.50 |
-27.90 |
62 |
1,055 |
+51 |
Total Volume and Open Interest |
3,729 |
22,937 |
-156 |
Copper(CMX) |
May19 |
190411 |
292.35 |
292.60 |
288.35 |
288.70 |
-3.85 |
67,175 |
92,345 |
-5,311 |
Jul19 |
190411 |
292.95 |
293.40 |
289.20 |
289.55 |
-3.80 |
18,922 |
72,191 |
+3,121 |
Sep19 |
190411 |
293.85 |
293.90 |
290.15 |
290.40 |
-3.80 |
8,498 |
33,949 |
+61 |
Dec19 |
190411 |
294.35 |
294.65 |
291.30 |
291.55 |
-3.75 |
6,102 |
32,912 |
+2,260 |
Mar20 |
190411 |
293.90 |
295.05 |
292.10 |
292.25 |
-3.75 |
480 |
4,629 |
-36 |
Total Volume and Open Interest |
102,062 |
246,628 |
+123 |
E-mini DJIA Index(CBOT) |
Jun19 |
190411 |
26189 |
26229 |
26060 |
26133 |
-33 |
156,731 |
78,612 |
-665 |
Sep19 |
190411 |
26215 |
26235 |
26084 |
26144 |
-30 |
51 |
493 |
-9 |
Dec19 |
190411 |
26150 |
26223 |
26094 |
26150 |
-33 |
3 |
23 |
+0 |
Mar20 |
190411 |
26186 |
26186 |
26186 |
26186 |
-23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
156,785 |
79,129 |
-674 |
S & P 500(CME) |
Jun19 |
190411 |
2897.50 |
2899.50 |
2886.00 |
2891.80 |
-2.70 |
1,224 |
28,438 |
+61 |
Sep19 |
190411 |
2896.80 |
2896.80 |
2896.80 |
2896.80 |
-2.70 |
0 |
1 |
+0 |
Dec19 |
190411 |
2901.30 |
2901.30 |
2901.30 |
2901.30 |
-2.80 |
0 |
5 |
+0 |
Mar20 |
190411 |
2906.30 |
2906.30 |
2906.30 |
2906.30 |
-3.50 |
|
|
|
Total Volume and Open Interest |
1,224 |
28,444 |
+61 |
S & P 500 E-Mini(CME) |
Jun19 |
190411 |
2894.75 |
2900.00 |
2885.25 |
2891.75 |
-2.75 |
1,182,395 |
2,531,776 |
+8,313 |
Sep19 |
190411 |
2900.25 |
2905.25 |
2890.75 |
2896.75 |
-2.75 |
1,112 |
19,300 |
+148 |
Dec19 |
190411 |
2907.25 |
2908.25 |
2895.75 |
2901.25 |
-2.75 |
137 |
4,354 |
-99 |
Mar20 |
190411 |
2910.00 |
2910.00 |
2900.00 |
2906.25 |
-3.50 |
100 |
3,205 |
+713 |
Total Volume and Open Interest |
1,183,744 |
2,558,637 |
+9,075 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190411 |
7644.00 |
7661.00 |
7601.50 |
7617.25 |
-24.00 |
389,517 |
200,115 |
+3,112 |
Sep19 |
190411 |
7671.00 |
7690.00 |
7632.75 |
7646.25 |
-24.25 |
186 |
879 |
+16 |
Dec19 |
190411 |
7700.00 |
7705.75 |
7663.50 |
7669.50 |
-24.00 |
1 |
17 |
+1 |
Total Volume and Open Interest |
389,705 |
201,019 |
+3,129 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190411 |
1949.50 |
1957.10 |
1946.00 |
1954.90 |
+5.50 |
10,225 |
63,577 |
+571 |
Sep19 |
190411 |
1957.70 |
1958.00 |
1957.70 |
1957.70 |
+6.00 |
0 |
110 |
+0 |
Dec19 |
190411 |
1961.50 |
1961.50 |
1961.50 |
1961.50 |
+6.00 |
|
|
|
Total Volume and Open Interest |
10,225 |
63,687 |
+571 |
Volatility Index(CBOE) |
Apr19 |
190411 |
14.40 |
14.60 |
13.77 |
13.83 |
-0.60 |
64,896 |
102,361 |
-11,186 |
May19 |
190411 |
15.70 |
15.90 |
15.40 |
15.53 |
-0.25 |
57,266 |
186,877 |
+7,065 |
Jun19 |
190411 |
16.16 |
16.30 |
15.85 |
16.02 |
-0.16 |
20,642 |
35,993 |
+871 |
Jul19 |
190411 |
16.58 |
16.66 |
16.32 |
16.43 |
-0.20 |
11,448 |
30,374 |
+1,661 |
Total Volume and Open Interest |
163,016 |
403,169 |
-1,075 |
S & P 600(CME) |
Jun19 |
190411 |
966.30 |
966.30 |
966.30 |
966.30 |
-1.30 |
|
|
|
Sep19 |
190411 |
966.90 |
966.90 |
966.90 |
966.90 |
-1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190411 |
1586.20 |
1589.50 |
1580.80 |
1581.90 |
-3.90 |
100,692 |
435,857 |
+4,001 |
Sep19 |
190411 |
1591.40 |
1592.30 |
1586.00 |
1586.00 |
-3.70 |
13 |
182 |
+3 |
Dec19 |
190411 |
1586.90 |
1586.90 |
1586.90 |
1586.90 |
-3.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,705 |
436,040 |
+4,004 |
Nikkei 225(CME) |
Jun19 |
190411 |
21665 |
21755 |
21635 |
21725 |
+60 |
5,562 |
26,158 |
-388 |
Sep19 |
190411 |
21685 |
21695 |
21685 |
21685 |
+60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,562 |
26,159 |
-388 |
Nikkei 225(SGX) |
Jun19 |
190411 |
21680 |
21730 |
21605 |
21675 |
-10 |
51,617 |
139,483 |
+922 |
Sep19 |
190411 |
21630 |
21630 |
21630 |
21630 |
-15 |
0 |
171 |
+0 |
Dec19 |
190411 |
21470 |
21470 |
21470 |
21470 |
-15 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
54,089 |
161,966 |
+2,670 |
Nikkei 225 Mini(JPX) |
Jun19 |
190411 |
21710 |
21735 |
21605 |
21670 |
-30 |
530,402 |
338,699 |
+7,568 |
Sep19 |
190411 |
21645 |
21670 |
21545 |
21640 |
+10 |
6,447 |
8,338 |
-86 |
Dec19 |
190411 |
21460 |
21485 |
21380 |
21430 |
-30 |
221 |
1,983 |
-41 |
Total Volume and Open Interest |
565,713 |
485,167 |
+7,628 |
Nikkei 225(JPX) |
Jun19 |
190411 |
21710 |
21730 |
21600 |
21670 |
-30 |
39,088 |
276,306 |
-535 |
Sep19 |
190411 |
21650 |
21670 |
21550 |
21640 |
+10 |
146 |
5,231 |
+244 |
Dec19 |
190411 |
21430 |
21430 |
21430 |
21430 |
-30 |
3 |
38,154 |
-392 |
Total Volume and Open Interest |
39,243 |
394,993 |
-184 |
Nikkei 225(CME) Yen |
Jun19 |
190411 |
21655 |
21740 |
21615 |
21710 |
+65 |
24,416 |
60,523 |
-1,198 |
Sep19 |
190411 |
21645 |
21665 |
21645 |
21645 |
+65 |
0 |
13 |
+0 |
Dec19 |
190411 |
21335 |
21335 |
21335 |
21335 |
+75 |
|
|
|
Total Volume and Open Interest |
24,450 |
60,652 |
-1,184 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190411 |
21710 |
21720 |
21710 |
21710 |
+60 |
1 |
4 |
+0 |
Sep19 |
190411 |
21650 |
21650 |
21650 |
21650 |
+70 |
|
|
|
Dec19 |
190411 |
21340 |
21340 |
21340 |
21340 |
+80 |
|
|
|
Total Volume and Open Interest |
1 |
4 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190411 |
5459.5 |
5500.0 |
5439.0 |
5480.0 |
+36.0 |
83,738 |
306,690 |
+11,758 |
May19 |
190411 |
5398.0 |
5431.5 |
5379.0 |
5418.5 |
+36.5 |
8,203 |
20,769 |
+5,220 |
Jun19 |
190411 |
5340.0 |
5362.0 |
5315.0 |
5351.5 |
+36.5 |
61 |
43,554 |
-10 |
Total Volume and Open Interest |
92,002 |
434,523 |
+16,968 |
Hang Seng Index(HKFE) |
Apr19 |
190411 |
30129 |
30225 |
29799 |
29821 |
-300 |
184,192 |
127,533 |
+1,359 |
May19 |
190411 |
29935 |
30008 |
29590 |
29610 |
-300 |
929 |
2,111 |
+391 |
Jun19 |
190411 |
29807 |
29888 |
29480 |
29489 |
-306 |
361 |
13,903 |
-23 |
Total Volume and Open Interest |
185,780 |
155,525 |
+1,805 |
DAX(EUREX) |
Jun19 |
190411 |
11951.0 |
11992.0 |
11871.0 |
11974.0 |
+35.5 |
115,823 |
121,818 |
-10,616 |
Sep19 |
190411 |
11905.0 |
11970.0 |
11880.0 |
11959.5 |
+35.5 |
83 |
632 |
+34 |
Dec19 |
190411 |
11947.5 |
11947.5 |
11947.5 |
11947.5 |
+35.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
115,906 |
122,474 |
-10,582 |
Mini-DAX(EUREX) |
Jun19 |
190411 |
11944.0 |
11992.0 |
11871.0 |
11974.0 |
+35.5 |
48,893 |
13,704 |
-992 |
Sep19 |
190411 |
11906.0 |
11973.0 |
11866.0 |
11959.5 |
+35.5 |
43 |
250 |
+6 |
Dec19 |
190411 |
11940.0 |
11947.5 |
11940.0 |
11947.5 |
+35.5 |
1 |
52 |
-1 |
Total Volume and Open Interest |
48,937 |
14,006 |
-987 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190411 |
3356 |
3368 |
3337 |
3365 |
+15 |
928,635 |
4,227,352 |
-56,848 |
Sep19 |
190411 |
3343 |
3354 |
3327 |
3353 |
+15 |
116 |
26,491 |
+57 |
Dec19 |
190411 |
3313 |
3338 |
3313 |
3338 |
+15 |
5 |
179,626 |
+0 |
Total Volume and Open Interest |
928,756 |
4,447,535 |
-56,791 |
Swiss Market Index(EUREX) |
Jun19 |
190411 |
9422 |
9470 |
9391 |
9429 |
+10 |
35,262 |
190,538 |
-1,874 |
Sep19 |
190411 |
9416 |
9416 |
9397 |
9397 |
+10 |
9 |
309 |
-3 |
Dec19 |
190411 |
9378 |
9378 |
9378 |
9378 |
+10 |
5 |
8 |
+0 |
Total Volume and Open Interest |
35,276 |
190,855 |
-1,877 |
FT-SE 100(EURONEXT) |
Jun19 |
190411 |
7358.50 |
7386.00 |
7325.50 |
7362.00 |
+4.50 |
94,251 |
689,601 |
+1,976 |
Sep19 |
190411 |
7290.50 |
7290.50 |
7290.50 |
7290.50 |
+4.50 |
0 |
2,219 |
+0 |
Dec19 |
190411 |
7253.00 |
7253.00 |
7253.00 |
7253.00 |
+4.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
94,251 |
692,822 |
+1,976 |
SPI 200(SFE) |
Jun19 |
190411 |
6209.0 |
6210.0 |
6163.0 |
6185.0 |
-23.0 |
33,540 |
354,913 |
-5,223 |
Sep19 |
190411 |
6116.0 |
6116.0 |
6116.0 |
6116.0 |
-23.0 |
0 |
2,842 |
+0 |
Dec19 |
190411 |
6097.0 |
6097.0 |
6097.0 |
6097.0 |
-23.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
33,645 |
362,888 |
-5,240 |
FTSE MIB(ISE) |
Jun19 |
190411 |
21145.00 |
21235.00 |
20935.00 |
21175.00 |
+47.00 |
20,289 |
106,997 |
+7,540 |
Sep19 |
190411 |
20980.00 |
21100.00 |
20840.00 |
21048.00 |
+50.00 |
82 |
809 |
+73 |
Dec19 |
190411 |
20730.00 |
20970.00 |
20730.00 |
20918.00 |
+50.00 |
6 |
64 |
+3 |
Total Volume and Open Interest |
20,377 |
107,871 |
+7,616 |
KOSPI 200(KFE) |
Jun19 |
190411 |
288.20 |
288.35 |
288.05 |
288.30 |
-0.90 |
207,920 |
322,721 |
-3,816 |
Sep19 |
190411 |
288.55 |
288.75 |
288.55 |
288.75 |
-0.75 |
153 |
6,373 |
+1,200 |
Dec19 |
190411 |
288.85 |
289.25 |
288.85 |
289.25 |
-1.15 |
0 |
31,217 |
+413 |
Total Volume and Open Interest |
208,073 |
382,915 |
-1,743 |
GSCI(CME) |
Apr19 |
190411 |
450.25 |
451.85 |
448.00 |
448.20 |
-5.20 |
2,435 |
5,695 |
-2,404 |
May19 |
190411 |
450.75 |
452.90 |
449.15 |
449.30 |
-5.10 |
2,450 |
7,608 |
+2,428 |
Jun19 |
190411 |
449.85 |
449.85 |
449.85 |
449.85 |
-5.10 |
|
|
|
Total Volume and Open Interest |
4,885 |
13,303 |
+24 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|