|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190412 |
895.00 |
898.50 |
893.75 |
895.25 |
unch |
110,699 |
253,700 |
-14,125 |
Jul19 |
190412 |
908.00 |
912.00 |
907.25 |
908.75 |
unch |
78,898 |
268,165 |
+6,443 |
Aug19 |
190412 |
913.75 |
917.25 |
913.00 |
914.25 |
-0.25 |
9,574 |
26,007 |
-928 |
Sep19 |
190412 |
918.25 |
922.00 |
917.75 |
918.75 |
-0.25 |
1,969 |
12,128 |
+155 |
Nov19 |
190412 |
927.50 |
931.00 |
926.50 |
927.75 |
-0.50 |
17,418 |
135,500 |
+3,185 |
Jan20 |
190412 |
937.50 |
940.75 |
936.75 |
937.50 |
-0.75 |
1,450 |
16,227 |
+245 |
Mar20 |
190412 |
943.50 |
947.00 |
942.75 |
943.75 |
-0.75 |
1,562 |
32,331 |
+597 |
May20 |
190412 |
952.00 |
953.50 |
949.75 |
950.50 |
-1.00 |
590 |
5,724 |
-333 |
Jul20 |
190412 |
960.50 |
962.75 |
958.75 |
959.75 |
-0.75 |
381 |
8,565 |
+74 |
Aug20 |
190412 |
962.25 |
962.25 |
962.25 |
962.25 |
-0.75 |
0 |
153 |
+0 |
Sep20 |
190412 |
961.50 |
961.50 |
961.50 |
961.50 |
-0.50 |
0 |
83 |
+0 |
Nov20 |
190412 |
963.00 |
966.50 |
962.75 |
963.75 |
-0.50 |
369 |
4,656 |
+110 |
Jan21 |
190412 |
969.50 |
969.50 |
969.50 |
969.50 |
-0.50 |
0 |
9 |
+0 |
Mar21 |
190412 |
969.50 |
969.50 |
969.50 |
969.50 |
-0.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
222,910 |
763,361 |
-4,577 |
Soybean Meal(CBOT) |
May19 |
190412 |
307.20 |
308.70 |
306.80 |
307.90 |
+0.70 |
62,008 |
134,774 |
-8,213 |
Jul19 |
190412 |
310.80 |
312.20 |
310.50 |
311.60 |
+0.60 |
44,625 |
156,566 |
+7,341 |
Aug19 |
190412 |
312.20 |
313.60 |
312.10 |
312.90 |
+0.30 |
4,204 |
24,004 |
-209 |
Sep19 |
190412 |
313.90 |
315.20 |
313.90 |
314.50 |
+0.30 |
1,412 |
19,638 |
+228 |
Oct19 |
190412 |
315.40 |
316.60 |
315.20 |
315.80 |
+0.20 |
681 |
18,602 |
+135 |
Dec19 |
190412 |
318.20 |
319.40 |
317.90 |
318.60 |
+0.20 |
9,928 |
63,089 |
+1,512 |
Jan20 |
190412 |
319.50 |
320.60 |
319.30 |
319.80 |
+0.10 |
881 |
7,691 |
+375 |
Mar20 |
190412 |
320.50 |
321.10 |
319.90 |
320.20 |
unch |
230 |
13,118 |
-47 |
May20 |
190412 |
321.30 |
321.70 |
320.80 |
320.90 |
-0.10 |
227 |
8,078 |
+103 |
Jul20 |
190412 |
322.70 |
323.10 |
322.10 |
322.20 |
unch |
416 |
3,541 |
-36 |
Total Volume and Open Interest |
124,965 |
452,108 |
+1,388 |
Soybean Oil(CBOT) |
May19 |
190412 |
28.97 |
29.13 |
28.90 |
28.95 |
-0.03 |
50,377 |
116,995 |
-10,957 |
Jul19 |
190412 |
29.29 |
29.45 |
29.23 |
29.28 |
-0.03 |
45,828 |
166,495 |
+8,067 |
Aug19 |
190412 |
29.44 |
29.60 |
29.39 |
29.44 |
-0.03 |
5,731 |
31,701 |
-510 |
Sep19 |
190412 |
29.61 |
29.75 |
29.56 |
29.60 |
-0.03 |
2,182 |
26,230 |
+342 |
Oct19 |
190412 |
29.78 |
29.89 |
29.70 |
29.74 |
-0.04 |
1,390 |
12,833 |
-72 |
Dec19 |
190412 |
30.06 |
30.20 |
30.00 |
30.04 |
-0.04 |
14,725 |
92,704 |
-1,753 |
Jan20 |
190412 |
30.32 |
30.45 |
30.25 |
30.29 |
-0.05 |
929 |
10,299 |
+464 |
Mar20 |
190412 |
30.69 |
30.76 |
30.56 |
30.59 |
-0.05 |
200 |
12,972 |
+96 |
May20 |
190412 |
30.91 |
31.06 |
30.88 |
30.91 |
-0.04 |
17 |
3,073 |
+0 |
Jul20 |
190412 |
31.21 |
31.36 |
31.19 |
31.22 |
-0.04 |
18 |
1,585 |
-1 |
Total Volume and Open Interest |
121,413 |
477,914 |
-4,309 |
Canola(WCE) |
May19 |
190412 |
455.6 |
458.8 |
455.1 |
456.3 |
+0.1 |
8,848 |
74,894 |
-4,598 |
Jul19 |
190412 |
463.8 |
466.9 |
463.8 |
464.6 |
+0.3 |
7,106 |
74,333 |
+2,156 |
Nov19 |
190412 |
474.7 |
477.5 |
474.3 |
475.0 |
-0.2 |
1,397 |
34,906 |
+514 |
Jan20 |
190412 |
482.2 |
483.7 |
481.1 |
481.5 |
+0.1 |
182 |
5,204 |
+129 |
Mar20 |
190412 |
487.1 |
488.5 |
486.1 |
486.3 |
unch |
32 |
1,112 |
+22 |
Total Volume and Open Interest |
17,573 |
190,880 |
-1,775 |
Corn(CBOT) |
May19 |
190412 |
360.25 |
361.50 |
358.50 |
361.00 |
+1.00 |
253,300 |
523,089 |
-30,053 |
Jul19 |
190412 |
368.50 |
370.25 |
367.00 |
369.50 |
+0.75 |
224,246 |
585,309 |
+29,214 |
Sep19 |
190412 |
377.00 |
378.25 |
375.25 |
377.50 |
+0.75 |
46,750 |
197,335 |
-2,422 |
Dec19 |
190412 |
388.50 |
389.75 |
386.75 |
389.00 |
+0.50 |
49,097 |
284,453 |
+4,907 |
Mar20 |
190412 |
402.25 |
403.75 |
400.75 |
403.00 |
+0.75 |
5,628 |
82,539 |
+384 |
May20 |
190412 |
409.75 |
411.25 |
408.25 |
410.75 |
+0.75 |
1,499 |
13,562 |
+330 |
Jul20 |
190412 |
415.50 |
417.50 |
414.00 |
416.75 |
+0.50 |
3,253 |
33,899 |
+130 |
Sep20 |
190412 |
411.50 |
412.25 |
409.75 |
411.75 |
+0.25 |
450 |
5,405 |
+228 |
Dec20 |
190412 |
415.00 |
416.00 |
413.75 |
415.50 |
-0.25 |
2,632 |
25,661 |
+1,419 |
Mar21 |
190412 |
423.00 |
423.75 |
423.00 |
423.75 |
-0.25 |
8 |
322 |
+8 |
Total Volume and Open Interest |
586,971 |
1,752,937 |
+4,227 |
Wheat(CBOT) |
May19 |
190412 |
462.00 |
465.25 |
457.50 |
464.50 |
+4.00 |
65,278 |
144,186 |
-13,938 |
Jul19 |
190412 |
466.50 |
468.75 |
462.00 |
468.50 |
+3.00 |
56,731 |
188,953 |
+17,121 |
Sep19 |
190412 |
474.25 |
475.50 |
469.75 |
475.25 |
+2.25 |
10,870 |
62,828 |
+1,514 |
Dec19 |
190412 |
490.50 |
491.75 |
486.00 |
491.50 |
+1.75 |
5,703 |
59,419 |
+197 |
Mar20 |
190412 |
505.00 |
506.25 |
501.00 |
506.25 |
+1.75 |
1,767 |
10,526 |
+480 |
May20 |
190412 |
512.00 |
514.25 |
509.00 |
514.25 |
+1.75 |
239 |
3,513 |
+8 |
Total Volume and Open Interest |
140,658 |
477,119 |
+5,385 |
Wheat(KCBT) |
May19 |
190412 |
432.25 |
435.25 |
428.75 |
434.25 |
+3.75 |
40,466 |
100,158 |
-17,243 |
Jul19 |
190412 |
439.00 |
441.75 |
435.25 |
441.25 |
+3.75 |
42,913 |
133,441 |
+8,179 |
Sep19 |
190412 |
449.25 |
452.25 |
446.50 |
452.00 |
+3.50 |
9,799 |
42,074 |
+2,735 |
Dec19 |
190412 |
472.50 |
474.75 |
469.25 |
474.75 |
+2.75 |
5,106 |
33,316 |
-442 |
Mar20 |
190412 |
492.25 |
493.75 |
488.75 |
493.50 |
+2.00 |
692 |
6,590 |
+129 |
May20 |
190412 |
503.75 |
505.25 |
500.25 |
505.25 |
+2.50 |
325 |
2,695 |
+143 |
Jul20 |
190412 |
512.00 |
513.75 |
509.25 |
513.75 |
+2.50 |
29 |
1,557 |
-3 |
Total Volume and Open Interest |
99,330 |
320,871 |
-6,502 |
Wheat(MGE) |
May19 |
190412 |
532.75 |
533.50 |
527.25 |
531.25 |
-2.00 |
4,079 |
20,060 |
-1,492 |
Jul19 |
190412 |
539.50 |
539.50 |
532.50 |
536.25 |
-2.75 |
3,100 |
22,083 |
+267 |
Sep19 |
190412 |
548.50 |
548.50 |
541.00 |
545.25 |
-2.25 |
1,653 |
9,831 |
-244 |
Dec19 |
190412 |
563.00 |
563.00 |
556.00 |
560.00 |
-2.50 |
576 |
6,379 |
+74 |
Mar20 |
190412 |
578.50 |
578.50 |
570.00 |
574.75 |
-2.50 |
239 |
3,122 |
+139 |
May20 |
190412 |
585.75 |
585.75 |
578.25 |
584.25 |
-1.50 |
22 |
725 |
-1 |
Total Volume and Open Interest |
9,678 |
62,233 |
-1,256 |
Oats(CBOT) |
May19 |
190412 |
281.00 |
289.50 |
280.50 |
287.25 |
+7.25 |
309 |
3,038 |
-64 |
Jul19 |
190412 |
274.50 |
277.75 |
271.50 |
275.25 |
+2.00 |
215 |
1,984 |
+109 |
Sep19 |
190412 |
267.00 |
267.00 |
267.00 |
267.00 |
+1.25 |
1 |
90 |
+0 |
Dec19 |
190412 |
260.50 |
261.00 |
255.75 |
258.00 |
-0.75 |
2 |
939 |
+1 |
Total Volume and Open Interest |
527 |
6,084 |
+46 |
Rough Rice(CBOT) |
May19 |
190412 |
10.28 |
10.53 |
10.24 |
10.46 |
+0.18 |
668 |
5,044 |
-237 |
Jul19 |
190412 |
10.46 |
10.66 |
10.40 |
10.60 |
+0.13 |
588 |
2,536 |
+374 |
Sep19 |
190412 |
10.52 |
10.69 |
10.52 |
10.69 |
+0.12 |
42 |
99 |
+27 |
Nov19 |
190412 |
10.73 |
10.73 |
10.73 |
10.73 |
+0.12 |
16 |
20 |
+5 |
Total Volume and Open Interest |
1,314 |
7,705 |
+169 |
Live Cattle(CME) |
Apr19 |
190412 |
126.000 |
126.730 |
125.600 |
126.550 |
+0.550 |
4,219 |
22,182 |
-1,194 |
Jun19 |
190412 |
120.200 |
121.730 |
120.050 |
121.450 |
+1.020 |
19,164 |
196,275 |
-1,932 |
Aug19 |
190412 |
117.330 |
118.450 |
116.950 |
118.200 |
+0.815 |
12,524 |
103,503 |
+293 |
Oct19 |
190412 |
118.050 |
119.250 |
118.035 |
119.035 |
+0.585 |
7,924 |
77,586 |
+1,571 |
Dec19 |
190412 |
121.635 |
122.885 |
121.635 |
122.730 |
+0.680 |
3,524 |
30,221 |
+315 |
Feb20 |
190412 |
123.535 |
124.750 |
123.535 |
124.600 |
+0.715 |
1,169 |
7,112 |
+111 |
Total Volume and Open Interest |
49,192 |
443,121 |
-487 |
Feeder Cattle(CME) |
Apr19 |
190412 |
145.435 |
145.935 |
145.000 |
145.435 |
unch |
754 |
3,523 |
-258 |
May19 |
190412 |
149.685 |
150.800 |
149.350 |
150.500 |
+0.650 |
5,679 |
16,269 |
-766 |
Aug19 |
190412 |
157.535 |
158.880 |
157.285 |
158.700 |
+1.050 |
5,736 |
19,359 |
+1,190 |
Sep19 |
190412 |
158.900 |
159.935 |
158.630 |
159.785 |
+0.685 |
2,141 |
4,917 |
+341 |
Oct19 |
190412 |
159.130 |
159.880 |
158.735 |
159.750 |
+0.350 |
1,055 |
4,730 |
+314 |
Nov19 |
190412 |
158.830 |
159.600 |
158.500 |
159.580 |
+0.345 |
296 |
1,103 |
-26 |
Jan20 |
190412 |
157.080 |
157.300 |
156.600 |
157.300 |
-0.235 |
283 |
918 |
+162 |
Total Volume and Open Interest |
16,047 |
50,974 |
+1,014 |
Lean Hogs(CME) |
Apr19 |
190412 |
79.150 |
79.350 |
79.080 |
79.300 |
+0.070 |
2,932 |
12,817 |
-703 |
May19 |
190412 |
87.200 |
89.800 |
85.830 |
89.600 |
+1.200 |
338 |
3,424 |
+17 |
Jun19 |
190412 |
96.680 |
98.730 |
95.100 |
98.500 |
+0.800 |
26,039 |
81,424 |
-582 |
Jul19 |
190412 |
100.050 |
101.450 |
98.580 |
101.350 |
+0.350 |
10,767 |
33,572 |
+640 |
Aug19 |
190412 |
100.230 |
101.430 |
98.885 |
101.385 |
+0.485 |
9,825 |
33,766 |
-212 |
Oct19 |
190412 |
92.250 |
93.250 |
91.230 |
93.180 |
+0.200 |
10,531 |
57,522 |
+2,792 |
Dec19 |
190412 |
85.400 |
86.080 |
84.650 |
86.035 |
+0.085 |
6,352 |
39,876 |
+758 |
Feb20 |
190412 |
84.200 |
85.250 |
83.800 |
85.180 |
+0.450 |
1,918 |
14,188 |
-4 |
Total Volume and Open Interest |
70,562 |
291,108 |
+3,334 |
Class III Milk(CME) |
Apr19 |
190412 |
15.90 |
15.94 |
15.86 |
15.92 |
+0.01 |
107 |
3,453 |
+57 |
May19 |
190412 |
15.72 |
15.85 |
15.67 |
15.78 |
unch |
356 |
3,916 |
+38 |
Jun19 |
190412 |
15.78 |
15.88 |
15.76 |
15.83 |
unch |
119 |
3,203 |
+38 |
Jul19 |
190412 |
16.10 |
16.14 |
16.06 |
16.12 |
-0.02 |
30 |
2,152 |
+8 |
Aug19 |
190412 |
16.30 |
16.36 |
16.28 |
16.33 |
+0.01 |
27 |
1,549 |
-3 |
Sep19 |
190412 |
16.46 |
16.51 |
16.46 |
16.51 |
-0.01 |
19 |
1,989 |
+2 |
Oct19 |
190412 |
16.44 |
16.51 |
16.44 |
16.51 |
-0.04 |
8 |
1,409 |
+8 |
Nov19 |
190412 |
16.36 |
16.40 |
16.36 |
16.40 |
unch |
25 |
1,370 |
+12 |
Dec19 |
190412 |
16.22 |
16.24 |
16.22 |
16.23 |
-0.04 |
14 |
1,278 |
+1 |
Jan20 |
190412 |
15.99 |
15.99 |
15.98 |
15.99 |
-0.01 |
26 |
91 |
+20 |
Feb20 |
190412 |
15.96 |
15.96 |
15.96 |
15.96 |
-0.02 |
12 |
84 |
+11 |
Mar20 |
190412 |
15.97 |
15.97 |
15.97 |
15.97 |
-0.02 |
11 |
103 |
+9 |
Apr20 |
190412 |
16.09 |
16.09 |
16.09 |
16.09 |
unch |
9 |
47 |
+8 |
Total Volume and Open Interest |
793 |
20,864 |
+234 |
Cocoa(ICE) |
May19 |
190412 |
2393 |
2444 |
2390 |
2424 |
+36 |
13,759 |
15,138 |
-6,772 |
Jul19 |
190412 |
2378 |
2417 |
2377 |
2407 |
+29 |
25,819 |
94,755 |
+6,612 |
Sep19 |
190412 |
2391 |
2427 |
2391 |
2415 |
+24 |
9,608 |
47,050 |
+1,124 |
Dec19 |
190412 |
2394 |
2425 |
2391 |
2414 |
+23 |
4,485 |
37,503 |
+1,075 |
Mar20 |
190412 |
2390 |
2422 |
2390 |
2411 |
+22 |
1,540 |
28,448 |
+314 |
May20 |
190412 |
2395 |
2425 |
2394 |
2416 |
+23 |
178 |
15,085 |
-12 |
Jul20 |
190412 |
2399 |
2431 |
2399 |
2422 |
+23 |
45 |
3,859 |
+14 |
Total Volume and Open Interest |
55,662 |
248,509 |
+2,457 |
Coffee "C"(ICE) |
May19 |
190412 |
90.80 |
91.15 |
89.35 |
90.40 |
+0.15 |
29,050 |
79,037 |
-11,405 |
Jul19 |
190412 |
93.30 |
93.55 |
91.75 |
92.95 |
+0.25 |
28,240 |
123,629 |
+8,473 |
Sep19 |
190412 |
96.05 |
96.15 |
94.40 |
95.55 |
+0.25 |
9,772 |
54,136 |
-144 |
Dec19 |
190412 |
99.70 |
100.00 |
98.30 |
99.45 |
+0.20 |
5,837 |
37,865 |
+864 |
Mar20 |
190412 |
103.75 |
103.85 |
102.20 |
103.25 |
+0.20 |
1,209 |
16,886 |
-10 |
May20 |
190412 |
106.10 |
106.25 |
104.65 |
105.70 |
+0.20 |
281 |
15,204 |
-39 |
Total Volume and Open Interest |
74,793 |
342,340 |
-2,194 |
Orange Juice(ICE) |
May19 |
190412 |
107.15 |
108.00 |
105.40 |
106.70 |
-0.45 |
1,524 |
10,290 |
-206 |
Jul19 |
190412 |
109.90 |
110.90 |
107.60 |
108.80 |
-0.95 |
1,051 |
7,338 |
+260 |
Sep19 |
190412 |
112.50 |
112.65 |
111.00 |
112.05 |
-1.10 |
313 |
1,637 |
+72 |
Nov19 |
190412 |
115.55 |
116.15 |
114.50 |
115.50 |
-1.05 |
150 |
755 |
+20 |
Jan20 |
190412 |
118.00 |
118.55 |
117.90 |
118.55 |
-1.15 |
41 |
242 |
+27 |
Mar20 |
190412 |
121.60 |
121.60 |
121.60 |
121.60 |
-1.30 |
19 |
173 |
-1 |
Total Volume and Open Interest |
3,176 |
20,794 |
+241 |
Sugar #11(ICE) |
May19 |
190412 |
12.67 |
12.77 |
12.61 |
12.77 |
+0.11 |
117,571 |
193,497 |
-36,760 |
Jul19 |
190412 |
12.86 |
12.93 |
12.75 |
12.92 |
+0.10 |
119,926 |
322,691 |
+23,289 |
Oct19 |
190412 |
13.15 |
13.24 |
13.07 |
13.23 |
+0.10 |
37,194 |
180,115 |
-2,601 |
Mar20 |
190412 |
13.99 |
14.09 |
13.93 |
14.08 |
+0.09 |
9,601 |
118,967 |
+2,356 |
May20 |
190412 |
14.14 |
14.19 |
14.07 |
14.18 |
+0.06 |
2,878 |
29,860 |
+229 |
Jul20 |
190412 |
14.22 |
14.28 |
14.18 |
14.27 |
+0.04 |
1,154 |
21,199 |
+235 |
Oct20 |
190412 |
14.40 |
14.45 |
14.35 |
14.43 |
+0.02 |
558 |
25,020 |
+124 |
Mar21 |
190412 |
15.00 |
15.00 |
14.99 |
14.99 |
+0.03 |
60 |
6,952 |
+1 |
Total Volume and Open Interest |
288,972 |
902,360 |
-13,126 |
London Cocoa(LCE) |
May19 |
190412 |
1805 |
1839 |
1800 |
1835 |
+26 |
6,009 |
53,303 |
-964 |
Jul19 |
190412 |
1739 |
1765 |
1735 |
1763 |
+22 |
10,296 |
47,969 |
+714 |
Sep19 |
190412 |
1723 |
1741 |
1720 |
1739 |
+16 |
5,502 |
45,131 |
+899 |
Dec19 |
190412 |
1718 |
1733 |
1715 |
1732 |
+13 |
4,469 |
62,503 |
+1,085 |
Mar20 |
190412 |
1718 |
1730 |
1714 |
1729 |
+10 |
1,711 |
34,403 |
+361 |
May20 |
190412 |
1720 |
1730 |
1715 |
1729 |
+9 |
565 |
19,750 |
-206 |
Jul20 |
190412 |
1726 |
1734 |
1720 |
1734 |
+8 |
500 |
10,040 |
-48 |
Total Volume and Open Interest |
29,177 |
285,652 |
+1,791 |
London Sugar(LCE) |
May19 |
190412 |
322.80 |
330.20 |
322.80 |
329.60 |
+6.60 |
8,631 |
8,497 |
-3,584 |
Aug19 |
190412 |
335.10 |
337.90 |
333.70 |
337.30 |
+3.40 |
8,760 |
49,223 |
+1,691 |
Oct19 |
190412 |
343.50 |
345.40 |
341.70 |
344.90 |
+2.30 |
2,483 |
18,828 |
+299 |
Dec19 |
190412 |
355.90 |
357.20 |
353.40 |
356.60 |
+2.00 |
945 |
10,349 |
+566 |
Mar20 |
190412 |
368.50 |
370.10 |
366.40 |
369.00 |
+1.70 |
458 |
6,916 |
+232 |
Total Volume and Open Interest |
21,472 |
96,624 |
-742 |
Cotton(ICE) |
May19 |
190412 |
76.98 |
78.65 |
76.88 |
78.11 |
+1.13 |
22,494 |
44,009 |
-7,142 |
Jul19 |
190412 |
77.78 |
79.32 |
77.56 |
78.86 |
+1.12 |
20,639 |
83,809 |
+2,758 |
Oct19 |
190412 |
78.77 |
78.95 |
78.68 |
78.68 |
+1.74 |
18 |
22 |
+10 |
Dec19 |
190412 |
76.59 |
77.75 |
76.46 |
77.19 |
+0.60 |
6,648 |
78,343 |
+1,614 |
Mar20 |
190412 |
77.00 |
78.08 |
77.00 |
77.53 |
+0.40 |
685 |
9,788 |
+399 |
May20 |
190412 |
77.64 |
77.99 |
77.38 |
77.38 |
+0.09 |
62 |
522 |
-2 |
Total Volume and Open Interest |
50,866 |
219,456 |
-2,082 |
Lumber(CME) |
May19 |
190412 |
339.8 |
349.4 |
336.8 |
348.7 |
+8.4 |
302 |
1,869 |
-11 |
Jul19 |
190412 |
343.0 |
351.7 |
341.0 |
350.5 |
+7.7 |
121 |
1,071 |
+55 |
Sep19 |
190412 |
345.0 |
356.1 |
345.0 |
354.8 |
+8.8 |
8 |
157 |
+2 |
Nov19 |
190412 |
350.1 |
350.1 |
350.1 |
350.1 |
+2.1 |
4 |
30 |
+2 |
Total Volume and Open Interest |
435 |
3,127 |
+48 |
Crude Oil(NYM) |
May19 |
190412 |
63.71 |
64.65 |
63.66 |
63.89 |
+0.31 |
722,216 |
257,042 |
-23,131 |
Jun19 |
190412 |
63.81 |
64.70 |
63.74 |
64.02 |
+0.35 |
265,384 |
341,826 |
+20,424 |
Jul19 |
190412 |
63.89 |
64.72 |
63.81 |
64.10 |
+0.37 |
128,986 |
202,638 |
+13,421 |
Aug19 |
190412 |
63.86 |
64.64 |
63.78 |
64.08 |
+0.39 |
74,129 |
121,559 |
+3,402 |
Sep19 |
190412 |
63.72 |
64.45 |
63.69 |
63.96 |
+0.38 |
73,447 |
162,869 |
+7,978 |
Oct19 |
190412 |
63.52 |
64.19 |
63.50 |
63.76 |
+0.38 |
33,525 |
97,906 |
+2,971 |
Nov19 |
190412 |
63.22 |
63.87 |
63.22 |
63.51 |
+0.38 |
24,551 |
68,880 |
+849 |
Dec19 |
190412 |
62.93 |
63.53 |
62.85 |
63.21 |
+0.37 |
86,286 |
201,483 |
+1,946 |
Jan20 |
190412 |
62.58 |
63.10 |
62.58 |
62.87 |
+0.36 |
12,369 |
58,247 |
+1,164 |
Feb20 |
190412 |
62.64 |
62.74 |
62.41 |
62.51 |
+0.34 |
6,771 |
32,891 |
-211 |
Mar20 |
190412 |
62.07 |
62.35 |
61.96 |
62.15 |
+0.35 |
12,302 |
40,787 |
+1,612 |
Apr20 |
190412 |
61.44 |
61.98 |
61.44 |
61.78 |
+0.34 |
3,956 |
20,918 |
+853 |
May20 |
190412 |
61.35 |
61.52 |
61.25 |
61.43 |
+0.33 |
3,744 |
22,341 |
+614 |
Jun20 |
190412 |
60.85 |
61.26 |
60.77 |
61.11 |
+0.32 |
27,259 |
79,313 |
+1,297 |
Jul20 |
190412 |
60.75 |
60.80 |
60.75 |
60.75 |
+0.32 |
1,449 |
19,266 |
+275 |
Aug20 |
190412 |
60.62 |
60.62 |
60.42 |
60.42 |
+0.32 |
1,231 |
10,815 |
+470 |
Total Volume and Open Interest |
1,517,939 |
2,062,079 |
+40,265 |
e-miNY Crude Oil(NYM) |
May19 |
190412 |
63.700 |
64.650 |
63.650 |
63.900 |
+0.325 |
12,669 |
1,723 |
-48 |
Jun19 |
190412 |
63.850 |
64.675 |
63.775 |
64.025 |
+0.350 |
443 |
403 |
+5 |
Jul19 |
190412 |
63.950 |
64.650 |
63.950 |
64.100 |
+0.375 |
56 |
288 |
-9 |
Aug19 |
190412 |
64.400 |
64.400 |
64.050 |
64.075 |
+0.375 |
1 |
92 |
+1 |
Sep19 |
190412 |
64.075 |
64.075 |
63.950 |
63.950 |
+0.375 |
1 |
106 |
+1 |
Oct19 |
190412 |
63.750 |
63.750 |
63.750 |
63.750 |
+0.375 |
0 |
26 |
+0 |
Nov19 |
190412 |
63.425 |
63.800 |
63.425 |
63.500 |
+0.375 |
0 |
51 |
+0 |
Dec19 |
190412 |
63.475 |
63.525 |
62.950 |
63.200 |
+0.350 |
29 |
151 |
+8 |
Jan20 |
190412 |
62.875 |
62.875 |
62.875 |
62.875 |
+0.375 |
0 |
34 |
+0 |
Feb20 |
190412 |
62.500 |
62.500 |
62.500 |
62.500 |
+0.325 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,200 |
3,010 |
-41 |
NY Harbor ULSD(NYM) |
May19 |
190412 |
207.51 |
208.88 |
206.54 |
207.07 |
+0.35 |
94,875 |
85,688 |
-5,137 |
Jun19 |
190412 |
207.62 |
208.94 |
206.76 |
207.28 |
+0.47 |
61,563 |
81,248 |
+1,513 |
Jul19 |
190412 |
208.10 |
209.34 |
207.32 |
207.85 |
+0.56 |
25,087 |
46,108 |
+2,834 |
Aug19 |
190412 |
208.51 |
210.00 |
208.03 |
208.56 |
+0.61 |
12,970 |
21,016 |
-108 |
Sep19 |
190412 |
209.19 |
210.82 |
208.97 |
209.50 |
+0.66 |
10,895 |
30,472 |
+1,370 |
Oct19 |
190412 |
211.52 |
211.63 |
209.92 |
210.38 |
+0.67 |
5,902 |
17,882 |
+893 |
Nov19 |
190412 |
212.22 |
212.33 |
210.78 |
211.11 |
+0.66 |
2,221 |
12,125 |
+196 |
Dec19 |
190412 |
212.00 |
212.85 |
211.15 |
211.65 |
+0.66 |
10,334 |
35,484 |
-353 |
Jan20 |
190412 |
211.84 |
213.22 |
211.60 |
212.04 |
+0.65 |
807 |
10,916 |
+28 |
Feb20 |
190412 |
212.20 |
212.88 |
211.44 |
211.74 |
+0.67 |
397 |
8,649 |
+16 |
Mar20 |
190412 |
211.27 |
211.94 |
210.80 |
210.86 |
+0.68 |
754 |
6,081 |
+131 |
Apr20 |
190412 |
209.66 |
209.66 |
209.30 |
209.30 |
+0.68 |
527 |
3,322 |
-39 |
May20 |
190412 |
208.08 |
208.08 |
208.08 |
208.08 |
+0.68 |
391 |
1,917 |
+77 |
Jun20 |
190412 |
207.76 |
208.19 |
206.73 |
207.21 |
+0.67 |
607 |
9,135 |
+48 |
Total Volume and Open Interest |
229,503 |
385,614 |
+1,956 |
RBOB Gasoline(NYM) |
May19 |
190412 |
203.61 |
204.93 |
202.43 |
203.70 |
+0.61 |
99,118 |
99,008 |
-9,346 |
Jun19 |
190412 |
200.77 |
202.23 |
200.02 |
201.23 |
+1.01 |
90,467 |
110,710 |
+6,956 |
Jul19 |
190412 |
198.28 |
199.82 |
197.83 |
198.97 |
+1.17 |
60,676 |
62,004 |
-458 |
Aug19 |
190412 |
195.84 |
197.38 |
195.48 |
196.61 |
+1.27 |
42,714 |
38,050 |
+3,301 |
Sep19 |
190412 |
193.17 |
194.34 |
192.63 |
193.69 |
+1.33 |
28,444 |
44,449 |
-375 |
Oct19 |
190412 |
179.00 |
179.86 |
178.39 |
179.28 |
+1.30 |
15,157 |
25,630 |
+1,102 |
Nov19 |
190412 |
175.52 |
176.22 |
175.07 |
175.90 |
+1.26 |
7,895 |
13,539 |
+513 |
Dec19 |
190412 |
172.81 |
174.10 |
172.53 |
173.63 |
+1.24 |
12,034 |
27,142 |
-468 |
Jan20 |
190412 |
171.92 |
173.10 |
171.86 |
172.76 |
+1.25 |
2,404 |
9,690 |
-397 |
Feb20 |
190412 |
172.85 |
172.98 |
172.48 |
172.98 |
+1.25 |
1,329 |
2,191 |
+554 |
Total Volume and Open Interest |
361,913 |
438,587 |
+2,045 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190412 |
203.70 |
203.70 |
203.70 |
203.70 |
+0.61 |
0 |
1 |
+0 |
Jun19 |
190412 |
201.23 |
201.23 |
201.23 |
201.23 |
+1.01 |
|
|
|
Jul19 |
190412 |
198.97 |
198.97 |
198.97 |
198.97 |
+1.17 |
|
|
|
Aug19 |
190412 |
196.61 |
196.61 |
196.61 |
196.61 |
+1.27 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190412 |
2.674 |
2.688 |
2.651 |
2.660 |
-0.004 |
127,471 |
164,588 |
-23,243 |
Jun19 |
190412 |
2.714 |
2.728 |
2.693 |
2.704 |
-0.004 |
87,367 |
184,952 |
+17,323 |
Jul19 |
190412 |
2.773 |
2.785 |
2.754 |
2.764 |
-0.002 |
50,963 |
137,636 |
+11,792 |
Aug19 |
190412 |
2.797 |
2.808 |
2.780 |
2.789 |
-0.002 |
14,335 |
70,096 |
-1,389 |
Sep19 |
190412 |
2.795 |
2.802 |
2.773 |
2.782 |
-0.003 |
17,748 |
144,023 |
-522 |
Oct19 |
190412 |
2.819 |
2.825 |
2.797 |
2.806 |
-0.002 |
13,302 |
97,301 |
+2,287 |
Nov19 |
190412 |
2.885 |
2.895 |
2.869 |
2.877 |
+0.002 |
5,718 |
63,105 |
+82 |
Dec19 |
190412 |
3.041 |
3.047 |
3.022 |
3.030 |
+0.003 |
4,121 |
68,625 |
+1,122 |
Jan20 |
190412 |
3.117 |
3.128 |
3.104 |
3.112 |
+0.003 |
6,135 |
51,821 |
+948 |
Feb20 |
190412 |
3.069 |
3.074 |
3.050 |
3.057 |
+0.005 |
1,042 |
20,950 |
+324 |
Mar20 |
190412 |
2.930 |
2.947 |
2.922 |
2.929 |
+0.005 |
2,386 |
35,606 |
+567 |
Apr20 |
190412 |
2.650 |
2.663 |
2.643 |
2.646 |
+0.003 |
3,019 |
38,344 |
+528 |
May20 |
190412 |
2.617 |
2.631 |
2.607 |
2.612 |
+0.005 |
1,373 |
25,205 |
+100 |
Jun20 |
190412 |
2.646 |
2.660 |
2.634 |
2.640 |
+0.006 |
357 |
13,525 |
+62 |
Jul20 |
190412 |
2.671 |
2.690 |
2.663 |
2.669 |
+0.007 |
500 |
10,665 |
+51 |
Aug20 |
190412 |
2.673 |
2.694 |
2.665 |
2.672 |
+0.008 |
385 |
9,186 |
+155 |
Total Volume and Open Interest |
340,365 |
1,215,033 |
+12,965 |
Brent Crude Oil(ICE) |
Jun19 |
190412 |
70.95 |
71.87 |
70.90 |
71.55 |
+0.72 |
288,893 |
429,612 |
-15,509 |
Jul19 |
190412 |
70.58 |
71.38 |
70.48 |
71.06 |
+0.66 |
157,955 |
337,021 |
+12,790 |
Aug19 |
190412 |
70.16 |
70.96 |
70.12 |
70.65 |
+0.62 |
79,877 |
161,092 |
+7,872 |
Sep19 |
190412 |
69.88 |
70.57 |
69.78 |
70.28 |
+0.59 |
70,474 |
184,360 |
-5,854 |
Oct19 |
190412 |
69.52 |
70.21 |
69.47 |
69.94 |
+0.57 |
43,336 |
107,726 |
+4,622 |
Nov19 |
190412 |
69.25 |
69.92 |
69.20 |
69.66 |
+0.56 |
28,780 |
125,412 |
-607 |
Dec19 |
190412 |
68.96 |
69.63 |
68.90 |
69.36 |
+0.55 |
109,721 |
246,482 |
+1,363 |
Jan20 |
190412 |
68.64 |
69.30 |
68.64 |
69.06 |
+0.54 |
11,571 |
58,585 |
-797 |
Feb20 |
190412 |
68.49 |
69.01 |
68.37 |
68.77 |
+0.52 |
5,645 |
44,924 |
-236 |
Mar20 |
190412 |
68.46 |
68.62 |
68.46 |
68.50 |
+0.50 |
5,664 |
39,026 |
+999 |
Apr20 |
190412 |
68.22 |
68.22 |
68.22 |
68.22 |
+0.48 |
1,309 |
24,046 |
+192 |
May20 |
190412 |
67.95 |
67.95 |
67.95 |
67.95 |
+0.48 |
1,325 |
21,575 |
+360 |
Jun20 |
190412 |
67.32 |
67.88 |
67.27 |
67.66 |
+0.47 |
17,553 |
94,659 |
+2,360 |
Jul20 |
190412 |
67.41 |
67.41 |
67.41 |
67.41 |
+0.46 |
1,181 |
16,671 |
+575 |
Total Volume and Open Interest |
862,954 |
2,266,567 |
+9,835 |
Gas Oil(ICE) |
May19 |
190412 |
631.50 |
637.00 |
630.75 |
633.00 |
+0.25 |
96,467 |
147,663 |
+1,662 |
Jun19 |
190412 |
633.25 |
638.75 |
632.75 |
635.25 |
+0.25 |
73,624 |
141,847 |
+5,307 |
Jul19 |
190412 |
636.25 |
641.25 |
635.00 |
637.75 |
+0.25 |
34,661 |
90,179 |
+4,512 |
Aug19 |
190412 |
638.75 |
643.25 |
637.50 |
640.25 |
+0.50 |
13,498 |
49,417 |
-124 |
Sep19 |
190412 |
641.25 |
645.50 |
640.00 |
642.75 |
+0.50 |
13,837 |
62,564 |
-186 |
Oct19 |
190412 |
644.25 |
648.50 |
642.75 |
646.00 |
+0.75 |
12,185 |
53,936 |
+1,844 |
Nov19 |
190412 |
644.25 |
648.50 |
643.00 |
646.00 |
+0.75 |
8,282 |
27,601 |
+720 |
Dec19 |
190412 |
643.50 |
647.50 |
641.75 |
645.25 |
+0.75 |
22,397 |
112,945 |
-1,156 |
Jan20 |
190412 |
643.00 |
647.00 |
642.00 |
644.50 |
+0.50 |
2,229 |
27,266 |
+494 |
Feb20 |
190412 |
643.00 |
646.00 |
642.75 |
643.75 |
+0.75 |
1,331 |
24,744 |
-174 |
Total Volume and Open Interest |
324,940 |
921,959 |
-5,307 |
Ethanol(CBOT) |
May19 |
190412 |
1.338 |
1.340 |
1.323 |
1.330 |
-0.007 |
252 |
893 |
+36 |
Jun19 |
190412 |
1.350 |
1.351 |
1.336 |
1.344 |
-0.003 |
123 |
457 |
+47 |
Jul19 |
190412 |
1.351 |
1.355 |
1.349 |
1.355 |
-0.002 |
15 |
89 |
+3 |
Aug19 |
190412 |
1.350 |
1.365 |
1.350 |
1.360 |
-0.002 |
4 |
9 |
+1 |
Sep19 |
190412 |
1.355 |
1.355 |
1.355 |
1.355 |
-0.002 |
0 |
14 |
+0 |
Oct19 |
190412 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.002 |
0 |
6 |
+0 |
Nov19 |
190412 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.002 |
|
|
|
Dec19 |
190412 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.002 |
0 |
20 |
+0 |
Total Volume and Open Interest |
394 |
1,488 |
+87 |
WTI Crude Oil(ICE) |
May19 |
190412 |
63.75 |
64.64 |
63.70 |
63.89 |
+0.31 |
40,497 |
36,756 |
-4,365 |
Jun19 |
190412 |
63.85 |
64.70 |
63.79 |
64.02 |
+0.35 |
84,346 |
120,182 |
+4,621 |
Jul19 |
190412 |
63.91 |
64.72 |
63.88 |
64.10 |
+0.37 |
59,711 |
57,044 |
+12,621 |
Aug19 |
190412 |
63.87 |
64.63 |
63.83 |
64.08 |
+0.39 |
30,139 |
28,761 |
+363 |
Sep19 |
190412 |
63.72 |
64.46 |
63.70 |
63.96 |
+0.38 |
19,880 |
46,494 |
+1,674 |
Oct19 |
190412 |
63.58 |
64.20 |
63.52 |
63.76 |
+0.38 |
13,472 |
26,250 |
-2,709 |
Nov19 |
190412 |
63.26 |
63.88 |
63.26 |
63.51 |
+0.38 |
7,625 |
12,450 |
+2,749 |
Dec19 |
190412 |
62.99 |
63.53 |
62.92 |
63.21 |
+0.37 |
29,343 |
114,451 |
-1,424 |
Jan20 |
190412 |
62.82 |
63.06 |
62.82 |
62.87 |
+0.36 |
441 |
7,887 |
+54 |
Feb20 |
190412 |
62.51 |
62.51 |
62.51 |
62.51 |
+0.34 |
156 |
6,864 |
+2 |
Mar20 |
190412 |
62.15 |
62.15 |
62.15 |
62.15 |
+0.35 |
499 |
12,434 |
+50 |
Apr20 |
190412 |
61.78 |
61.78 |
61.78 |
61.78 |
+0.34 |
96 |
4,619 |
+13 |
May20 |
190412 |
61.43 |
61.43 |
61.43 |
61.43 |
+0.33 |
39 |
3,384 |
+6 |
Jun20 |
190412 |
61.26 |
61.26 |
61.00 |
61.11 |
+0.32 |
5,402 |
39,979 |
+1,039 |
Jul20 |
190412 |
60.75 |
60.75 |
60.75 |
60.75 |
+0.32 |
30 |
3,788 |
+20 |
Aug20 |
190412 |
60.42 |
60.42 |
60.42 |
60.42 |
+0.32 |
0 |
4,014 |
+0 |
Total Volume and Open Interest |
298,633 |
624,400 |
+15,550 |
US Dollar Index(ICE) |
Jun19 |
190412 |
96.800 |
96.815 |
96.365 |
96.598 |
-0.212 |
13,597 |
48,365 |
-1,115 |
Sep19 |
190412 |
96.145 |
96.145 |
95.840 |
96.073 |
-0.207 |
82 |
1,015 |
+3 |
Dec19 |
190412 |
95.400 |
95.558 |
95.400 |
95.558 |
-0.202 |
4 |
302 |
+3 |
Total Volume and Open Interest |
13,683 |
49,736 |
-1,109 |
Australian Dollar(CME) |
Jun19 |
190412 |
71.36 |
72.03 |
71.25 |
71.83 |
+0.55 |
104,509 |
146,004 |
+1,067 |
Sep19 |
190412 |
71.47 |
72.13 |
71.38 |
71.96 |
+0.55 |
174 |
640 |
-30 |
Dec19 |
190412 |
71.98 |
72.14 |
71.98 |
72.09 |
+0.54 |
5 |
203 |
+0 |
Total Volume and Open Interest |
105,771 |
147,283 |
+707 |
British Pound(CME) |
Jun19 |
190412 |
130.96 |
131.75 |
130.92 |
131.19 |
+0.20 |
74,079 |
138,897 |
-510 |
Sep19 |
190412 |
131.57 |
132.25 |
131.55 |
131.77 |
+0.20 |
199 |
822 |
-15 |
Dec19 |
190412 |
132.32 |
132.32 |
132.32 |
132.32 |
+0.20 |
3 |
286 |
+0 |
Total Volume and Open Interest |
75,360 |
141,864 |
-661 |
Canadian Dollar(CME) |
Jun19 |
190412 |
74.87 |
75.24 |
74.82 |
75.11 |
+0.25 |
58,855 |
139,324 |
-2,307 |
Sep19 |
190412 |
75.02 |
75.38 |
75.00 |
75.27 |
+0.25 |
85 |
3,343 |
-7 |
Dec19 |
190412 |
75.15 |
75.46 |
75.15 |
75.42 |
+0.26 |
23 |
2,082 |
+2 |
Mar20 |
190412 |
75.35 |
75.61 |
75.35 |
75.56 |
+0.26 |
3 |
200 |
+1 |
Total Volume and Open Interest |
61,729 |
146,034 |
-3,510 |
Japanese Yen(CME) |
Jun19 |
190412 |
90.01 |
90.07 |
89.66 |
89.67 |
-0.33 |
92,444 |
161,860 |
+758 |
Sep19 |
190412 |
90.58 |
90.59 |
90.32 |
90.32 |
-0.33 |
44 |
572 |
+1 |
Dec19 |
190412 |
90.97 |
90.97 |
90.97 |
90.97 |
-0.33 |
1 |
287 |
+1 |
Total Volume and Open Interest |
93,782 |
166,206 |
+470 |
Swiss Franc(CME) |
Jun19 |
190412 |
100.30 |
100.64 |
100.26 |
100.32 |
+0.07 |
27,429 |
76,626 |
+2,552 |
Sep19 |
190412 |
101.18 |
101.46 |
101.18 |
101.18 |
+0.07 |
13 |
47 |
-1 |
Dec19 |
190412 |
102.07 |
102.26 |
102.07 |
102.07 |
+0.08 |
0 |
19 |
+0 |
Total Volume and Open Interest |
27,442 |
76,708 |
+2,551 |
EuroFX(CME) |
Jun19 |
190412 |
113.16 |
113.86 |
113.16 |
113.57 |
+0.40 |
199,443 |
478,646 |
+401 |
Sep19 |
190412 |
114.05 |
114.71 |
114.05 |
114.44 |
+0.40 |
538 |
8,889 |
+28 |
Dec19 |
190412 |
115.20 |
115.57 |
115.17 |
115.30 |
+0.41 |
904 |
2,388 |
-660 |
Total Volume and Open Interest |
202,302 |
494,556 |
-248 |
Mexican Peso(CME) |
Apr19 |
190412 |
532.88 |
532.88 |
532.88 |
532.88 |
+2.75 |
0 |
39 |
+0 |
May19 |
190412 |
530.75 |
530.75 |
530.75 |
530.75 |
+2.88 |
|
|
|
Total Volume and Open Interest |
45,288 |
240,220 |
+5,544 |
Brazilian Real(CME) |
May19 |
190412 |
257.85 |
258.80 |
255.70 |
257.35 |
-1.30 |
2,683 |
28,945 |
-299 |
Jun19 |
190412 |
257.60 |
258.25 |
255.20 |
256.75 |
-1.35 |
72 |
670 |
-19 |
Jul19 |
190412 |
256.15 |
256.15 |
255.50 |
256.15 |
-1.45 |
0 |
6 |
+0 |
Aug19 |
190412 |
255.50 |
255.50 |
254.55 |
255.50 |
-1.40 |
|
|
|
Total Volume and Open Interest |
2,755 |
29,621 |
-318 |
30-Year T-Bonds(CBOT) |
Jun19 |
190412 |
147~280 |
148~020 |
146~260 |
146~290 |
-0~260 |
235,942 |
945,627 |
+4,045 |
Sep19 |
190412 |
146~160 |
147~120 |
146~070 |
146~080 |
-0~270 |
11 |
94 |
+10 |
Dec19 |
190412 |
145~150 |
145~150 |
145~150 |
145~150 |
-0~270 |
0 |
2 |
+0 |
Total Volume and Open Interest |
235,953 |
945,723 |
+4,055 |
10-Year T-Notes(CBOT) |
Jun19 |
190412 |
123~195 |
123~215 |
123~010 |
123~030 |
-0~150 |
1,349,148 |
3,966,418 |
+45,512 |
Sep19 |
190412 |
123~285 |
123~290 |
123~085 |
123~100 |
-0~160 |
1,270 |
3,207 |
+1,086 |
Dec19 |
190412 |
123~100 |
123~100 |
123~100 |
123~100 |
-0~160 |
|
|
|
Total Volume and Open Interest |
1,350,418 |
3,969,625 |
+46,598 |
5-Year T-Notes(CBOT) |
Jun19 |
190412 |
115~152 |
115~162 |
115~044 |
115~056 |
-0~090 |
791,325 |
4,311,660 |
+38,939 |
Sep19 |
190412 |
115~194 |
115~194 |
115~074 |
115~084 |
-0~094 |
32,756 |
67,496 |
+25,574 |
Dec19 |
190412 |
115~084 |
115~084 |
115~084 |
115~084 |
-0~094 |
|
|
|
Total Volume and Open Interest |
824,081 |
4,379,156 |
+64,513 |
2 Year T-Notes(CBOT) |
Jun19 |
190412 |
106~116 |
106~120 |
106~085 |
106~087 |
-0~026 |
392,201 |
3,419,178 |
+11,913 |
Sep19 |
190412 |
106~170 |
106~170 |
106~137 |
106~140 |
-0~033 |
26,099 |
131,282 |
+10,886 |
Dec19 |
190412 |
106~140 |
106~140 |
106~140 |
106~140 |
-0~033 |
|
|
|
Total Volume and Open Interest |
418,300 |
3,550,460 |
+22,799 |
Eurodollars(CME) |
Jun19 |
190412 |
97.430 |
97.435 |
97.415 |
97.425 |
-0.015 |
246,986 |
1,441,151 |
-18,605 |
Sep19 |
190412 |
97.475 |
97.480 |
97.455 |
97.460 |
-0.020 |
254,313 |
1,377,720 |
-7,495 |
Dec19 |
190412 |
97.495 |
97.495 |
97.445 |
97.455 |
-0.040 |
337,168 |
1,668,881 |
+15,188 |
Mar20 |
190412 |
97.605 |
97.610 |
97.545 |
97.550 |
-0.060 |
268,709 |
1,074,523 |
+2,598 |
Jun20 |
190412 |
97.695 |
97.700 |
97.620 |
97.625 |
-0.070 |
292,693 |
1,128,452 |
+4,373 |
Sep20 |
190412 |
97.765 |
97.770 |
97.675 |
97.685 |
-0.075 |
245,008 |
910,287 |
-6,913 |
Dec20 |
190412 |
97.785 |
97.790 |
97.695 |
97.705 |
-0.080 |
247,116 |
1,065,859 |
+11,739 |
Mar21 |
190412 |
97.820 |
97.820 |
97.725 |
97.735 |
-0.080 |
199,009 |
656,130 |
-6,095 |
Jun21 |
190412 |
97.820 |
97.825 |
97.725 |
97.735 |
-0.080 |
140,000 |
559,966 |
+6,729 |
Sep21 |
190412 |
97.825 |
97.825 |
97.730 |
97.740 |
-0.080 |
103,142 |
463,917 |
+6,141 |
Dec21 |
190412 |
97.810 |
97.815 |
97.720 |
97.730 |
-0.075 |
99,583 |
530,384 |
+6,584 |
Mar22 |
190412 |
97.790 |
97.800 |
97.710 |
97.720 |
-0.070 |
93,438 |
375,502 |
+3,949 |
Jun22 |
190412 |
97.770 |
97.775 |
97.685 |
97.695 |
-0.070 |
73,051 |
286,049 |
-2,708 |
Sep22 |
190412 |
97.745 |
97.750 |
97.665 |
97.670 |
-0.070 |
35,625 |
200,122 |
+1,896 |
Dec22 |
190412 |
97.710 |
97.715 |
97.635 |
97.640 |
-0.065 |
32,157 |
176,234 |
+1,495 |
Mar23 |
190412 |
97.685 |
97.685 |
97.605 |
97.610 |
-0.065 |
36,496 |
107,846 |
+5,138 |
Jun23 |
190412 |
97.650 |
97.655 |
97.575 |
97.580 |
-0.060 |
19,435 |
70,471 |
+938 |
Sep23 |
190412 |
97.615 |
97.620 |
97.540 |
97.545 |
-0.060 |
17,650 |
78,906 |
-158 |
Total Volume and Open Interest |
2,910,504 |
12,791,563 |
+8,449 |
Ultra T-Bond(CBOT) |
Jun19 |
190412 |
164~23 |
165~01 |
163~10 |
163~16 |
-1~00 |
116,510 |
1,156,251 |
-2,499 |
Sep19 |
190412 |
164~02 |
165~18 |
163~31 |
164~02 |
-1~01 |
5,633 |
5,549 |
+5,468 |
Dec19 |
190412 |
164~14 |
164~14 |
164~14 |
164~14 |
-1~01 |
|
|
|
Total Volume and Open Interest |
122,143 |
1,161,800 |
+2,969 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190412 |
131~275 |
131~310 |
131~030 |
131~060 |
-0~190 |
201,081 |
725,720 |
-8,513 |
Sep19 |
190412 |
131~195 |
132~105 |
131~195 |
131~195 |
-0~190 |
0 |
1 |
+0 |
Dec19 |
190412 |
131~195 |
131~195 |
131~195 |
131~195 |
-0~190 |
|
|
|
Total Volume and Open Interest |
201,081 |
725,721 |
-8,513 |
30 Day Federal Funds(CBOT) |
Apr19 |
190412 |
97.590 |
97.592 |
97.590 |
97.590 |
unch |
1,131 |
222,951 |
+63 |
May19 |
190412 |
97.595 |
97.595 |
97.590 |
97.595 |
unch |
4,833 |
263,839 |
-1,118 |
Jun19 |
190412 |
97.600 |
97.605 |
97.600 |
97.600 |
-0.005 |
10,541 |
107,758 |
-2,448 |
Jul19 |
190412 |
97.620 |
97.620 |
97.615 |
97.615 |
-0.005 |
46,095 |
198,528 |
-2,407 |
Aug19 |
190412 |
97.630 |
97.630 |
97.620 |
97.625 |
-0.005 |
19,747 |
149,643 |
-1,625 |
Sep19 |
190412 |
97.645 |
97.645 |
97.635 |
97.640 |
-0.005 |
11,267 |
48,080 |
+709 |
Total Volume and Open Interest |
239,093 |
1,778,353 |
+9,017 |
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 |
190412 |
189.58 |
190.08 |
186.48 |
186.68 |
-2.74 |
43,759 |
241,991 |
-1,768 |
Sep19 |
190412 |
185.70 |
185.70 |
185.16 |
185.16 |
-2.74 |
0 |
2,406 |
+666 |
Dec19 |
190412 |
184.18 |
184.18 |
184.18 |
184.18 |
-2.74 |
|
|
|
Total Volume and Open Interest |
43,759 |
244,397 |
-1,102 |
Euro-Bund(EUREX) |
Jun19 |
190412 |
165.64 |
165.79 |
164.56 |
164.62 |
-0.96 |
583,756 |
1,880,163 |
-9,082 |
Sep19 |
190412 |
167.80 |
167.95 |
166.68 |
166.71 |
-1.06 |
138 |
34,024 |
+517 |
Dec19 |
190412 |
164.55 |
164.55 |
164.55 |
164.55 |
-0.96 |
|
|
|
Total Volume and Open Interest |
583,894 |
1,914,187 |
-8,565 |
Euro-Bobl(EUREX) |
Jun19 |
190412 |
133.00 |
133.04 |
132.64 |
132.66 |
-0.34 |
460,606 |
1,376,716 |
-26,644 |
Sep19 |
190412 |
132.93 |
132.93 |
132.56 |
132.56 |
-0.35 |
26 |
6,148 |
+53 |
Dec19 |
190412 |
133.03 |
133.03 |
133.03 |
133.03 |
-0.34 |
|
|
|
Total Volume and Open Interest |
460,632 |
1,382,864 |
-26,591 |
Euro-Schatz(EUREX) |
Jun19 |
190412 |
111.92 |
111.93 |
111.88 |
111.88 |
-0.04 |
303,201 |
1,836,449 |
-13,795 |
Sep19 |
190412 |
111.83 |
111.83 |
111.82 |
111.82 |
-0.05 |
717 |
6,504 |
+0 |
Dec19 |
190412 |
110.97 |
110.97 |
110.97 |
110.97 |
-0.04 |
|
|
|
Total Volume and Open Interest |
303,918 |
1,842,953 |
-13,795 |
3-Mth Euribor(EUREX) |
Jun19 |
190412 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.010 |
100 |
1,893 |
+0 |
Sep19 |
190412 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
1,973 |
+0 |
Dec19 |
190412 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.010 |
0 |
2,298 |
+0 |
Total Volume and Open Interest |
100 |
11,027 |
-20 |
Long Gilt(LIFFE) |
Jun19 |
190412 |
127~23 |
127~30 |
126~27 |
126~28 |
-0~25 |
149,811 |
665,780 |
+1,147 |
Sep19 |
190412 |
125~31 |
125~31 |
125~31 |
125~31 |
-0~25 |
0 |
57 |
+0 |
Total Volume and Open Interest |
149,811 |
665,837 |
+1,147 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190412 |
99.16 |
99.16 |
99.14 |
99.14 |
-0.01 |
40,020 |
456,579 |
-3,211 |
Sep19 |
190412 |
99.14 |
99.14 |
99.11 |
99.11 |
-0.02 |
34,543 |
543,007 |
+484 |
Dec19 |
190412 |
99.10 |
99.11 |
99.07 |
99.07 |
-0.03 |
47,705 |
624,562 |
+2,495 |
Mar20 |
190412 |
99.08 |
99.10 |
99.04 |
99.05 |
-0.03 |
39,937 |
442,037 |
+4,178 |
Jun20 |
190412 |
99.04 |
99.06 |
99.00 |
99.00 |
-0.05 |
42,251 |
432,067 |
+5,435 |
Sep20 |
190412 |
99.00 |
99.01 |
98.94 |
98.94 |
-0.06 |
35,806 |
346,371 |
-2,069 |
Total Volume and Open Interest |
506,496 |
3,729,683 |
+14,129 |
3-Mth Euribor(LIFFE) |
Jun19 |
190412 |
100.310 |
100.315 |
100.305 |
100.305 |
-0.005 |
42,372 |
646,231 |
-7,533 |
Sep19 |
190412 |
100.315 |
100.320 |
100.310 |
100.310 |
-0.005 |
76,362 |
645,274 |
-8,726 |
Dec19 |
190412 |
100.320 |
100.320 |
100.305 |
100.310 |
-0.010 |
117,349 |
653,612 |
+9,747 |
Total Volume and Open Interest |
1,145,923 |
4,698,420 |
+10,036 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190412 |
98.34 |
98.35 |
98.33 |
98.35 |
unch |
30,160 |
223,111 |
-1,207 |
Sep19 |
190412 |
98.46 |
98.46 |
98.43 |
98.46 |
unch |
28,691 |
311,434 |
+2,231 |
Dec19 |
190412 |
98.50 |
98.51 |
98.48 |
98.51 |
unch |
42,742 |
318,744 |
+5,180 |
Mar20 |
190412 |
98.54 |
98.55 |
98.53 |
98.55 |
unch |
22,425 |
240,030 |
+982 |
Jun20 |
190412 |
98.56 |
98.57 |
98.54 |
98.56 |
unch |
9,093 |
173,211 |
-341 |
Sep20 |
190412 |
98.55 |
98.56 |
98.54 |
98.56 |
unch |
7,510 |
117,135 |
+826 |
Dec20 |
190412 |
98.54 |
98.55 |
98.52 |
98.55 |
unch |
10,997 |
80,566 |
+2,510 |
Mar21 |
190412 |
98.52 |
98.53 |
98.50 |
98.53 |
unch |
1,916 |
35,682 |
+726 |
Jun21 |
190412 |
98.51 |
98.51 |
98.50 |
98.50 |
unch |
310 |
3,482 |
+255 |
Sep21 |
190412 |
98.46 |
98.46 |
98.46 |
98.46 |
unch |
200 |
881 |
-200 |
Total Volume and Open Interest |
154,152 |
1,507,106 |
+10,889 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190412 |
98.14 |
98.14 |
98.10 |
98.11 |
-0.03 |
155,945 |
1,280,484 |
+11,534 |
Sep19 |
190412 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.03 |
0 |
21 |
+0 |
Total Volume and Open Interest |
155,945 |
1,280,505 |
+11,534 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190412 |
98.60 |
98.61 |
98.57 |
98.59 |
-0.01 |
258,201 |
1,359,964 |
+27,206 |
Sep19 |
190412 |
98.61 |
98.62 |
98.61 |
98.62 |
-0.01 |
|
|
|
Total Volume and Open Interest |
258,201 |
1,359,964 |
+27,206 |
Gold(CMX) |
Apr19 |
190412 |
1293.4 |
1293.4 |
1289.2 |
1290.6 |
+2.0 |
66 |
291 |
-34 |
Jun19 |
190412 |
1295.8 |
1299.1 |
1293.2 |
1295.2 |
+1.9 |
218,880 |
339,178 |
+7,867 |
Aug19 |
190412 |
1302.0 |
1305.0 |
1299.8 |
1301.2 |
+1.9 |
5,553 |
50,073 |
-696 |
Oct19 |
190412 |
1308.0 |
1308.2 |
1306.3 |
1307.3 |
+2.1 |
199 |
4,995 |
+27 |
Dec19 |
190412 |
1314.2 |
1316.9 |
1312.0 |
1313.4 |
+2.1 |
2,083 |
35,974 |
-106 |
Feb20 |
190412 |
1320.2 |
1322.1 |
1318.0 |
1319.6 |
+2.2 |
1,103 |
12,115 |
+518 |
Apr20 |
190412 |
1325.6 |
1325.6 |
1325.6 |
1325.6 |
+2.5 |
58 |
7,002 |
+17 |
Jun20 |
190412 |
1333.2 |
1333.2 |
1331.4 |
1331.4 |
+2.5 |
75 |
1,992 |
+27 |
Aug20 |
190412 |
1336.6 |
1336.6 |
1336.6 |
1336.6 |
+2.9 |
6 |
27 |
+0 |
Oct20 |
190412 |
1341.4 |
1341.4 |
1341.4 |
1341.4 |
+2.9 |
1 |
3 |
+1 |
Dec20 |
190412 |
1346.3 |
1346.3 |
1346.3 |
1346.3 |
+2.9 |
0 |
1,244 |
+0 |
Feb21 |
190412 |
1351.1 |
1351.1 |
1351.1 |
1351.1 |
+2.9 |
|
|
|
Total Volume and Open Interest |
228,818 |
454,943 |
+7,404 |
Silver(CMX) |
May19 |
190412 |
1492.0 |
1506.5 |
1490.0 |
1496.3 |
+9.6 |
63,273 |
111,570 |
-6,226 |
Jul19 |
190412 |
1500.5 |
1515.5 |
1499.0 |
1505.3 |
+9.6 |
14,141 |
64,961 |
+7,842 |
Sep19 |
190412 |
1510.0 |
1524.5 |
1509.5 |
1514.5 |
+9.5 |
2,175 |
10,376 |
+133 |
Dec19 |
190412 |
1523.5 |
1538.0 |
1522.5 |
1528.1 |
+9.7 |
2,744 |
20,192 |
+782 |
Mar20 |
190412 |
1538.5 |
1542.5 |
1538.5 |
1541.2 |
+9.7 |
332 |
2,304 |
+64 |
May20 |
190412 |
1550.0 |
1559.5 |
1550.0 |
1550.0 |
+10.2 |
6 |
950 |
+2 |
Jul20 |
190412 |
1557.7 |
1557.7 |
1557.7 |
1557.7 |
+10.2 |
0 |
409 |
+0 |
Total Volume and Open Interest |
82,782 |
211,404 |
+2,620 |
Platinum(NYMEX) |
Apr19 |
190412 |
893.2 |
893.2 |
893.2 |
893.2 |
+2.9 |
11 |
33 |
-34 |
Jul19 |
190412 |
896.8 |
907.8 |
895.4 |
898.5 |
+3.2 |
17,506 |
70,406 |
+917 |
Oct19 |
190412 |
905.1 |
913.4 |
901.1 |
904.2 |
+3.2 |
317 |
4,396 |
-96 |
Jan20 |
190412 |
909.6 |
915.7 |
907.6 |
909.5 |
+3.1 |
3 |
512 |
-3 |
Total Volume and Open Interest |
17,853 |
75,398 |
+793 |
Palladium(NYMEX) |
Jun19 |
190412 |
1342.10 |
1354.30 |
1335.80 |
1350.20 |
+17.60 |
2,283 |
19,607 |
-70 |
Sep19 |
190412 |
1334.50 |
1350.00 |
1332.40 |
1346.10 |
+17.90 |
137 |
2,233 |
+28 |
Dec19 |
190412 |
1338.20 |
1338.20 |
1337.20 |
1337.20 |
+17.70 |
25 |
1,080 |
+25 |
Total Volume and Open Interest |
2,445 |
22,920 |
-17 |
Copper(CMX) |
May19 |
190412 |
289.45 |
295.65 |
289.30 |
294.60 |
+5.90 |
62,895 |
89,967 |
-2,378 |
Jul19 |
190412 |
290.45 |
296.30 |
290.15 |
295.25 |
+5.70 |
19,946 |
74,901 |
+2,710 |
Sep19 |
190412 |
290.90 |
297.05 |
290.90 |
296.00 |
+5.60 |
8,892 |
35,156 |
+1,207 |
Dec19 |
190412 |
293.15 |
298.10 |
293.15 |
297.00 |
+5.45 |
5,392 |
35,143 |
+2,231 |
Mar20 |
190412 |
297.50 |
298.55 |
296.30 |
297.60 |
+5.35 |
703 |
4,968 |
+339 |
Total Volume and Open Interest |
99,047 |
251,283 |
+4,655 |
E-mini DJIA Index(CBOT) |
Jun19 |
190412 |
26153 |
26441 |
26141 |
26408 |
+275 |
132,461 |
80,912 |
+2,300 |
Sep19 |
190412 |
26166 |
26446 |
26157 |
26422 |
+278 |
122 |
536 |
+43 |
Dec19 |
190412 |
26376 |
26425 |
26356 |
26425 |
+275 |
0 |
23 |
+0 |
Mar20 |
190412 |
26462 |
26462 |
26462 |
26462 |
+276 |
0 |
1 |
+0 |
Total Volume and Open Interest |
132,583 |
81,472 |
+2,343 |
S & P 500(CME) |
Jun19 |
190412 |
2892.10 |
2915.00 |
2891.50 |
2912.50 |
+20.70 |
1,082 |
29,519 |
+1,081 |
Sep19 |
190412 |
2917.90 |
2917.90 |
2917.90 |
2917.90 |
+21.10 |
0 |
1 |
+0 |
Dec19 |
190412 |
2922.70 |
2922.70 |
2922.70 |
2922.70 |
+21.40 |
0 |
5 |
+0 |
Mar20 |
190412 |
2929.00 |
2929.00 |
2929.00 |
2929.00 |
+22.70 |
|
|
|
Total Volume and Open Interest |
1,082 |
29,525 |
+1,081 |
S & P 500 E-Mini(CME) |
Jun19 |
190412 |
2892.00 |
2914.75 |
2890.75 |
2912.50 |
+20.75 |
972,310 |
2,549,282 |
+17,506 |
Sep19 |
190412 |
2897.00 |
2919.75 |
2896.50 |
2918.00 |
+21.25 |
1,281 |
20,166 |
+866 |
Dec19 |
190412 |
2902.00 |
2923.75 |
2901.75 |
2922.75 |
+21.50 |
405 |
4,553 |
+199 |
Mar20 |
190412 |
2920.00 |
2934.00 |
2920.00 |
2929.00 |
+22.75 |
52 |
3,255 |
+50 |
Total Volume and Open Interest |
974,048 |
2,577,258 |
+18,621 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190412 |
7617.00 |
7665.00 |
7611.00 |
7652.25 |
+35.00 |
332,696 |
202,943 |
+2,828 |
Sep19 |
190412 |
7644.25 |
7691.75 |
7641.50 |
7681.75 |
+35.50 |
167 |
854 |
-25 |
Dec19 |
190412 |
7713.75 |
7713.75 |
7682.75 |
7705.75 |
+36.25 |
6 |
18 |
+1 |
Total Volume and Open Interest |
332,869 |
203,823 |
+2,804 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190412 |
1951.50 |
1972.80 |
1951.40 |
1969.30 |
+14.40 |
11,400 |
63,717 |
+140 |
Sep19 |
190412 |
1972.00 |
1973.70 |
1972.00 |
1972.00 |
+14.30 |
0 |
110 |
+0 |
Dec19 |
190412 |
1975.80 |
1975.80 |
1975.80 |
1975.80 |
+14.30 |
|
|
|
Total Volume and Open Interest |
11,400 |
63,827 |
+140 |
Volatility Index(CBOE) |
Apr19 |
190412 |
13.77 |
13.90 |
12.75 |
12.78 |
-1.05 |
59,172 |
91,687 |
-10,674 |
May19 |
190412 |
15.45 |
15.55 |
14.75 |
14.78 |
-0.75 |
50,269 |
196,956 |
+10,079 |
Jun19 |
190412 |
15.95 |
16.02 |
15.55 |
15.58 |
-0.44 |
23,518 |
38,608 |
+2,615 |
Jul19 |
190412 |
16.40 |
16.45 |
16.15 |
16.18 |
-0.25 |
13,021 |
30,543 |
+169 |
Total Volume and Open Interest |
158,413 |
406,717 |
+3,548 |
S & P 600(CME) |
Jun19 |
190412 |
970.30 |
970.30 |
970.30 |
970.30 |
+4.00 |
|
|
|
Sep19 |
190412 |
970.90 |
970.90 |
970.90 |
970.90 |
+4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190412 |
1582.20 |
1594.20 |
1581.00 |
1589.20 |
+7.30 |
104,757 |
437,711 |
+1,854 |
Sep19 |
190412 |
1590.00 |
1597.20 |
1588.60 |
1593.00 |
+7.00 |
12 |
190 |
+8 |
Dec19 |
190412 |
1595.00 |
1595.00 |
1595.00 |
1595.00 |
+8.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
104,769 |
437,902 |
+1,862 |
Nikkei 225(CME) |
Jun19 |
190412 |
21725 |
22095 |
21705 |
22070 |
+345 |
6,378 |
25,488 |
-670 |
Sep19 |
190412 |
22030 |
22030 |
22030 |
22030 |
+345 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,378 |
25,489 |
-670 |
Nikkei 225(SGX) |
Jun19 |
190412 |
21680 |
21865 |
21625 |
21840 |
+165 |
61,459 |
138,773 |
-710 |
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 |
190412 |
21705 |
22080 |
21685 |
22050 |
+340 |
26,643 |
59,074 |
-1,449 |
Sep19 |
190412 |
21740 |
22000 |
21740 |
21985 |
+340 |
0 |
13 |
+0 |
Dec19 |
190412 |
21670 |
21670 |
21670 |
21670 |
+335 |
|
|
|
Total Volume and Open Interest |
26,644 |
59,203 |
-1,449 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190412 |
21700 |
22050 |
21700 |
22050 |
+340 |
1 |
4 |
+0 |
Sep19 |
190412 |
21990 |
21990 |
21990 |
21990 |
+340 |
|
|
|
Dec19 |
190412 |
21670 |
21670 |
21670 |
21670 |
+330 |
|
|
|
Total Volume and Open Interest |
1 |
4 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190412 |
5485.5 |
5509.5 |
5469.0 |
5497.0 |
+17.0 |
67,016 |
298,941 |
-7,749 |
May19 |
190412 |
5424.5 |
5448.0 |
5408.5 |
5435.5 |
+17.0 |
723 |
21,341 |
+572 |
Jun19 |
190412 |
5351.5 |
5375.0 |
5343.5 |
5369.5 |
+18.0 |
126 |
43,648 |
+94 |
Total Volume and Open Interest |
67,865 |
427,440 |
-7,083 |
Hang Seng Index(HKFE) |
Apr19 |
190412 |
29821 |
29991 |
29706 |
29950 |
+129 |
196,077 |
128,010 |
+477 |
May19 |
190412 |
29660 |
29840 |
29498 |
29736 |
+126 |
1,211 |
2,458 |
+347 |
Jun19 |
190412 |
29571 |
29643 |
29395 |
29618 |
+129 |
777 |
13,846 |
-57 |
Total Volume and Open Interest |
199,110 |
156,873 |
+1,348 |
DAX(EUREX) |
Jun19 |
190412 |
11948.5 |
12059.0 |
11916.0 |
12025.0 |
+51.0 |
83,240 |
126,661 |
+4,843 |
Sep19 |
190412 |
11913.5 |
12033.0 |
11913.5 |
12011.5 |
+52.0 |
91 |
625 |
-7 |
Dec19 |
190412 |
11998.5 |
11998.5 |
11998.5 |
11998.5 |
+51.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
83,331 |
127,310 |
+4,836 |
Mini-DAX(EUREX) |
Jun19 |
190412 |
11965.0 |
12058.0 |
11916.0 |
12025.0 |
+51.0 |
35,464 |
15,269 |
+1,565 |
Sep19 |
190412 |
11940.0 |
12023.0 |
11913.0 |
12011.5 |
+52.0 |
52 |
307 |
+57 |
Dec19 |
190412 |
12001.0 |
12012.0 |
11998.5 |
11998.5 |
+51.0 |
1 |
52 |
+0 |
Total Volume and Open Interest |
35,517 |
15,628 |
+1,622 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190412 |
3365 |
3382 |
3351 |
3375 |
+10 |
758,365 |
4,236,767 |
+9,415 |
Sep19 |
190412 |
3348 |
3369 |
3341 |
3363 |
+10 |
118 |
34,110 |
+7,619 |
Dec19 |
190412 |
3348 |
3348 |
3348 |
3348 |
+10 |
0 |
184,677 |
+5,051 |
Total Volume and Open Interest |
758,483 |
4,469,620 |
+22,085 |
Swiss Market Index(EUREX) |
Jun19 |
190412 |
9436 |
9436 |
9315 |
9345 |
-84 |
31,175 |
188,642 |
-1,896 |
Sep19 |
190412 |
9376 |
9376 |
9314 |
9314 |
-83 |
4 |
306 |
-3 |
Dec19 |
190412 |
9312 |
9312 |
9295 |
9295 |
-83 |
0 |
8 |
+0 |
Total Volume and Open Interest |
31,179 |
188,956 |
-1,899 |
FT-SE 100(EURONEXT) |
Jun19 |
190412 |
7377.00 |
7398.50 |
7357.50 |
7370.00 |
+8.00 |
79,949 |
696,042 |
+6,441 |
Sep19 |
190412 |
7298.50 |
7298.50 |
7298.50 |
7298.50 |
+8.00 |
10 |
2,229 |
+10 |
Dec19 |
190412 |
7261.00 |
7261.00 |
7261.00 |
7261.00 |
+8.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
79,959 |
699,273 |
+6,451 |
SPI 200(SFE) |
Jun19 |
190412 |
6185.0 |
6238.0 |
6178.0 |
6236.0 |
+51.0 |
30,805 |
356,492 |
+1,579 |
Sep19 |
190412 |
6167.0 |
6167.0 |
6167.0 |
6167.0 |
+51.0 |
5 |
2,842 |
+0 |
Dec19 |
190412 |
6148.0 |
6148.0 |
6148.0 |
6148.0 |
+51.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
30,810 |
364,465 |
+1,577 |
FTSE MIB(ISE) |
Jun19 |
190412 |
21155.00 |
21375.00 |
21095.00 |
21314.00 |
+139.00 |
14,636 |
101,443 |
-5,554 |
Sep19 |
190412 |
21005.00 |
21215.00 |
20975.00 |
21179.00 |
+131.00 |
41 |
793 |
-16 |
Dec19 |
190412 |
21047.00 |
21047.00 |
21047.00 |
21047.00 |
+129.00 |
6 |
66 |
+2 |
Total Volume and Open Interest |
14,683 |
102,303 |
-5,568 |
KOSPI 200(KFE) |
Jun19 |
190412 |
290.00 |
290.35 |
289.45 |
289.45 |
+1.15 |
189,575 |
328,010 |
+5,289 |
Sep19 |
190412 |
290.80 |
290.80 |
289.90 |
289.90 |
+1.15 |
268 |
6,358 |
-15 |
Dec19 |
190412 |
288.95 |
289.40 |
288.05 |
289.40 |
+0.15 |
0 |
31,217 |
+0 |
Total Volume and Open Interest |
189,846 |
389,267 |
+6,352 |
GSCI(CME) |
Apr19 |
190412 |
452.05 |
452.75 |
451.00 |
451.30 |
+3.10 |
2,741 |
3,014 |
-2,681 |
May19 |
190412 |
452.15 |
453.85 |
451.90 |
452.45 |
+3.15 |
3,021 |
10,610 |
+3,002 |
Jun19 |
190412 |
452.95 |
452.95 |
452.95 |
452.95 |
+3.10 |
|
|
|
Total Volume and Open Interest |
5,762 |
13,624 |
+321 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|