|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 15, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190415 |
895.00 |
902.00 |
894.75 |
898.75 |
+3.50 |
98,642 |
242,526 |
-11,174 |
Jul19 |
190415 |
908.75 |
915.75 |
908.50 |
912.50 |
+3.75 |
68,577 |
287,619 |
+19,454 |
Aug19 |
190415 |
914.25 |
920.75 |
913.75 |
918.00 |
+3.75 |
6,762 |
25,856 |
-151 |
Sep19 |
190415 |
920.00 |
925.25 |
919.75 |
922.25 |
+3.50 |
3,104 |
11,348 |
-780 |
Nov19 |
190415 |
927.75 |
934.25 |
927.50 |
931.00 |
+3.25 |
15,198 |
137,866 |
+2,366 |
Jan20 |
190415 |
937.75 |
944.00 |
937.75 |
940.50 |
+3.00 |
1,643 |
16,553 |
+326 |
Mar20 |
190415 |
943.75 |
950.00 |
943.50 |
946.50 |
+2.75 |
937 |
32,585 |
+254 |
May20 |
190415 |
953.50 |
956.50 |
951.75 |
953.50 |
+3.00 |
56 |
5,732 |
+8 |
Jul20 |
190415 |
963.00 |
965.75 |
961.50 |
962.75 |
+3.00 |
174 |
8,608 |
+43 |
Aug20 |
190415 |
964.75 |
964.75 |
964.75 |
964.75 |
+2.50 |
0 |
153 |
+0 |
Sep20 |
190415 |
963.25 |
963.25 |
963.25 |
963.25 |
+1.75 |
0 |
83 |
+0 |
Nov20 |
190415 |
963.00 |
969.50 |
963.00 |
965.75 |
+2.00 |
132 |
4,703 |
+47 |
Jan21 |
190415 |
971.25 |
971.25 |
971.25 |
971.25 |
+1.75 |
0 |
9 |
+0 |
Mar21 |
190415 |
971.25 |
971.25 |
971.25 |
971.25 |
+1.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
195,225 |
773,754 |
+10,393 |
Soybean Meal(CBOT) |
May19 |
190415 |
307.90 |
311.80 |
307.70 |
311.00 |
+3.10 |
73,554 |
119,613 |
-15,161 |
Jul19 |
190415 |
311.40 |
315.50 |
311.30 |
314.70 |
+3.10 |
56,719 |
167,971 |
+11,405 |
Aug19 |
190415 |
312.70 |
316.60 |
312.70 |
315.80 |
+2.90 |
5,533 |
24,185 |
+181 |
Sep19 |
190415 |
314.70 |
318.00 |
314.70 |
317.20 |
+2.70 |
3,019 |
20,002 |
+364 |
Oct19 |
190415 |
316.90 |
319.30 |
316.90 |
318.40 |
+2.60 |
1,090 |
18,843 |
+241 |
Dec19 |
190415 |
318.20 |
321.90 |
318.20 |
321.10 |
+2.50 |
10,131 |
64,807 |
+1,718 |
Jan20 |
190415 |
320.20 |
323.00 |
320.20 |
322.30 |
+2.50 |
866 |
7,947 |
+256 |
Mar20 |
190415 |
320.50 |
323.30 |
320.50 |
322.60 |
+2.40 |
259 |
13,101 |
-17 |
May20 |
190415 |
323.50 |
324.00 |
322.10 |
323.30 |
+2.40 |
80 |
8,093 |
+15 |
Jul20 |
190415 |
325.30 |
325.40 |
323.60 |
324.30 |
+2.10 |
209 |
3,562 |
+21 |
Total Volume and Open Interest |
151,992 |
451,172 |
-936 |
Soybean Oil(CBOT) |
May19 |
190415 |
28.93 |
29.01 |
28.76 |
28.81 |
-0.14 |
76,064 |
104,278 |
-12,717 |
Jul19 |
190415 |
29.24 |
29.32 |
29.08 |
29.11 |
-0.17 |
64,746 |
174,255 |
+7,760 |
Aug19 |
190415 |
29.42 |
29.47 |
29.24 |
29.27 |
-0.17 |
8,343 |
32,710 |
+1,009 |
Sep19 |
190415 |
29.57 |
29.63 |
29.40 |
29.43 |
-0.17 |
3,670 |
25,283 |
-947 |
Oct19 |
190415 |
29.75 |
29.77 |
29.54 |
29.57 |
-0.17 |
711 |
13,049 |
+216 |
Dec19 |
190415 |
30.01 |
30.06 |
29.82 |
29.85 |
-0.19 |
14,145 |
94,083 |
+1,379 |
Jan20 |
190415 |
30.30 |
30.31 |
30.08 |
30.10 |
-0.19 |
932 |
10,889 |
+590 |
Mar20 |
190415 |
30.59 |
30.61 |
30.38 |
30.41 |
-0.18 |
127 |
12,992 |
+20 |
May20 |
190415 |
30.81 |
30.81 |
30.70 |
30.71 |
-0.20 |
18 |
3,083 |
+10 |
Jul20 |
190415 |
31.18 |
31.21 |
31.01 |
31.02 |
-0.20 |
37 |
1,591 |
+6 |
Total Volume and Open Interest |
168,793 |
475,240 |
-2,674 |
Canola(WCE) |
May19 |
190415 |
455.9 |
457.8 |
455.3 |
455.7 |
-0.6 |
20,397 |
63,684 |
-11,210 |
Jul19 |
190415 |
464.2 |
465.9 |
463.1 |
463.7 |
-0.9 |
15,570 |
76,373 |
+2,040 |
Nov19 |
190415 |
474.5 |
477.0 |
474.0 |
475.0 |
unch |
2,233 |
35,841 |
+935 |
Jan20 |
190415 |
481.7 |
483.4 |
481.0 |
481.4 |
-0.1 |
58 |
5,230 |
+26 |
Mar20 |
190415 |
486.3 |
488.2 |
485.4 |
486.4 |
+0.1 |
41 |
1,132 |
+20 |
Total Volume and Open Interest |
38,304 |
182,692 |
-8,188 |
Corn(CBOT) |
May19 |
190415 |
361.25 |
364.25 |
361.00 |
362.75 |
+1.75 |
264,730 |
484,092 |
-38,997 |
Jul19 |
190415 |
369.75 |
373.00 |
369.50 |
371.50 |
+2.00 |
230,164 |
634,652 |
+49,343 |
Sep19 |
190415 |
378.25 |
380.75 |
378.00 |
379.50 |
+2.00 |
38,303 |
197,800 |
+465 |
Dec19 |
190415 |
389.50 |
391.75 |
389.00 |
390.75 |
+1.75 |
40,666 |
285,704 |
+1,251 |
Mar20 |
190415 |
403.50 |
405.50 |
403.00 |
404.50 |
+1.50 |
4,475 |
83,145 |
+606 |
May20 |
190415 |
411.25 |
413.00 |
410.75 |
412.25 |
+1.50 |
611 |
13,682 |
+120 |
Jul20 |
190415 |
416.50 |
419.00 |
416.00 |
418.00 |
+1.25 |
2,804 |
34,692 |
+793 |
Sep20 |
190415 |
412.50 |
413.50 |
411.75 |
413.00 |
+1.25 |
199 |
5,433 |
+28 |
Dec20 |
190415 |
415.25 |
417.25 |
415.00 |
416.25 |
+0.75 |
3,507 |
26,849 |
+1,188 |
Mar21 |
190415 |
423.25 |
425.00 |
423.25 |
424.25 |
+0.50 |
67 |
387 |
+65 |
Total Volume and Open Interest |
585,656 |
1,767,889 |
+14,952 |
Wheat(CBOT) |
May19 |
190415 |
463.75 |
464.00 |
457.75 |
459.50 |
-5.00 |
78,538 |
126,422 |
-17,764 |
Jul19 |
190415 |
467.25 |
467.50 |
461.25 |
463.25 |
-5.25 |
70,688 |
210,057 |
+21,104 |
Sep19 |
190415 |
474.25 |
474.25 |
469.25 |
471.25 |
-4.00 |
18,904 |
66,411 |
+3,583 |
Dec19 |
190415 |
490.50 |
490.50 |
486.00 |
488.25 |
-3.25 |
7,799 |
59,148 |
-271 |
Mar20 |
190415 |
503.25 |
505.50 |
502.00 |
504.25 |
-2.00 |
1,315 |
10,686 |
+160 |
May20 |
190415 |
509.75 |
513.50 |
509.50 |
513.00 |
-1.25 |
355 |
3,543 |
+30 |
Total Volume and Open Interest |
177,756 |
483,947 |
+6,828 |
Wheat(KCBT) |
May19 |
190415 |
434.25 |
434.75 |
426.50 |
427.25 |
-7.00 |
39,041 |
85,073 |
-15,085 |
Jul19 |
190415 |
440.50 |
441.25 |
432.50 |
433.50 |
-7.75 |
39,460 |
143,519 |
+10,078 |
Sep19 |
190415 |
450.25 |
450.75 |
443.50 |
444.00 |
-8.00 |
8,275 |
43,704 |
+1,630 |
Dec19 |
190415 |
473.50 |
473.50 |
466.75 |
467.25 |
-7.50 |
4,945 |
33,490 |
+174 |
Mar20 |
190415 |
491.25 |
492.00 |
487.25 |
487.75 |
-5.75 |
474 |
6,667 |
+77 |
May20 |
190415 |
501.00 |
502.25 |
498.75 |
499.75 |
-5.50 |
309 |
2,719 |
+24 |
Jul20 |
190415 |
510.00 |
510.75 |
507.50 |
508.75 |
-5.00 |
41 |
1,584 |
+27 |
Total Volume and Open Interest |
92,545 |
317,796 |
-3,075 |
Wheat(MGE) |
May19 |
190415 |
531.25 |
537.25 |
530.50 |
531.75 |
+0.50 |
3,629 |
19,324 |
-736 |
Jul19 |
190415 |
536.50 |
540.00 |
534.25 |
535.00 |
-1.25 |
3,543 |
23,724 |
+1,641 |
Sep19 |
190415 |
546.25 |
547.50 |
541.00 |
542.25 |
-3.00 |
594 |
9,884 |
+53 |
Dec19 |
190415 |
560.00 |
561.50 |
555.50 |
557.00 |
-3.00 |
458 |
6,327 |
-52 |
Mar20 |
190415 |
576.25 |
576.25 |
570.00 |
571.75 |
-3.00 |
485 |
3,220 |
+98 |
May20 |
190415 |
584.25 |
584.25 |
579.25 |
579.25 |
-5.00 |
184 |
844 |
+119 |
Total Volume and Open Interest |
8,893 |
63,356 |
+1,123 |
Oats(CBOT) |
May19 |
190415 |
285.75 |
289.75 |
285.50 |
289.25 |
+2.00 |
243 |
2,950 |
-88 |
Jul19 |
190415 |
275.00 |
278.50 |
273.75 |
277.75 |
+2.50 |
240 |
2,040 |
+56 |
Sep19 |
190415 |
266.75 |
268.50 |
266.75 |
268.50 |
+1.50 |
4 |
89 |
-1 |
Dec19 |
190415 |
256.25 |
259.00 |
256.25 |
259.00 |
+1.00 |
34 |
951 |
+12 |
Total Volume and Open Interest |
521 |
6,063 |
-21 |
Rough Rice(CBOT) |
May19 |
190415 |
10.49 |
10.62 |
10.38 |
10.56 |
+0.10 |
710 |
4,715 |
-329 |
Jul19 |
190415 |
10.64 |
10.78 |
10.56 |
10.77 |
+0.16 |
600 |
2,946 |
+410 |
Sep19 |
190415 |
10.84 |
10.85 |
10.84 |
10.85 |
+0.16 |
0 |
99 |
+0 |
Nov19 |
190415 |
10.88 |
10.88 |
10.88 |
10.88 |
+0.15 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,310 |
7,786 |
+81 |
Live Cattle(CME) |
Apr19 |
190415 |
127.000 |
127.000 |
126.035 |
126.300 |
-0.250 |
5,550 |
20,004 |
-2,178 |
Jun19 |
190415 |
121.635 |
121.930 |
121.035 |
121.480 |
+0.030 |
35,070 |
196,162 |
-113 |
Aug19 |
190415 |
118.330 |
118.635 |
117.830 |
118.330 |
+0.130 |
18,483 |
104,926 |
+1,423 |
Oct19 |
190415 |
119.135 |
119.350 |
118.535 |
119.050 |
+0.015 |
13,719 |
79,721 |
+2,135 |
Dec19 |
190415 |
122.785 |
122.950 |
122.230 |
122.730 |
unch |
7,338 |
31,513 |
+1,292 |
Feb20 |
190415 |
124.650 |
125.000 |
124.200 |
124.785 |
+0.185 |
1,524 |
7,373 |
+261 |
Total Volume and Open Interest |
82,628 |
446,341 |
+3,220 |
Feeder Cattle(CME) |
Apr19 |
190415 |
145.435 |
145.850 |
145.130 |
145.685 |
+0.250 |
1,129 |
3,090 |
-433 |
May19 |
190415 |
150.650 |
151.150 |
149.700 |
151.035 |
+0.535 |
5,975 |
15,664 |
-605 |
Aug19 |
190415 |
158.785 |
159.330 |
157.880 |
159.150 |
+0.450 |
6,584 |
20,538 |
+1,179 |
Sep19 |
190415 |
159.830 |
160.500 |
158.985 |
160.330 |
+0.545 |
2,303 |
5,357 |
+440 |
Oct19 |
190415 |
159.785 |
160.435 |
159.050 |
160.285 |
+0.535 |
872 |
4,960 |
+230 |
Nov19 |
190415 |
159.380 |
160.000 |
158.900 |
159.900 |
+0.320 |
582 |
1,173 |
+70 |
Jan20 |
190415 |
157.500 |
157.785 |
157.035 |
157.735 |
+0.435 |
359 |
1,109 |
+191 |
Total Volume and Open Interest |
17,940 |
52,112 |
+1,138 |
Lean Hogs(CME) |
May19 |
190415 |
90.135 |
90.600 |
88.750 |
90.080 |
+0.480 |
616 |
3,250 |
-174 |
Jun19 |
190415 |
99.050 |
99.400 |
97.430 |
98.300 |
-0.200 |
29,633 |
81,057 |
-367 |
Jul19 |
190415 |
102.000 |
102.300 |
100.350 |
101.550 |
+0.200 |
10,469 |
34,184 |
+612 |
Aug19 |
190415 |
102.000 |
102.385 |
100.680 |
101.785 |
+0.400 |
12,357 |
34,134 |
+368 |
Oct19 |
190415 |
93.400 |
93.950 |
92.180 |
93.500 |
+0.320 |
12,523 |
59,142 |
+1,620 |
Dec19 |
190415 |
86.400 |
87.750 |
85.200 |
87.250 |
+1.215 |
9,110 |
40,656 |
+780 |
Feb20 |
190415 |
85.450 |
87.080 |
84.730 |
86.730 |
+1.550 |
3,110 |
14,672 |
+484 |
Apr20 |
190415 |
85.000 |
86.900 |
84.830 |
86.800 |
+1.900 |
1,685 |
10,954 |
+27 |
Total Volume and Open Interest |
83,006 |
294,004 |
+2,896 |
Class III Milk(CME) |
Apr19 |
190415 |
15.92 |
15.94 |
15.89 |
15.89 |
-0.03 |
114 |
3,400 |
-53 |
May19 |
190415 |
15.80 |
15.85 |
15.63 |
15.65 |
-0.13 |
283 |
3,972 |
+56 |
Jun19 |
190415 |
15.83 |
15.89 |
15.71 |
15.74 |
-0.09 |
173 |
3,224 |
+21 |
Jul19 |
190415 |
16.14 |
16.14 |
16.03 |
16.05 |
-0.07 |
83 |
2,197 |
+45 |
Aug19 |
190415 |
16.36 |
16.38 |
16.29 |
16.31 |
-0.02 |
63 |
1,552 |
+3 |
Sep19 |
190415 |
16.52 |
16.55 |
16.48 |
16.50 |
-0.01 |
29 |
2,003 |
+14 |
Oct19 |
190415 |
16.51 |
16.55 |
16.50 |
16.50 |
-0.01 |
6 |
1,409 |
+0 |
Nov19 |
190415 |
16.47 |
16.48 |
16.40 |
16.41 |
+0.01 |
15 |
1,376 |
+6 |
Dec19 |
190415 |
16.32 |
16.33 |
16.28 |
16.28 |
+0.05 |
3 |
1,278 |
+0 |
Jan20 |
190415 |
15.99 |
16.00 |
15.99 |
15.99 |
unch |
1 |
91 |
+0 |
Feb20 |
190415 |
15.96 |
15.96 |
15.96 |
15.96 |
unch |
1 |
84 |
+0 |
Mar20 |
190415 |
15.97 |
15.97 |
15.97 |
15.97 |
unch |
1 |
103 |
+0 |
Apr20 |
190415 |
16.09 |
16.09 |
16.09 |
16.09 |
unch |
0 |
47 |
+0 |
Total Volume and Open Interest |
776 |
20,960 |
+96 |
Cocoa(ICE) |
May19 |
190415 |
2419 |
2445 |
2402 |
2406 |
-18 |
11,038 |
9,269 |
-5,869 |
Jul19 |
190415 |
2400 |
2421 |
2379 |
2396 |
-11 |
29,235 |
98,901 |
+4,146 |
Sep19 |
190415 |
2413 |
2430 |
2392 |
2409 |
-6 |
10,000 |
48,270 |
+1,220 |
Dec19 |
190415 |
2407 |
2430 |
2395 |
2415 |
+1 |
8,058 |
38,035 |
+532 |
Mar20 |
190415 |
2404 |
2424 |
2397 |
2414 |
+3 |
5,630 |
28,087 |
-361 |
May20 |
190415 |
2420 |
2428 |
2402 |
2418 |
+2 |
773 |
15,183 |
+98 |
Jul20 |
190415 |
2426 |
2434 |
2409 |
2424 |
+2 |
686 |
3,844 |
-15 |
Total Volume and Open Interest |
68,539 |
249,452 |
+943 |
Coffee "C"(ICE) |
May19 |
190415 |
90.00 |
91.70 |
89.85 |
91.40 |
+1.00 |
62,750 |
64,256 |
-14,781 |
Jul19 |
190415 |
92.55 |
94.20 |
92.35 |
93.90 |
+0.95 |
73,424 |
145,875 |
+22,246 |
Sep19 |
190415 |
95.10 |
96.70 |
94.95 |
96.40 |
+0.85 |
20,854 |
55,366 |
+1,230 |
Dec19 |
190415 |
99.10 |
100.55 |
98.85 |
100.30 |
+0.85 |
8,751 |
39,337 |
+1,472 |
Mar20 |
190415 |
102.90 |
104.25 |
102.70 |
104.10 |
+0.85 |
3,132 |
17,018 |
+132 |
May20 |
190415 |
105.65 |
106.60 |
105.10 |
106.50 |
+0.80 |
1,015 |
15,213 |
+9 |
Total Volume and Open Interest |
171,641 |
353,029 |
+10,689 |
Orange Juice(ICE) |
May19 |
190415 |
106.75 |
111.45 |
106.50 |
109.85 |
+3.15 |
1,166 |
9,781 |
-509 |
Jul19 |
190415 |
108.90 |
113.05 |
108.80 |
111.60 |
+2.80 |
961 |
7,769 |
+431 |
Sep19 |
190415 |
113.00 |
115.65 |
112.40 |
114.60 |
+2.55 |
254 |
1,690 |
+53 |
Nov19 |
190415 |
116.10 |
118.75 |
116.10 |
117.80 |
+2.30 |
137 |
780 |
+25 |
Jan20 |
190415 |
120.70 |
120.70 |
120.70 |
120.70 |
+2.15 |
90 |
240 |
-2 |
Mar20 |
190415 |
123.70 |
123.70 |
123.70 |
123.70 |
+2.10 |
89 |
170 |
-3 |
Total Volume and Open Interest |
2,882 |
20,902 |
+108 |
Sugar #11(ICE) |
May19 |
190415 |
12.74 |
12.79 |
12.64 |
12.66 |
-0.11 |
107,398 |
161,443 |
-32,054 |
Jul19 |
190415 |
12.88 |
12.96 |
12.76 |
12.79 |
-0.13 |
97,434 |
345,220 |
+22,529 |
Oct19 |
190415 |
13.17 |
13.26 |
13.09 |
13.11 |
-0.12 |
24,928 |
178,350 |
-1,765 |
Mar20 |
190415 |
14.00 |
14.09 |
13.94 |
13.98 |
-0.10 |
7,553 |
120,962 |
+1,995 |
May20 |
190415 |
14.16 |
14.17 |
14.04 |
14.11 |
-0.07 |
1,514 |
30,254 |
+394 |
Jul20 |
190415 |
14.24 |
14.24 |
14.17 |
14.20 |
-0.07 |
639 |
21,482 |
+283 |
Oct20 |
190415 |
14.37 |
14.37 |
14.37 |
14.37 |
-0.06 |
120 |
25,020 |
+0 |
Mar21 |
190415 |
14.92 |
14.92 |
14.92 |
14.92 |
-0.07 |
0 |
6,952 |
+0 |
Total Volume and Open Interest |
239,586 |
893,742 |
-8,618 |
London Cocoa(LCE) |
May19 |
190415 |
1835 |
1837 |
1805 |
1815 |
-20 |
6,373 |
51,608 |
-1,695 |
Jul19 |
190415 |
1767 |
1767 |
1738 |
1744 |
-19 |
13,382 |
47,406 |
-563 |
Sep19 |
190415 |
1736 |
1740 |
1716 |
1724 |
-15 |
6,831 |
45,021 |
-110 |
Dec19 |
190415 |
1732 |
1732 |
1710 |
1720 |
-12 |
5,673 |
62,721 |
+218 |
Mar20 |
190415 |
1729 |
1730 |
1709 |
1717 |
-12 |
4,978 |
34,542 |
+139 |
May20 |
190415 |
1728 |
1728 |
1712 |
1718 |
-11 |
1,590 |
19,845 |
+95 |
Jul20 |
190415 |
1733 |
1733 |
1724 |
1724 |
-10 |
1,234 |
10,048 |
+8 |
Total Volume and Open Interest |
40,825 |
283,583 |
-2,069 |
London Sugar(LCE) |
May19 |
190415 |
330.20 |
331.20 |
327.90 |
329.80 |
+0.20 |
8,282 |
5,206 |
-3,291 |
Aug19 |
190415 |
337.20 |
340.00 |
336.10 |
336.90 |
-0.40 |
9,558 |
49,435 |
+212 |
Oct19 |
190415 |
343.90 |
346.50 |
342.20 |
342.70 |
-2.20 |
2,465 |
19,064 |
+236 |
Dec19 |
190415 |
355.20 |
357.00 |
353.50 |
354.00 |
-2.60 |
2,179 |
11,539 |
+1,190 |
Mar20 |
190415 |
367.90 |
369.00 |
365.50 |
366.00 |
-3.00 |
1,645 |
7,174 |
+258 |
Total Volume and Open Interest |
24,659 |
95,273 |
-1,351 |
Cotton(ICE) |
May19 |
190415 |
78.14 |
78.43 |
75.70 |
76.49 |
-1.62 |
26,656 |
33,176 |
-10,833 |
Jul19 |
190415 |
78.77 |
79.15 |
76.30 |
77.04 |
-1.82 |
24,841 |
88,747 |
+4,938 |
Oct19 |
190415 |
75.80 |
76.09 |
75.80 |
76.09 |
-2.59 |
0 |
22 |
+0 |
Dec19 |
190415 |
77.06 |
77.46 |
75.26 |
75.88 |
-1.31 |
7,319 |
80,926 |
+2,583 |
Mar20 |
190415 |
77.53 |
77.70 |
75.80 |
76.25 |
-1.28 |
626 |
9,942 |
+154 |
May20 |
190415 |
77.42 |
77.47 |
76.09 |
76.16 |
-1.22 |
68 |
530 |
+8 |
Total Volume and Open Interest |
59,774 |
216,476 |
-2,980 |
Lumber(CME) |
May19 |
190415 |
347.0 |
353.6 |
343.2 |
348.0 |
-0.7 |
239 |
1,845 |
-24 |
Jul19 |
190415 |
349.9 |
355.3 |
346.1 |
350.4 |
-0.1 |
129 |
1,138 |
+67 |
Sep19 |
190415 |
354.5 |
357.3 |
354.0 |
355.2 |
+0.4 |
12 |
162 |
+5 |
Nov19 |
190415 |
350.5 |
350.5 |
350.5 |
350.5 |
+0.4 |
2 |
31 |
+1 |
Total Volume and Open Interest |
382 |
3,176 |
+49 |
Crude Oil(NYM) |
May19 |
190415 |
63.76 |
63.84 |
63.03 |
63.40 |
-0.49 |
760,504 |
218,311 |
-38,731 |
Jun19 |
190415 |
63.90 |
63.96 |
63.20 |
63.56 |
-0.46 |
279,406 |
366,012 |
+24,186 |
Jul19 |
190415 |
64.02 |
64.04 |
63.32 |
63.67 |
-0.43 |
120,741 |
211,705 |
+9,067 |
Aug19 |
190415 |
64.01 |
64.01 |
63.36 |
63.70 |
-0.38 |
77,949 |
127,316 |
+5,757 |
Sep19 |
190415 |
63.66 |
63.86 |
63.32 |
63.65 |
-0.31 |
62,945 |
167,412 |
+4,543 |
Oct19 |
190415 |
63.50 |
63.67 |
63.17 |
63.51 |
-0.25 |
22,318 |
97,547 |
-359 |
Nov19 |
190415 |
63.25 |
63.42 |
62.98 |
63.32 |
-0.19 |
26,234 |
69,100 |
+220 |
Dec19 |
190415 |
63.12 |
63.18 |
62.65 |
63.06 |
-0.15 |
98,460 |
203,224 |
+1,741 |
Jan20 |
190415 |
62.69 |
62.81 |
62.39 |
62.76 |
-0.11 |
17,623 |
56,859 |
-1,388 |
Feb20 |
190415 |
62.11 |
62.44 |
62.09 |
62.42 |
-0.09 |
5,069 |
33,004 |
+113 |
Mar20 |
190415 |
62.06 |
62.12 |
61.70 |
62.08 |
-0.07 |
15,756 |
42,102 |
+1,315 |
Apr20 |
190415 |
61.41 |
61.78 |
61.41 |
61.74 |
-0.04 |
4,952 |
21,597 |
+679 |
May20 |
190415 |
61.22 |
61.42 |
61.11 |
61.42 |
-0.01 |
3,518 |
23,011 |
+670 |
Jun20 |
190415 |
61.05 |
61.18 |
60.76 |
61.13 |
+0.02 |
30,506 |
83,641 |
+4,328 |
Jul20 |
190415 |
60.79 |
60.79 |
60.52 |
60.79 |
+0.04 |
2,570 |
20,277 |
+1,011 |
Aug20 |
190415 |
60.43 |
60.48 |
60.27 |
60.48 |
+0.06 |
1,286 |
11,058 |
+243 |
Total Volume and Open Interest |
1,576,014 |
2,078,578 |
+16,499 |
e-miNY Crude Oil(NYM) |
May19 |
190415 |
63.775 |
63.850 |
63.025 |
63.400 |
-0.500 |
14,770 |
1,797 |
+74 |
Jun19 |
190415 |
63.950 |
63.950 |
63.200 |
63.550 |
-0.475 |
480 |
447 |
+44 |
Jul19 |
190415 |
64.000 |
64.000 |
63.400 |
63.675 |
-0.425 |
49 |
280 |
-8 |
Aug19 |
190415 |
63.750 |
63.750 |
63.625 |
63.700 |
-0.375 |
3 |
93 |
+1 |
Sep19 |
190415 |
64.000 |
64.000 |
63.500 |
63.650 |
-0.300 |
2 |
107 |
+1 |
Oct19 |
190415 |
63.500 |
63.500 |
63.500 |
63.500 |
-0.250 |
0 |
26 |
+0 |
Nov19 |
190415 |
63.300 |
63.325 |
63.100 |
63.325 |
-0.175 |
16 |
63 |
+12 |
Dec19 |
190415 |
63.150 |
63.150 |
62.900 |
63.050 |
-0.150 |
28 |
154 |
+3 |
Jan20 |
190415 |
62.750 |
62.750 |
62.600 |
62.750 |
-0.125 |
0 |
34 |
+0 |
Feb20 |
190415 |
62.425 |
62.425 |
62.425 |
62.425 |
-0.075 |
0 |
21 |
+0 |
Total Volume and Open Interest |
15,349 |
3,136 |
+126 |
NY Harbor ULSD(NYM) |
May19 |
190415 |
207.07 |
207.07 |
204.64 |
206.10 |
-0.97 |
65,381 |
77,995 |
-7,693 |
Jun19 |
190415 |
207.28 |
207.28 |
204.93 |
206.29 |
-0.99 |
53,730 |
93,419 |
+12,171 |
Jul19 |
190415 |
207.68 |
207.72 |
205.56 |
206.83 |
-1.02 |
20,005 |
50,746 |
+4,638 |
Aug19 |
190415 |
208.28 |
208.45 |
206.30 |
207.53 |
-1.03 |
12,123 |
22,396 |
+1,380 |
Sep19 |
190415 |
208.75 |
209.12 |
207.26 |
208.51 |
-0.99 |
9,482 |
30,670 |
+198 |
Oct19 |
190415 |
208.52 |
209.88 |
208.42 |
209.41 |
-0.97 |
3,294 |
18,006 |
+124 |
Nov19 |
190415 |
209.33 |
210.29 |
208.94 |
210.16 |
-0.95 |
2,898 |
12,564 |
+439 |
Dec19 |
190415 |
211.65 |
211.65 |
209.46 |
210.70 |
-0.95 |
8,010 |
36,167 |
+683 |
Jan20 |
190415 |
210.33 |
211.42 |
210.08 |
211.13 |
-0.91 |
1,003 |
11,064 |
+148 |
Feb20 |
190415 |
210.89 |
210.89 |
210.08 |
210.89 |
-0.85 |
507 |
8,720 |
+71 |
Mar20 |
190415 |
209.64 |
210.28 |
208.89 |
210.08 |
-0.78 |
219 |
6,062 |
-19 |
Apr20 |
190415 |
208.22 |
208.59 |
208.12 |
208.59 |
-0.71 |
186 |
3,345 |
+23 |
May20 |
190415 |
207.44 |
207.44 |
207.44 |
207.44 |
-0.64 |
177 |
1,924 |
+7 |
Jun20 |
190415 |
206.79 |
206.85 |
205.36 |
206.63 |
-0.58 |
703 |
8,810 |
-325 |
Total Volume and Open Interest |
178,612 |
397,443 |
+11,829 |
RBOB Gasoline(NYM) |
May19 |
190415 |
202.96 |
203.00 |
200.45 |
201.18 |
-2.52 |
89,385 |
91,956 |
-7,052 |
Jun19 |
190415 |
200.50 |
200.59 |
198.38 |
199.11 |
-2.12 |
80,704 |
118,913 |
+8,203 |
Jul19 |
190415 |
197.68 |
198.14 |
196.38 |
197.11 |
-1.86 |
43,545 |
61,862 |
-142 |
Aug19 |
190415 |
195.50 |
195.89 |
194.24 |
194.95 |
-1.66 |
31,963 |
38,926 |
+876 |
Sep19 |
190415 |
192.95 |
193.01 |
191.48 |
192.20 |
-1.49 |
22,552 |
44,126 |
-323 |
Oct19 |
190415 |
178.20 |
178.67 |
177.29 |
178.02 |
-1.26 |
12,141 |
26,812 |
+1,182 |
Nov19 |
190415 |
174.23 |
175.10 |
174.09 |
174.77 |
-1.13 |
5,581 |
13,609 |
+70 |
Dec19 |
190415 |
172.41 |
173.15 |
171.73 |
172.60 |
-1.03 |
8,372 |
27,438 |
+296 |
Jan20 |
190415 |
171.16 |
172.09 |
170.99 |
171.88 |
-0.88 |
1,007 |
9,609 |
-81 |
Feb20 |
190415 |
171.79 |
172.22 |
171.79 |
172.22 |
-0.76 |
530 |
2,253 |
+62 |
Total Volume and Open Interest |
296,762 |
442,032 |
+3,445 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190415 |
201.18 |
201.18 |
201.18 |
201.18 |
-2.52 |
0 |
1 |
+0 |
Jun19 |
190415 |
199.11 |
199.11 |
199.11 |
199.11 |
-2.12 |
|
|
|
Jul19 |
190415 |
197.11 |
197.11 |
197.11 |
197.11 |
-1.86 |
|
|
|
Aug19 |
190415 |
194.95 |
194.95 |
194.95 |
194.95 |
-1.66 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190415 |
2.646 |
2.653 |
2.585 |
2.590 |
-0.070 |
161,210 |
150,819 |
-13,769 |
Jun19 |
190415 |
2.689 |
2.695 |
2.630 |
2.633 |
-0.071 |
92,605 |
200,287 |
+15,335 |
Jul19 |
190415 |
2.749 |
2.753 |
2.692 |
2.696 |
-0.068 |
60,906 |
147,668 |
+10,032 |
Aug19 |
190415 |
2.777 |
2.781 |
2.720 |
2.723 |
-0.066 |
19,407 |
71,493 |
+1,397 |
Sep19 |
190415 |
2.768 |
2.773 |
2.714 |
2.717 |
-0.065 |
19,783 |
141,861 |
-2,162 |
Oct19 |
190415 |
2.794 |
2.797 |
2.740 |
2.743 |
-0.063 |
22,011 |
99,028 |
+1,727 |
Nov19 |
190415 |
2.867 |
2.869 |
2.818 |
2.821 |
-0.056 |
11,758 |
63,782 |
+677 |
Dec19 |
190415 |
3.018 |
3.023 |
2.975 |
2.979 |
-0.051 |
9,370 |
69,982 |
+1,357 |
Jan20 |
190415 |
3.103 |
3.105 |
3.056 |
3.061 |
-0.051 |
9,790 |
53,452 |
+1,631 |
Feb20 |
190415 |
3.029 |
3.031 |
3.007 |
3.010 |
-0.047 |
1,554 |
20,942 |
-8 |
Mar20 |
190415 |
2.911 |
2.911 |
2.880 |
2.884 |
-0.045 |
4,301 |
36,237 |
+631 |
Apr20 |
190415 |
2.643 |
2.644 |
2.617 |
2.620 |
-0.026 |
5,245 |
39,138 |
+794 |
May20 |
190415 |
2.597 |
2.601 |
2.587 |
2.590 |
-0.022 |
930 |
25,152 |
-53 |
Jun20 |
190415 |
2.624 |
2.624 |
2.615 |
2.618 |
-0.022 |
1,017 |
13,464 |
-61 |
Jul20 |
190415 |
2.648 |
2.653 |
2.645 |
2.648 |
-0.021 |
811 |
10,754 |
+89 |
Aug20 |
190415 |
2.651 |
2.657 |
2.648 |
2.652 |
-0.020 |
323 |
9,284 |
+98 |
Total Volume and Open Interest |
423,643 |
1,233,531 |
+18,498 |
Brent Crude Oil(ICE) |
Jun19 |
190415 |
71.55 |
71.60 |
70.78 |
71.18 |
-0.37 |
278,088 |
403,761 |
-25,851 |
Jul19 |
190415 |
71.10 |
71.10 |
70.32 |
70.74 |
-0.32 |
156,032 |
344,928 |
+7,907 |
Aug19 |
190415 |
70.70 |
70.70 |
69.95 |
70.36 |
-0.29 |
76,447 |
163,740 |
+2,648 |
Sep19 |
190415 |
70.13 |
70.26 |
69.61 |
70.03 |
-0.25 |
59,618 |
185,257 |
+897 |
Oct19 |
190415 |
69.98 |
69.98 |
69.30 |
69.74 |
-0.20 |
36,265 |
112,019 |
+4,293 |
Nov19 |
190415 |
69.66 |
69.67 |
69.05 |
69.49 |
-0.17 |
30,891 |
125,049 |
-363 |
Dec19 |
190415 |
69.35 |
69.37 |
68.77 |
69.22 |
-0.14 |
100,072 |
248,762 |
+2,280 |
Jan20 |
190415 |
68.77 |
69.05 |
68.51 |
68.95 |
-0.11 |
11,094 |
58,307 |
-278 |
Feb20 |
190415 |
68.71 |
68.78 |
68.25 |
68.69 |
-0.08 |
6,639 |
45,242 |
+318 |
Mar20 |
190415 |
68.18 |
68.44 |
68.18 |
68.44 |
-0.06 |
5,572 |
40,182 |
+1,156 |
Apr20 |
190415 |
68.19 |
68.19 |
68.19 |
68.19 |
-0.03 |
1,944 |
24,371 |
+325 |
May20 |
190415 |
67.93 |
67.93 |
67.93 |
67.93 |
-0.02 |
1,448 |
21,717 |
+142 |
Jun20 |
190415 |
67.41 |
67.73 |
67.28 |
67.66 |
unch |
22,793 |
94,174 |
-485 |
Jul20 |
190415 |
67.42 |
67.42 |
67.42 |
67.42 |
+0.01 |
585 |
16,466 |
-205 |
Total Volume and Open Interest |
829,113 |
2,261,684 |
-4,883 |
Gas Oil(ICE) |
May19 |
190415 |
632.25 |
632.75 |
626.50 |
629.75 |
-3.25 |
82,682 |
137,836 |
-9,827 |
Jun19 |
190415 |
634.25 |
636.00 |
628.50 |
631.50 |
-3.75 |
72,569 |
150,902 |
+9,055 |
Jul19 |
190415 |
636.75 |
637.25 |
631.25 |
633.75 |
-4.00 |
29,916 |
94,390 |
+4,211 |
Aug19 |
190415 |
639.25 |
639.25 |
633.50 |
636.25 |
-4.00 |
14,746 |
49,730 |
+313 |
Sep19 |
190415 |
641.75 |
642.25 |
636.25 |
638.75 |
-4.00 |
17,242 |
66,153 |
+3,589 |
Oct19 |
190415 |
645.00 |
645.00 |
639.25 |
641.75 |
-4.25 |
7,254 |
54,152 |
+216 |
Nov19 |
190415 |
643.25 |
644.00 |
640.00 |
642.00 |
-4.00 |
4,966 |
28,626 |
+1,025 |
Dec19 |
190415 |
644.25 |
644.25 |
638.75 |
641.25 |
-4.00 |
19,080 |
112,675 |
-270 |
Jan20 |
190415 |
643.00 |
643.00 |
639.00 |
640.75 |
-3.75 |
1,737 |
26,905 |
-361 |
Feb20 |
190415 |
641.00 |
641.50 |
638.00 |
640.00 |
-3.75 |
1,232 |
24,700 |
-44 |
Total Volume and Open Interest |
262,088 |
922,555 |
+596 |
Ethanol(CBOT) |
May19 |
190415 |
1.333 |
1.338 |
1.321 |
1.335 |
+0.005 |
314 |
830 |
-63 |
Jun19 |
190415 |
1.350 |
1.351 |
1.336 |
1.346 |
+0.002 |
153 |
483 |
+26 |
Jul19 |
190415 |
1.354 |
1.358 |
1.350 |
1.355 |
unch |
3 |
88 |
-1 |
Aug19 |
190415 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.002 |
1 |
8 |
-1 |
Sep19 |
190415 |
1.353 |
1.353 |
1.353 |
1.353 |
-0.002 |
0 |
14 |
+0 |
Oct19 |
190415 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.002 |
0 |
6 |
+0 |
Nov19 |
190415 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.002 |
|
|
|
Dec19 |
190415 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.002 |
0 |
20 |
+0 |
Total Volume and Open Interest |
471 |
1,449 |
-39 |
WTI Crude Oil(ICE) |
May19 |
190415 |
63.81 |
63.81 |
63.03 |
63.40 |
-0.49 |
36,103 |
35,584 |
-1,172 |
Jun19 |
190415 |
63.94 |
63.94 |
63.20 |
63.56 |
-0.46 |
54,828 |
118,972 |
-1,210 |
Jul19 |
190415 |
63.94 |
63.95 |
63.33 |
63.67 |
-0.43 |
38,302 |
57,823 |
+779 |
Aug19 |
190415 |
63.84 |
63.94 |
63.37 |
63.70 |
-0.38 |
24,835 |
29,561 |
+800 |
Sep19 |
190415 |
63.75 |
63.83 |
63.33 |
63.65 |
-0.31 |
15,787 |
46,383 |
-111 |
Oct19 |
190415 |
63.39 |
63.64 |
63.18 |
63.51 |
-0.25 |
9,740 |
26,569 |
+319 |
Nov19 |
190415 |
63.35 |
63.43 |
62.96 |
63.32 |
-0.19 |
7,489 |
13,962 |
+1,512 |
Dec19 |
190415 |
63.07 |
63.16 |
62.69 |
63.06 |
-0.15 |
21,417 |
116,578 |
+2,127 |
Jan20 |
190415 |
62.67 |
62.76 |
62.56 |
62.76 |
-0.11 |
1,795 |
7,995 |
+108 |
Feb20 |
190415 |
62.42 |
62.42 |
62.42 |
62.42 |
-0.09 |
551 |
7,091 |
+227 |
Mar20 |
190415 |
62.08 |
62.08 |
62.08 |
62.08 |
-0.07 |
818 |
12,390 |
-44 |
Apr20 |
190415 |
61.74 |
61.74 |
61.74 |
61.74 |
-0.04 |
500 |
4,906 |
+287 |
May20 |
190415 |
61.42 |
61.42 |
61.42 |
61.42 |
-0.01 |
93 |
3,389 |
+5 |
Jun20 |
190415 |
61.07 |
61.18 |
60.81 |
61.13 |
+0.02 |
5,301 |
40,680 |
+701 |
Jul20 |
190415 |
60.79 |
60.79 |
60.79 |
60.79 |
+0.04 |
14 |
3,797 |
+9 |
Aug20 |
190415 |
60.48 |
60.48 |
60.48 |
60.48 |
+0.06 |
57 |
4,064 |
+50 |
Total Volume and Open Interest |
224,430 |
629,566 |
+5,166 |
US Dollar Index(ICE) |
Jun19 |
190415 |
96.580 |
96.580 |
96.405 |
96.555 |
-0.043 |
10,058 |
50,548 |
+2,183 |
Sep19 |
190415 |
95.950 |
96.045 |
95.890 |
96.030 |
-0.043 |
169 |
1,129 |
+114 |
Dec19 |
190415 |
95.395 |
95.515 |
95.395 |
95.515 |
-0.043 |
4 |
302 |
+0 |
Total Volume and Open Interest |
10,231 |
52,033 |
+2,297 |
Australian Dollar(CME) |
Jun19 |
190415 |
71.89 |
71.92 |
71.74 |
71.83 |
unch |
86,408 |
142,878 |
-3,126 |
Sep19 |
190415 |
71.97 |
72.04 |
71.89 |
71.96 |
unch |
43 |
644 |
+4 |
Dec19 |
190415 |
72.10 |
72.10 |
72.06 |
72.10 |
+0.01 |
0 |
203 |
+0 |
Total Volume and Open Interest |
86,901 |
144,314 |
-2,969 |
British Pound(CME) |
Jun19 |
190415 |
131.19 |
131.62 |
131.17 |
131.39 |
+0.20 |
79,761 |
141,550 |
+2,653 |
Sep19 |
190415 |
131.92 |
132.15 |
131.92 |
131.97 |
+0.20 |
117 |
794 |
-28 |
Dec19 |
190415 |
132.52 |
132.52 |
132.52 |
132.52 |
+0.20 |
32 |
260 |
-26 |
Total Volume and Open Interest |
80,857 |
144,587 |
+2,723 |
Canadian Dollar(CME) |
Jun19 |
190415 |
75.14 |
75.32 |
74.79 |
74.86 |
-0.25 |
68,206 |
145,016 |
+5,692 |
Sep19 |
190415 |
75.24 |
75.45 |
75.00 |
75.02 |
-0.25 |
92 |
3,422 |
+79 |
Dec19 |
190415 |
75.59 |
75.60 |
75.15 |
75.18 |
-0.24 |
35 |
2,081 |
-1 |
Mar20 |
190415 |
75.39 |
75.39 |
75.30 |
75.33 |
-0.23 |
28 |
204 |
+4 |
Total Volume and Open Interest |
71,196 |
154,052 |
+8,018 |
Japanese Yen(CME) |
Jun19 |
190415 |
89.75 |
89.82 |
89.65 |
89.72 |
+0.05 |
103,772 |
172,691 |
+10,831 |
Sep19 |
190415 |
90.40 |
90.41 |
90.35 |
90.37 |
+0.05 |
127 |
592 |
+20 |
Dec19 |
190415 |
91.02 |
91.02 |
91.02 |
91.02 |
+0.05 |
2 |
287 |
+0 |
Total Volume and Open Interest |
105,352 |
176,152 |
+9,946 |
Swiss Franc(CME) |
Jun19 |
190415 |
100.38 |
100.50 |
100.12 |
100.16 |
-0.16 |
22,566 |
77,257 |
+631 |
Sep19 |
190415 |
101.09 |
101.34 |
101.00 |
101.02 |
-0.16 |
11 |
52 |
+5 |
Dec19 |
190415 |
102.05 |
102.16 |
101.91 |
101.91 |
-0.16 |
0 |
19 |
+0 |
Total Volume and Open Interest |
22,577 |
77,344 |
+636 |
EuroFX(CME) |
Jun19 |
190415 |
113.64 |
113.82 |
113.58 |
113.64 |
+0.07 |
135,586 |
478,071 |
-575 |
Sep19 |
190415 |
114.55 |
114.64 |
114.47 |
114.51 |
+0.07 |
230 |
8,864 |
-25 |
Dec19 |
190415 |
115.37 |
115.51 |
115.32 |
115.37 |
+0.07 |
138 |
2,399 |
+11 |
Total Volume and Open Interest |
137,324 |
493,950 |
-606 |
Mexican Peso(CME) |
Apr19 |
190415 |
531.00 |
531.00 |
531.00 |
531.00 |
-1.88 |
0 |
39 |
+0 |
May19 |
190415 |
527.13 |
527.13 |
527.13 |
527.13 |
-3.63 |
|
|
|
Total Volume and Open Interest |
42,541 |
243,189 |
+2,969 |
Brazilian Real(CME) |
May19 |
190415 |
256.45 |
258.80 |
256.45 |
258.15 |
+0.80 |
1,783 |
28,530 |
-415 |
Jun19 |
190415 |
257.40 |
258.10 |
256.30 |
257.60 |
+0.85 |
6 |
670 |
+0 |
Jul19 |
190415 |
256.30 |
257.10 |
255.85 |
257.10 |
+0.95 |
0 |
6 |
+0 |
Aug19 |
190415 |
256.40 |
256.40 |
255.20 |
256.40 |
+0.90 |
|
|
|
Total Volume and Open Interest |
1,789 |
29,206 |
-415 |
30-Year T-Bonds(CBOT) |
Jun19 |
190415 |
146~260 |
147~050 |
146~220 |
147~020 |
+0~050 |
238,146 |
945,767 |
+140 |
Sep19 |
190415 |
146~110 |
146~140 |
146~030 |
146~130 |
+0~050 |
52 |
107 |
+13 |
Dec19 |
190415 |
145~200 |
145~200 |
145~200 |
145~200 |
+0~050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
238,198 |
945,876 |
+153 |
10-Year T-Notes(CBOT) |
Jun19 |
190415 |
123~015 |
123~065 |
122~310 |
123~050 |
+0~020 |
1,142,422 |
4,005,519 |
+39,101 |
Sep19 |
190415 |
123~075 |
123~135 |
123~065 |
123~120 |
+0~020 |
500 |
3,589 |
+382 |
Dec19 |
190415 |
123~120 |
123~120 |
123~120 |
123~120 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,142,922 |
4,009,108 |
+39,483 |
5-Year T-Notes(CBOT) |
Jun19 |
190415 |
115~050 |
115~072 |
115~030 |
115~062 |
+0~004 |
608,536 |
4,333,317 |
+21,657 |
Sep19 |
190415 |
115~092 |
115~102 |
115~060 |
115~090 |
+0~004 |
23,263 |
84,525 |
+17,029 |
Dec19 |
190415 |
115~090 |
115~090 |
115~090 |
115~090 |
+0~004 |
|
|
|
Total Volume and Open Interest |
631,799 |
4,417,842 |
+38,686 |
2 Year T-Notes(CBOT) |
Jun19 |
190415 |
106~086 |
106~094 |
106~080 |
106~087 |
unch |
291,641 |
3,415,495 |
-3,683 |
Sep19 |
190415 |
106~134 |
106~141 |
106~130 |
106~141 |
+0~001 |
10,946 |
136,349 |
+5,067 |
Dec19 |
190415 |
106~141 |
106~141 |
106~141 |
106~141 |
+0~001 |
|
|
|
Total Volume and Open Interest |
302,587 |
3,551,844 |
+1,384 |
Eurodollars(CME) |
Jun19 |
190415 |
97.425 |
97.425 |
97.415 |
97.420 |
-0.005 |
222,555 |
1,405,989 |
-35,162 |
Sep19 |
190415 |
97.460 |
97.465 |
97.445 |
97.455 |
-0.005 |
204,712 |
1,376,770 |
-950 |
Dec19 |
190415 |
97.455 |
97.460 |
97.430 |
97.455 |
unch |
233,586 |
1,684,044 |
+15,163 |
Mar20 |
190415 |
97.545 |
97.555 |
97.525 |
97.555 |
+0.005 |
229,717 |
1,078,771 |
+4,248 |
Jun20 |
190415 |
97.620 |
97.635 |
97.600 |
97.630 |
+0.005 |
226,042 |
1,136,673 |
+8,221 |
Sep20 |
190415 |
97.675 |
97.695 |
97.655 |
97.690 |
+0.005 |
198,104 |
925,469 |
+15,182 |
Dec20 |
190415 |
97.695 |
97.715 |
97.675 |
97.710 |
+0.005 |
187,002 |
1,063,321 |
-2,538 |
Mar21 |
190415 |
97.725 |
97.745 |
97.700 |
97.735 |
unch |
139,180 |
657,295 |
+1,165 |
Jun21 |
190415 |
97.730 |
97.745 |
97.705 |
97.735 |
unch |
84,136 |
565,267 |
+5,301 |
Sep21 |
190415 |
97.735 |
97.750 |
97.710 |
97.740 |
unch |
87,067 |
473,655 |
+9,738 |
Dec21 |
190415 |
97.730 |
97.740 |
97.700 |
97.725 |
-0.005 |
67,475 |
533,210 |
+2,826 |
Mar22 |
190415 |
97.710 |
97.730 |
97.690 |
97.715 |
-0.005 |
68,275 |
379,128 |
+3,626 |
Jun22 |
190415 |
97.685 |
97.705 |
97.670 |
97.690 |
-0.005 |
45,677 |
283,435 |
-2,614 |
Sep22 |
190415 |
97.670 |
97.680 |
97.645 |
97.670 |
unch |
39,844 |
198,781 |
-1,341 |
Dec22 |
190415 |
97.635 |
97.650 |
97.620 |
97.640 |
unch |
23,168 |
174,926 |
-1,308 |
Mar23 |
190415 |
97.615 |
97.625 |
97.595 |
97.610 |
unch |
25,125 |
103,667 |
-4,179 |
Jun23 |
190415 |
97.580 |
97.590 |
97.560 |
97.580 |
unch |
15,399 |
70,369 |
-102 |
Sep23 |
190415 |
97.545 |
97.555 |
97.530 |
97.550 |
+0.005 |
14,565 |
79,019 |
+113 |
Total Volume and Open Interest |
2,248,652 |
12,825,415 |
+33,852 |
Ultra T-Bond(CBOT) |
Jun19 |
190415 |
163~10 |
163~27 |
163~05 |
163~24 |
+0~08 |
129,115 |
1,155,465 |
-786 |
Sep19 |
190415 |
164~00 |
164~10 |
163~26 |
164~10 |
+0~08 |
8,145 |
12,873 |
+7,324 |
Dec19 |
190415 |
164~22 |
164~22 |
164~22 |
164~22 |
+0~08 |
|
|
|
Total Volume and Open Interest |
137,260 |
1,168,338 |
+6,538 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190415 |
131~035 |
131~105 |
131~010 |
131~095 |
+0~035 |
149,466 |
731,100 |
+5,380 |
Sep19 |
190415 |
131~230 |
131~230 |
131~230 |
131~230 |
+0~035 |
0 |
1 |
+0 |
Dec19 |
190415 |
131~230 |
131~230 |
131~230 |
131~230 |
+0~035 |
|
|
|
Total Volume and Open Interest |
149,466 |
731,101 |
+5,380 |
30 Day Federal Funds(CBOT) |
Apr19 |
190415 |
97.590 |
97.592 |
97.590 |
97.590 |
unch |
47,024 |
212,987 |
-9,964 |
May19 |
190415 |
97.595 |
97.595 |
97.590 |
97.595 |
unch |
45,403 |
244,035 |
-19,804 |
Jun19 |
190415 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
12,274 |
103,461 |
-4,297 |
Jul19 |
190415 |
97.620 |
97.620 |
97.605 |
97.610 |
-0.005 |
50,353 |
196,356 |
-2,172 |
Aug19 |
190415 |
97.625 |
97.625 |
97.615 |
97.620 |
-0.005 |
20,098 |
153,404 |
+3,761 |
Sep19 |
190415 |
97.640 |
97.640 |
97.630 |
97.635 |
-0.005 |
6,186 |
48,626 |
+546 |
Total Volume and Open Interest |
296,752 |
1,760,000 |
-18,353 |
Japanese Govt Bonds(SGX) |
Jun19 |
190415 |
152.74 |
152.75 |
152.58 |
152.60 |
-0.32 |
897 |
18,258 |
-85 |
Sep19 |
190415 |
152.59 |
152.59 |
152.59 |
152.59 |
-0.32 |
|
|
|
Dec19 |
190415 |
152.59 |
152.59 |
152.59 |
152.59 |
-0.32 |
|
|
|
Total Volume and Open Interest |
897 |
18,258 |
-85 |
Euro-Buxl(EUREX) |
Jun19 |
190415 |
186.60 |
186.96 |
185.34 |
186.30 |
-0.38 |
31,373 |
247,205 |
+5,214 |
Sep19 |
190415 |
184.12 |
184.78 |
184.12 |
184.78 |
-0.38 |
666 |
2,994 |
+588 |
Dec19 |
190415 |
183.80 |
183.80 |
183.80 |
183.80 |
-0.38 |
|
|
|
Total Volume and Open Interest |
32,039 |
250,199 |
+5,802 |
Euro-Bund(EUREX) |
Jun19 |
190415 |
164.59 |
164.76 |
164.33 |
164.66 |
+0.04 |
510,179 |
2,034,564 |
+154,401 |
Sep19 |
190415 |
166.67 |
166.83 |
166.40 |
166.73 |
+0.02 |
1,027 |
46,131 |
+12,107 |
Dec19 |
190415 |
164.59 |
164.59 |
164.59 |
164.59 |
+0.04 |
|
|
|
Total Volume and Open Interest |
511,206 |
2,080,695 |
+166,508 |
Euro-Bobl(EUREX) |
Jun19 |
190415 |
132.66 |
132.71 |
132.58 |
132.69 |
+0.03 |
339,705 |
1,385,854 |
+9,138 |
Sep19 |
190415 |
132.58 |
132.58 |
132.58 |
132.58 |
+0.02 |
53 |
6,147 |
-1 |
Dec19 |
190415 |
133.06 |
133.06 |
133.06 |
133.06 |
+0.03 |
|
|
|
Total Volume and Open Interest |
339,758 |
1,392,001 |
+9,137 |
Euro-Schatz(EUREX) |
Jun19 |
190415 |
111.88 |
111.89 |
111.86 |
111.88 |
+0.00 |
215,223 |
1,837,607 |
+1,158 |
Sep19 |
190415 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.00 |
18 |
6,556 |
+52 |
Dec19 |
190415 |
110.98 |
110.98 |
110.98 |
110.98 |
+0.01 |
|
|
|
Total Volume and Open Interest |
215,241 |
1,844,163 |
+1,210 |
3-Mth Euribor(EUREX) |
Jun19 |
190415 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
0 |
1,893 |
+0 |
Sep19 |
190415 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
28 |
1,945 |
-28 |
Dec19 |
190415 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
2,298 |
+0 |
Total Volume and Open Interest |
61 |
10,987 |
-40 |
Long Gilt(LIFFE) |
Jun19 |
190415 |
126~31 |
126~32 |
126~20 |
126~27 |
-0~01 |
166,072 |
665,620 |
-160 |
Sep19 |
190415 |
125~30 |
125~30 |
125~30 |
125~30 |
-0~01 |
0 |
57 |
+0 |
Total Volume and Open Interest |
166,072 |
665,677 |
-160 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190415 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
61,162 |
472,465 |
+15,886 |
Sep19 |
190415 |
99.12 |
99.12 |
99.11 |
99.11 |
-0.00 |
73,117 |
551,056 |
+8,049 |
Dec19 |
190415 |
99.07 |
99.07 |
99.06 |
99.07 |
-0.00 |
80,634 |
621,480 |
-3,082 |
Mar20 |
190415 |
99.04 |
99.05 |
99.04 |
99.04 |
-0.01 |
50,293 |
432,908 |
-9,129 |
Jun20 |
190415 |
99.00 |
99.00 |
98.99 |
99.00 |
-0.01 |
49,651 |
432,393 |
+326 |
Sep20 |
190415 |
98.94 |
98.95 |
98.93 |
98.94 |
-0.00 |
38,820 |
344,077 |
-2,294 |
Total Volume and Open Interest |
664,053 |
3,739,667 |
+9,984 |
3-Mth Euribor(LIFFE) |
Jun19 |
190415 |
100.310 |
100.315 |
100.305 |
100.310 |
+0.005 |
41,119 |
633,103 |
-13,128 |
Sep19 |
190415 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
36,316 |
640,959 |
-4,315 |
Dec19 |
190415 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
68,289 |
656,870 |
+3,258 |
Total Volume and Open Interest |
511,385 |
4,695,546 |
-2,874 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190415 |
98.35 |
98.35 |
98.32 |
98.34 |
-0.01 |
30,490 |
214,766 |
-8,345 |
Sep19 |
190415 |
98.45 |
98.45 |
98.41 |
98.44 |
-0.02 |
25,303 |
309,426 |
-2,008 |
Dec19 |
190415 |
98.50 |
98.50 |
98.46 |
98.49 |
-0.02 |
26,075 |
317,281 |
-1,463 |
Mar20 |
190415 |
98.55 |
98.55 |
98.49 |
98.52 |
-0.03 |
6,950 |
241,254 |
+1,224 |
Jun20 |
190415 |
98.56 |
98.56 |
98.50 |
98.53 |
-0.03 |
6,875 |
174,380 |
+1,169 |
Sep20 |
190415 |
98.55 |
98.56 |
98.49 |
98.52 |
-0.04 |
6,271 |
117,533 |
+398 |
Dec20 |
190415 |
98.54 |
98.54 |
98.48 |
98.51 |
-0.04 |
5,086 |
78,791 |
-1,775 |
Mar21 |
190415 |
98.53 |
98.53 |
98.45 |
98.48 |
-0.05 |
1,395 |
36,063 |
+381 |
Jun21 |
190415 |
98.45 |
98.45 |
98.45 |
98.45 |
-0.05 |
61 |
3,462 |
-20 |
Sep21 |
190415 |
98.45 |
98.45 |
98.40 |
98.40 |
-0.06 |
250 |
1,131 |
+250 |
Total Volume and Open Interest |
108,777 |
1,496,899 |
-10,207 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190415 |
98.11 |
98.13 |
98.02 |
98.04 |
-0.07 |
113,727 |
1,273,532 |
-6,952 |
Sep19 |
190415 |
98.06 |
98.06 |
98.05 |
98.05 |
-0.07 |
0 |
21 |
+0 |
Total Volume and Open Interest |
113,727 |
1,273,553 |
-6,952 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190415 |
98.58 |
98.60 |
98.52 |
98.54 |
-0.04 |
162,390 |
1,354,012 |
-5,952 |
Sep19 |
190415 |
98.60 |
98.60 |
98.60 |
98.60 |
-0.02 |
|
|
|
Total Volume and Open Interest |
162,390 |
1,354,012 |
-5,952 |
Gold(CMX) |
Apr19 |
190415 |
1284.8 |
1287.3 |
1282.3 |
1286.8 |
-3.8 |
420 |
566 |
+275 |
Jun19 |
190415 |
1294.0 |
1295.2 |
1285.3 |
1291.3 |
-3.9 |
324,740 |
331,482 |
-7,696 |
Aug19 |
190415 |
1300.5 |
1301.1 |
1291.4 |
1297.4 |
-3.8 |
4,334 |
49,912 |
-161 |
Oct19 |
190415 |
1303.0 |
1304.4 |
1298.6 |
1303.4 |
-3.9 |
573 |
4,896 |
-99 |
Dec19 |
190415 |
1312.3 |
1312.3 |
1303.6 |
1309.4 |
-4.0 |
1,720 |
35,906 |
-68 |
Feb20 |
190415 |
1318.7 |
1318.7 |
1310.3 |
1315.6 |
-4.0 |
116 |
12,148 |
+33 |
Apr20 |
190415 |
1324.8 |
1324.8 |
1316.3 |
1321.6 |
-4.0 |
63 |
7,032 |
+30 |
Jun20 |
190415 |
1321.9 |
1327.5 |
1321.9 |
1327.5 |
-3.9 |
36 |
1,987 |
-5 |
Aug20 |
190415 |
1328.4 |
1332.7 |
1328.4 |
1332.7 |
-3.9 |
0 |
27 |
+0 |
Oct20 |
190415 |
1337.5 |
1337.5 |
1337.5 |
1337.5 |
-3.9 |
1 |
3 |
+0 |
Dec20 |
190415 |
1342.4 |
1342.4 |
1342.4 |
1342.4 |
-3.9 |
1 |
1,244 |
+0 |
Feb21 |
190415 |
1347.2 |
1347.2 |
1347.2 |
1347.2 |
-3.9 |
|
|
|
Total Volume and Open Interest |
333,510 |
447,425 |
-7,518 |
Silver(CMX) |
May19 |
190415 |
1493.0 |
1499.0 |
1479.5 |
1497.5 |
+1.2 |
106,243 |
107,832 |
-3,738 |
Jul19 |
190415 |
1503.5 |
1507.5 |
1488.0 |
1506.2 |
+0.9 |
21,997 |
74,679 |
+9,718 |
Sep19 |
190415 |
1509.5 |
1517.0 |
1498.0 |
1515.4 |
+0.9 |
2,509 |
10,810 |
+434 |
Dec19 |
190415 |
1523.0 |
1530.0 |
1511.5 |
1529.0 |
+0.9 |
3,641 |
22,122 |
+1,930 |
Mar20 |
190415 |
1533.0 |
1542.5 |
1529.5 |
1542.4 |
+1.2 |
168 |
2,364 |
+60 |
May20 |
190415 |
1551.2 |
1551.2 |
1551.2 |
1551.2 |
+1.2 |
68 |
989 |
+39 |
Jul20 |
190415 |
1558.9 |
1558.9 |
1558.9 |
1558.9 |
+1.2 |
2 |
411 |
+2 |
Total Volume and Open Interest |
134,816 |
219,843 |
+8,439 |
Platinum(NYMEX) |
Apr19 |
190415 |
890.2 |
890.2 |
890.2 |
890.2 |
-3.0 |
8 |
11 |
-22 |
Jul19 |
190415 |
896.0 |
898.3 |
882.5 |
894.5 |
-4.0 |
25,191 |
69,063 |
-1,343 |
Oct19 |
190415 |
901.0 |
902.4 |
888.4 |
900.1 |
-4.1 |
332 |
4,482 |
+86 |
Jan20 |
190415 |
905.1 |
905.6 |
894.7 |
905.6 |
-3.9 |
7 |
517 |
+5 |
Total Volume and Open Interest |
25,554 |
74,119 |
-1,279 |
Palladium(NYMEX) |
Jun19 |
190415 |
1349.40 |
1349.60 |
1332.80 |
1334.70 |
-15.50 |
4,659 |
19,106 |
-501 |
Sep19 |
190415 |
1340.10 |
1340.80 |
1329.80 |
1331.00 |
-15.10 |
431 |
2,350 |
+117 |
Dec19 |
190415 |
1331.90 |
1337.90 |
1324.00 |
1324.00 |
-13.20 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
5,090 |
22,536 |
-384 |
Copper(CMX) |
May19 |
190415 |
294.55 |
294.75 |
291.65 |
293.50 |
-1.10 |
71,012 |
85,636 |
-4,331 |
Jul19 |
190415 |
295.15 |
295.45 |
292.35 |
294.25 |
-1.00 |
23,122 |
77,185 |
+2,284 |
Sep19 |
190415 |
295.90 |
296.00 |
293.15 |
295.10 |
-0.90 |
7,055 |
35,574 |
+418 |
Dec19 |
190415 |
296.85 |
296.85 |
294.35 |
296.25 |
-0.75 |
5,279 |
37,757 |
+2,614 |
Mar20 |
190415 |
297.35 |
297.35 |
295.10 |
297.00 |
-0.60 |
326 |
5,061 |
+93 |
Total Volume and Open Interest |
108,087 |
252,685 |
+1,402 |
E-mini DJIA Index(CBOT) |
Jun19 |
190415 |
26406 |
26476 |
26317 |
26373 |
-35 |
156,461 |
80,424 |
-488 |
Sep19 |
190415 |
26414 |
26481 |
26343 |
26387 |
-35 |
51 |
552 |
+16 |
Dec19 |
190415 |
26463 |
26470 |
26353 |
26393 |
-32 |
0 |
23 |
+0 |
Mar20 |
190415 |
26429 |
26485 |
26429 |
26429 |
-33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
156,512 |
81,000 |
-472 |
S & P 500(CME) |
Jun19 |
190415 |
2911.00 |
2913.80 |
2901.00 |
2909.50 |
-3.00 |
1,904 |
30,465 |
+946 |
Sep19 |
190415 |
2906.50 |
2916.00 |
2906.50 |
2915.00 |
-2.90 |
0 |
1 |
+0 |
Dec19 |
190415 |
2919.70 |
2919.70 |
2919.70 |
2919.70 |
-3.00 |
0 |
5 |
+0 |
Mar20 |
190415 |
2926.00 |
2926.00 |
2926.00 |
2926.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
1,904 |
30,471 |
+946 |
S & P 500 E-Mini(CME) |
Jun19 |
190415 |
2912.00 |
2914.50 |
2900.50 |
2909.50 |
-3.00 |
968,649 |
2,541,473 |
-7,809 |
Sep19 |
190415 |
2919.00 |
2919.75 |
2906.00 |
2915.00 |
-3.00 |
584 |
20,229 |
+63 |
Dec19 |
190415 |
2921.00 |
2924.25 |
2911.75 |
2919.75 |
-3.00 |
279 |
4,542 |
-11 |
Mar20 |
190415 |
2926.00 |
2926.00 |
2926.00 |
2926.00 |
-3.00 |
102 |
3,257 |
+2 |
Total Volume and Open Interest |
969,614 |
2,569,503 |
-7,755 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190415 |
7654.00 |
7659.00 |
7598.75 |
7647.75 |
-4.50 |
340,950 |
203,675 |
+732 |
Sep19 |
190415 |
7682.50 |
7689.00 |
7630.00 |
7677.50 |
-4.25 |
123 |
868 |
+14 |
Dec19 |
190415 |
7701.00 |
7701.00 |
7660.25 |
7701.00 |
-4.75 |
5 |
18 |
+0 |
Total Volume and Open Interest |
341,078 |
204,569 |
+746 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190415 |
1969.90 |
1973.80 |
1961.60 |
1966.00 |
-3.30 |
9,253 |
63,703 |
-14 |
Sep19 |
190415 |
1968.50 |
1974.50 |
1968.40 |
1968.50 |
-3.50 |
0 |
110 |
+0 |
Dec19 |
190415 |
1972.30 |
1972.30 |
1972.30 |
1972.30 |
-3.50 |
|
|
|
Total Volume and Open Interest |
9,253 |
63,813 |
-14 |
Volatility Index(CBOE) |
Apr19 |
190415 |
12.85 |
13.41 |
12.55 |
12.58 |
-0.20 |
81,959 |
78,427 |
-13,260 |
May19 |
190415 |
14.85 |
15.22 |
14.55 |
14.68 |
-0.10 |
76,013 |
215,314 |
+18,358 |
Jun19 |
190415 |
15.55 |
15.83 |
15.35 |
15.48 |
-0.10 |
25,066 |
39,618 |
+1,010 |
Jul19 |
190415 |
16.16 |
16.37 |
15.99 |
16.13 |
-0.05 |
12,623 |
32,571 |
+2,028 |
Total Volume and Open Interest |
208,045 |
417,980 |
+11,263 |
S & P 600(CME) |
Jun19 |
190415 |
966.60 |
966.60 |
966.60 |
966.60 |
-3.70 |
|
|
|
Sep19 |
190415 |
967.30 |
967.30 |
967.30 |
967.30 |
-3.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190415 |
1590.10 |
1593.50 |
1577.30 |
1583.70 |
-5.50 |
92,385 |
439,125 |
+1,414 |
Sep19 |
190415 |
1595.50 |
1596.20 |
1581.80 |
1587.80 |
-5.20 |
6 |
189 |
-1 |
Dec19 |
190415 |
1589.10 |
1589.10 |
1589.10 |
1589.10 |
-5.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
92,391 |
439,315 |
+1,413 |
Nikkei 225(CME) |
Jun19 |
190415 |
22075 |
22240 |
22055 |
22160 |
+90 |
6,070 |
25,676 |
+188 |
Sep19 |
190415 |
22120 |
22195 |
22120 |
22120 |
+90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,070 |
25,677 |
+188 |
Nikkei 225(SGX) |
Jun19 |
190415 |
21840 |
22225 |
21815 |
22175 |
+335 |
65,671 |
139,089 |
+316 |
Sep19 |
190415 |
21815 |
22135 |
21815 |
22135 |
+505 |
12 |
174 |
+3 |
Dec19 |
190415 |
21975 |
21975 |
21975 |
21975 |
+505 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
61,477 |
161,263 |
-703 |
Nikkei 225 Mini(JPX) |
Jun19 |
190415 |
21835 |
22225 |
21830 |
22180 |
+510 |
663,051 |
343,272 |
+4,573 |
Sep19 |
190415 |
21780 |
22165 |
21775 |
22110 |
+470 |
11,309 |
8,425 |
+87 |
Dec19 |
190415 |
21620 |
21985 |
21610 |
21940 |
+510 |
235 |
1,955 |
-28 |
Total Volume and Open Interest |
740,148 |
488,439 |
+3,272 |
Nikkei 225(JPX) |
Jun19 |
190415 |
21830 |
22230 |
21830 |
22180 |
+510 |
46,222 |
278,246 |
+1,940 |
Sep19 |
190415 |
21790 |
22150 |
21790 |
22110 |
+470 |
223 |
5,239 |
+8 |
Dec19 |
190415 |
21770 |
21940 |
21770 |
21940 |
+510 |
6 |
37,851 |
-303 |
Total Volume and Open Interest |
46,480 |
397,369 |
+2,376 |
Nikkei 225(CME) Yen |
Jun19 |
190415 |
22070 |
22220 |
22040 |
22145 |
+95 |
28,505 |
58,494 |
-580 |
Sep19 |
190415 |
22085 |
22155 |
22075 |
22080 |
+95 |
0 |
13 |
+0 |
Dec19 |
190415 |
21755 |
21755 |
21755 |
21755 |
+85 |
|
|
|
Total Volume and Open Interest |
28,507 |
58,623 |
-580 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190415 |
22070 |
22210 |
22070 |
22150 |
+100 |
0 |
4 |
+0 |
Sep19 |
190415 |
22080 |
22080 |
22080 |
22080 |
+90 |
|
|
|
Dec19 |
190415 |
21760 |
21760 |
21760 |
21760 |
+90 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190415 |
5504.5 |
5517.5 |
5496.0 |
5507.5 |
+10.5 |
102,498 |
300,053 |
+1,112 |
May19 |
190415 |
5446.0 |
5456.0 |
5434.5 |
5446.0 |
+10.5 |
28,548 |
47,844 |
+26,503 |
Jun19 |
190415 |
5380.0 |
5389.0 |
5369.5 |
5380.5 |
+11.0 |
12,895 |
56,172 |
+12,524 |
Total Volume and Open Interest |
143,941 |
467,579 |
+40,139 |
Hang Seng Index(HKFE) |
Apr19 |
190415 |
29978 |
30336 |
29767 |
29825 |
-125 |
225,472 |
126,088 |
-1,922 |
May19 |
190415 |
29773 |
30120 |
29560 |
29614 |
-122 |
1,017 |
2,578 |
+120 |
Jun19 |
190415 |
29651 |
30000 |
29450 |
29500 |
-118 |
599 |
14,075 |
+229 |
Total Volume and Open Interest |
227,444 |
155,225 |
-1,648 |
DAX(EUREX) |
Jun19 |
190415 |
12032.0 |
12061.5 |
12006.0 |
12046.5 |
+21.5 |
100,399 |
126,914 |
+253 |
Sep19 |
190415 |
12037.5 |
12037.5 |
11999.0 |
12033.0 |
+21.5 |
27 |
722 |
+97 |
Dec19 |
190415 |
12020.0 |
12020.0 |
12020.0 |
12020.0 |
+21.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
100,426 |
127,660 |
+350 |
Mini-DAX(EUREX) |
Jun19 |
190415 |
12040.0 |
12062.0 |
12005.0 |
12046.5 |
+21.5 |
43,901 |
15,178 |
-91 |
Sep19 |
190415 |
12018.0 |
12040.0 |
11995.0 |
12033.0 |
+21.5 |
94 |
261 |
-46 |
Dec19 |
190415 |
12020.0 |
12020.0 |
12020.0 |
12020.0 |
+21.5 |
1 |
52 |
+0 |
Total Volume and Open Interest |
43,996 |
15,491 |
-137 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190415 |
3381 |
3385 |
3371 |
3378 |
+3 |
858,900 |
4,255,203 |
+18,436 |
Sep19 |
190415 |
3368 |
3370 |
3360 |
3367 |
+4 |
11,176 |
34,167 |
+57 |
Dec19 |
190415 |
3350 |
3352 |
3350 |
3352 |
+4 |
5,052 |
186,677 |
+2,000 |
Total Volume and Open Interest |
875,128 |
4,490,113 |
+20,493 |
Swiss Market Index(EUREX) |
Jun19 |
190415 |
9370 |
9444 |
9354 |
9414 |
+69 |
31,419 |
189,580 |
+938 |
Sep19 |
190415 |
9383 |
9383 |
9383 |
9383 |
+69 |
1 |
309 |
+3 |
Dec19 |
190415 |
9363 |
9363 |
9363 |
9363 |
+68 |
0 |
6 |
-2 |
Total Volume and Open Interest |
31,420 |
189,895 |
+939 |
FT-SE 100(EURONEXT) |
Jun19 |
190415 |
7392.50 |
7392.50 |
7362.50 |
7379.00 |
+9.00 |
99,462 |
698,523 |
+2,481 |
Sep19 |
190415 |
7307.50 |
7307.50 |
7307.50 |
7307.50 |
+9.00 |
4 |
2,229 |
+0 |
Dec19 |
190415 |
7270.00 |
7270.00 |
7270.00 |
7270.00 |
+9.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
99,466 |
701,754 |
+2,481 |
SPI 200(SFE) |
Jun19 |
190415 |
6234.0 |
6248.0 |
6219.0 |
6240.0 |
+4.0 |
33,969 |
357,138 |
+646 |
Sep19 |
190415 |
6171.0 |
6171.0 |
6171.0 |
6171.0 |
+4.0 |
1 |
2,842 |
+0 |
Dec19 |
190415 |
6152.0 |
6152.0 |
6152.0 |
6152.0 |
+4.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
34,743 |
365,883 |
+1,418 |
FTSE MIB(ISE) |
Jun19 |
190415 |
21380.00 |
21460.00 |
21305.00 |
21363.00 |
+49.00 |
22,893 |
105,960 |
+4,517 |
Sep19 |
190415 |
21240.00 |
21320.00 |
21175.00 |
21228.00 |
+49.00 |
49 |
832 |
+39 |
Dec19 |
190415 |
21160.00 |
21160.00 |
21020.00 |
21093.00 |
+46.00 |
8 |
69 |
+3 |
Total Volume and Open Interest |
22,950 |
106,862 |
+4,559 |
KOSPI 200(KFE) |
Jun19 |
190415 |
290.80 |
290.80 |
290.50 |
290.75 |
+1.30 |
240,531 |
328,116 |
+106 |
Sep19 |
190415 |
291.00 |
291.20 |
291.00 |
291.20 |
+1.30 |
180 |
6,547 |
+189 |
Dec19 |
190415 |
291.50 |
291.50 |
291.50 |
291.50 |
+2.10 |
4 |
31,216 |
-1 |
Total Volume and Open Interest |
240,717 |
389,562 |
+295 |
GSCI(CME) |
May19 |
190415 |
450.60 |
451.00 |
449.15 |
449.90 |
-2.55 |
2,419 |
13,014 |
+2,404 |
Jun19 |
190415 |
450.40 |
450.40 |
450.40 |
450.40 |
-2.55 |
|
|
|
Jul19 |
190415 |
451.40 |
451.40 |
451.40 |
451.40 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|