|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 16, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190416 |
898.25 |
899.00 |
886.25 |
888.00 |
-10.75 |
82,118 |
232,341 |
-10,185 |
Jul19 |
190416 |
911.75 |
912.75 |
900.00 |
901.75 |
-10.75 |
51,805 |
290,891 |
+3,272 |
Aug19 |
190416 |
917.25 |
918.00 |
905.75 |
907.50 |
-10.50 |
6,416 |
26,848 |
+992 |
Sep19 |
190416 |
922.50 |
922.50 |
910.50 |
912.25 |
-10.00 |
1,511 |
11,608 |
+260 |
Nov19 |
190416 |
930.50 |
931.00 |
919.50 |
921.00 |
-10.00 |
14,327 |
138,636 |
+770 |
Jan20 |
190416 |
940.25 |
940.50 |
929.25 |
931.00 |
-9.50 |
1,415 |
16,711 |
+158 |
Mar20 |
190416 |
945.75 |
946.25 |
935.75 |
937.50 |
-9.00 |
1,163 |
32,808 |
+223 |
May20 |
190416 |
950.50 |
950.75 |
943.00 |
944.75 |
-8.75 |
656 |
5,892 |
+160 |
Jul20 |
190416 |
961.75 |
961.75 |
952.25 |
954.00 |
-8.75 |
290 |
8,705 |
+97 |
Aug20 |
190416 |
956.00 |
956.00 |
956.00 |
956.00 |
-8.75 |
0 |
153 |
+0 |
Sep20 |
190416 |
954.25 |
954.25 |
954.25 |
954.25 |
-9.00 |
0 |
83 |
+0 |
Nov20 |
190416 |
964.00 |
964.00 |
955.00 |
957.00 |
-8.75 |
69 |
4,742 |
+39 |
Jan21 |
190416 |
959.50 |
962.75 |
959.50 |
962.75 |
-8.50 |
0 |
9 |
+0 |
Mar21 |
190416 |
962.75 |
962.75 |
962.75 |
962.75 |
-8.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
159,770 |
769,540 |
-4,214 |
Soybean Meal(CBOT) |
May19 |
190416 |
311.00 |
311.40 |
306.00 |
306.50 |
-4.50 |
49,286 |
110,118 |
-9,495 |
Jul19 |
190416 |
314.50 |
315.00 |
309.60 |
310.10 |
-4.60 |
34,907 |
174,497 |
+6,526 |
Aug19 |
190416 |
315.60 |
315.90 |
310.90 |
311.40 |
-4.40 |
5,535 |
24,578 |
+393 |
Sep19 |
190416 |
317.10 |
317.40 |
312.50 |
312.90 |
-4.30 |
1,746 |
20,181 |
+179 |
Oct19 |
190416 |
318.40 |
318.50 |
313.70 |
314.10 |
-4.30 |
664 |
18,941 |
+98 |
Dec19 |
190416 |
320.80 |
321.20 |
316.40 |
316.70 |
-4.40 |
9,043 |
64,881 |
+74 |
Jan20 |
190416 |
322.30 |
322.40 |
317.70 |
318.00 |
-4.30 |
720 |
8,002 |
+55 |
Mar20 |
190416 |
322.50 |
322.60 |
317.90 |
318.20 |
-4.40 |
745 |
13,549 |
+448 |
May20 |
190416 |
323.30 |
323.40 |
319.00 |
319.10 |
-4.20 |
126 |
8,072 |
-21 |
Jul20 |
190416 |
324.60 |
324.70 |
320.20 |
320.40 |
-3.90 |
315 |
3,598 |
+36 |
Total Volume and Open Interest |
103,525 |
449,642 |
-1,530 |
Soybean Oil(CBOT) |
May19 |
190416 |
28.75 |
28.79 |
28.59 |
28.72 |
-0.09 |
32,051 |
99,386 |
-4,892 |
Jul19 |
190416 |
29.04 |
29.09 |
28.90 |
29.02 |
-0.09 |
23,372 |
177,738 |
+3,483 |
Aug19 |
190416 |
29.20 |
29.23 |
29.05 |
29.17 |
-0.10 |
4,874 |
32,532 |
-178 |
Sep19 |
190416 |
29.40 |
29.40 |
29.22 |
29.33 |
-0.10 |
901 |
25,397 |
+114 |
Oct19 |
190416 |
29.50 |
29.54 |
29.36 |
29.47 |
-0.10 |
449 |
13,232 |
+183 |
Dec19 |
190416 |
29.79 |
29.82 |
29.65 |
29.76 |
-0.09 |
6,992 |
95,383 |
+1,300 |
Jan20 |
190416 |
30.07 |
30.07 |
29.91 |
30.02 |
-0.08 |
792 |
11,269 |
+380 |
Mar20 |
190416 |
30.30 |
30.37 |
30.21 |
30.33 |
-0.08 |
438 |
13,025 |
+33 |
May20 |
190416 |
30.67 |
30.67 |
30.53 |
30.65 |
-0.06 |
69 |
3,152 |
+69 |
Jul20 |
190416 |
30.98 |
30.98 |
30.84 |
30.94 |
-0.08 |
16 |
1,604 |
+13 |
Total Volume and Open Interest |
69,958 |
475,748 |
+508 |
Canola(WCE) |
May19 |
190416 |
455.7 |
457.0 |
453.3 |
454.5 |
-1.2 |
16,646 |
59,198 |
-4,486 |
Jul19 |
190416 |
463.1 |
464.7 |
461.6 |
462.2 |
-1.5 |
15,138 |
80,407 |
+4,034 |
Nov19 |
190416 |
475.3 |
476.3 |
473.1 |
473.9 |
-1.1 |
2,849 |
36,207 |
+366 |
Jan20 |
190416 |
481.8 |
483.2 |
479.5 |
480.6 |
-0.8 |
233 |
5,309 |
+79 |
Mar20 |
190416 |
487.2 |
488.9 |
485.5 |
486.2 |
-0.2 |
46 |
1,135 |
+3 |
Total Volume and Open Interest |
34,924 |
182,690 |
-2 |
Corn(CBOT) |
May19 |
190416 |
362.50 |
362.50 |
357.25 |
359.00 |
-3.75 |
95,871 |
473,670 |
-10,422 |
Jul19 |
190416 |
371.25 |
371.25 |
366.25 |
367.75 |
-3.75 |
92,338 |
652,194 |
+17,542 |
Sep19 |
190416 |
379.00 |
379.25 |
374.25 |
376.00 |
-3.50 |
24,824 |
200,634 |
+2,834 |
Dec19 |
190416 |
390.25 |
390.50 |
386.00 |
387.50 |
-3.25 |
27,538 |
288,246 |
+2,542 |
Mar20 |
190416 |
404.00 |
404.25 |
400.25 |
401.50 |
-3.00 |
4,188 |
83,913 |
+768 |
May20 |
190416 |
411.75 |
411.75 |
407.75 |
409.25 |
-3.00 |
617 |
13,902 |
+220 |
Jul20 |
190416 |
417.00 |
417.75 |
413.50 |
415.50 |
-2.50 |
3,033 |
35,325 |
+633 |
Sep20 |
190416 |
412.50 |
412.50 |
410.00 |
411.25 |
-1.75 |
353 |
5,611 |
+178 |
Dec20 |
190416 |
414.75 |
415.50 |
413.00 |
415.00 |
-1.25 |
2,642 |
27,759 |
+910 |
Mar21 |
190416 |
423.00 |
423.00 |
422.00 |
423.00 |
-1.25 |
23 |
410 |
+23 |
Total Volume and Open Interest |
251,572 |
1,783,219 |
+15,330 |
Wheat(CBOT) |
May19 |
190416 |
458.75 |
460.25 |
442.25 |
445.00 |
-14.50 |
64,972 |
118,242 |
-8,180 |
Jul19 |
190416 |
462.25 |
463.75 |
446.00 |
448.50 |
-14.75 |
56,979 |
212,811 |
+2,754 |
Sep19 |
190416 |
470.50 |
471.75 |
454.25 |
456.50 |
-14.75 |
13,270 |
68,027 |
+1,616 |
Dec19 |
190416 |
488.00 |
488.75 |
472.25 |
474.25 |
-14.00 |
4,963 |
59,580 |
+432 |
Mar20 |
190416 |
504.00 |
504.25 |
489.50 |
491.50 |
-12.75 |
782 |
10,807 |
+121 |
May20 |
190416 |
508.25 |
508.25 |
499.25 |
501.75 |
-11.25 |
167 |
3,549 |
+6 |
Total Volume and Open Interest |
141,362 |
480,788 |
-3,159 |
Wheat(KCBT) |
May19 |
190416 |
427.00 |
428.25 |
414.25 |
417.00 |
-10.25 |
22,807 |
76,871 |
-8,202 |
Jul19 |
190416 |
433.00 |
434.25 |
420.00 |
422.50 |
-11.00 |
25,241 |
150,321 |
+6,802 |
Sep19 |
190416 |
444.75 |
444.75 |
430.50 |
432.25 |
-11.75 |
6,807 |
45,427 |
+1,723 |
Dec19 |
190416 |
467.00 |
468.00 |
454.00 |
455.50 |
-11.75 |
2,837 |
33,758 |
+268 |
Mar20 |
190416 |
486.00 |
488.25 |
475.50 |
477.00 |
-10.75 |
553 |
6,806 |
+139 |
May20 |
190416 |
494.50 |
496.00 |
488.25 |
489.75 |
-10.00 |
187 |
2,718 |
-1 |
Jul20 |
190416 |
506.00 |
506.00 |
497.50 |
499.00 |
-9.75 |
158 |
1,617 |
+33 |
Total Volume and Open Interest |
58,590 |
318,558 |
+762 |
Wheat(MGE) |
May19 |
190416 |
531.75 |
532.25 |
520.50 |
527.25 |
-4.50 |
3,679 |
17,957 |
-1,367 |
Jul19 |
190416 |
535.00 |
535.75 |
524.50 |
530.50 |
-4.50 |
3,985 |
24,769 |
+1,045 |
Sep19 |
190416 |
542.75 |
543.00 |
534.75 |
537.00 |
-5.25 |
1,184 |
10,039 |
+155 |
Dec19 |
190416 |
557.00 |
557.00 |
550.00 |
551.75 |
-5.25 |
323 |
6,313 |
-14 |
Mar20 |
190416 |
570.25 |
570.25 |
565.00 |
566.75 |
-5.00 |
259 |
3,289 |
+69 |
May20 |
190416 |
577.50 |
577.50 |
575.25 |
575.50 |
-3.75 |
47 |
857 |
+13 |
Total Volume and Open Interest |
9,477 |
63,257 |
-99 |
Oats(CBOT) |
May19 |
190416 |
289.00 |
297.75 |
287.00 |
294.75 |
+5.50 |
417 |
2,927 |
-23 |
Jul19 |
190416 |
278.00 |
279.00 |
276.00 |
278.00 |
+0.25 |
333 |
2,151 |
+111 |
Sep19 |
190416 |
268.25 |
268.25 |
268.25 |
268.25 |
-0.25 |
0 |
89 |
+0 |
Dec19 |
190416 |
256.75 |
261.00 |
256.00 |
259.50 |
+0.50 |
25 |
964 |
+13 |
Total Volume and Open Interest |
775 |
6,164 |
+101 |
Rough Rice(CBOT) |
May19 |
190416 |
10.61 |
10.64 |
10.48 |
10.52 |
-0.04 |
823 |
4,345 |
-370 |
Jul19 |
190416 |
10.77 |
10.82 |
10.69 |
10.72 |
-0.05 |
668 |
3,306 |
+360 |
Sep19 |
190416 |
10.90 |
10.90 |
10.80 |
10.81 |
-0.04 |
2 |
100 |
+1 |
Nov19 |
190416 |
10.85 |
10.85 |
10.85 |
10.85 |
-0.03 |
1 |
21 |
+1 |
Total Volume and Open Interest |
1,494 |
7,778 |
-8 |
Live Cattle(CME) |
Apr19 |
190416 |
126.800 |
127.580 |
126.400 |
127.150 |
+0.850 |
11,051 |
16,719 |
-3,285 |
Jun19 |
190416 |
122.000 |
122.980 |
121.535 |
122.450 |
+0.970 |
20,348 |
196,733 |
+571 |
Aug19 |
190416 |
118.800 |
119.600 |
118.385 |
119.330 |
+1.000 |
10,548 |
105,322 |
+396 |
Oct19 |
190416 |
119.300 |
120.230 |
119.080 |
119.930 |
+0.880 |
8,419 |
81,025 |
+1,304 |
Dec19 |
190416 |
122.800 |
123.750 |
122.135 |
123.450 |
+0.720 |
2,813 |
32,118 |
+605 |
Feb20 |
190416 |
124.785 |
125.800 |
124.400 |
125.535 |
+0.750 |
658 |
7,541 |
+168 |
Total Volume and Open Interest |
54,045 |
446,150 |
-191 |
Feeder Cattle(CME) |
Apr19 |
190416 |
145.600 |
145.850 |
145.350 |
145.685 |
unch |
1,148 |
3,168 |
+78 |
May19 |
190416 |
151.000 |
152.235 |
150.630 |
151.200 |
+0.165 |
4,196 |
15,544 |
-120 |
Aug19 |
190416 |
159.250 |
160.535 |
158.950 |
160.200 |
+1.050 |
4,916 |
21,162 |
+624 |
Sep19 |
190416 |
160.285 |
161.485 |
160.050 |
161.300 |
+0.970 |
1,392 |
5,562 |
+205 |
Oct19 |
190416 |
160.400 |
161.500 |
160.000 |
161.300 |
+1.015 |
914 |
5,145 |
+185 |
Nov19 |
190416 |
160.000 |
161.185 |
159.700 |
161.000 |
+1.100 |
407 |
1,282 |
+109 |
Jan20 |
190416 |
158.000 |
158.600 |
157.650 |
158.600 |
+0.865 |
86 |
1,122 |
+13 |
Total Volume and Open Interest |
13,068 |
53,207 |
+1,095 |
Lean Hogs(CME) |
May19 |
190416 |
90.500 |
91.230 |
88.450 |
88.980 |
-1.100 |
669 |
3,174 |
-76 |
Jun19 |
190416 |
99.035 |
99.035 |
96.100 |
97.135 |
-1.165 |
22,226 |
81,964 |
+907 |
Jul19 |
190416 |
102.100 |
102.350 |
99.480 |
101.180 |
-0.370 |
7,056 |
34,010 |
-174 |
Aug19 |
190416 |
102.230 |
102.850 |
100.285 |
102.000 |
+0.215 |
11,265 |
34,759 |
+625 |
Oct19 |
190416 |
93.650 |
94.730 |
92.600 |
94.230 |
+0.730 |
8,306 |
59,697 |
+555 |
Dec19 |
190416 |
87.450 |
89.050 |
87.135 |
88.535 |
+1.285 |
6,694 |
41,620 |
+964 |
Feb20 |
190416 |
86.830 |
88.980 |
86.680 |
88.700 |
+1.970 |
2,284 |
14,816 |
+144 |
Apr20 |
190416 |
86.950 |
88.900 |
86.500 |
88.885 |
+2.085 |
684 |
10,903 |
-51 |
Total Volume and Open Interest |
59,826 |
285,338 |
-8,666 |
Class III Milk(CME) |
Apr19 |
190416 |
15.92 |
15.95 |
15.90 |
15.95 |
+0.06 |
66 |
3,389 |
-11 |
May19 |
190416 |
15.61 |
15.70 |
15.55 |
15.63 |
-0.02 |
262 |
3,965 |
-7 |
Jun19 |
190416 |
15.70 |
15.81 |
15.66 |
15.80 |
+0.06 |
171 |
3,211 |
-13 |
Jul19 |
190416 |
16.01 |
16.08 |
16.00 |
16.07 |
+0.02 |
85 |
2,233 |
+36 |
Aug19 |
190416 |
16.30 |
16.36 |
16.26 |
16.35 |
+0.04 |
37 |
1,557 |
+5 |
Sep19 |
190416 |
16.50 |
16.55 |
16.48 |
16.55 |
+0.05 |
16 |
1,998 |
-5 |
Oct19 |
190416 |
16.52 |
16.53 |
16.50 |
16.53 |
+0.03 |
4 |
1,413 |
+4 |
Nov19 |
190416 |
16.40 |
16.45 |
16.40 |
16.45 |
+0.04 |
4 |
1,378 |
+2 |
Dec19 |
190416 |
16.28 |
16.29 |
16.28 |
16.28 |
unch |
2 |
1,280 |
+2 |
Jan20 |
190416 |
15.99 |
16.00 |
15.99 |
15.99 |
unch |
0 |
91 |
+0 |
Feb20 |
190416 |
15.96 |
15.96 |
15.96 |
15.96 |
unch |
0 |
84 |
+0 |
Mar20 |
190416 |
15.96 |
15.99 |
15.96 |
15.97 |
unch |
0 |
103 |
+0 |
Apr20 |
190416 |
16.06 |
16.06 |
16.06 |
16.06 |
-0.03 |
3 |
47 |
+0 |
Total Volume and Open Interest |
656 |
20,978 |
+18 |
Cocoa(ICE) |
May19 |
190416 |
2420 |
2420 |
2335 |
2364 |
-42 |
8,592 |
3,083 |
-6,186 |
Jul19 |
190416 |
2406 |
2408 |
2314 |
2346 |
-50 |
22,491 |
100,714 |
+1,813 |
Sep19 |
190416 |
2417 |
2420 |
2334 |
2363 |
-46 |
6,566 |
48,165 |
-105 |
Dec19 |
190416 |
2422 |
2422 |
2344 |
2371 |
-44 |
4,031 |
38,362 |
+327 |
Mar20 |
190416 |
2405 |
2405 |
2347 |
2374 |
-40 |
2,784 |
26,907 |
-1,180 |
May20 |
190416 |
2409 |
2409 |
2353 |
2380 |
-38 |
1,567 |
13,707 |
-1,476 |
Jul20 |
190416 |
2369 |
2387 |
2369 |
2387 |
-37 |
1,518 |
3,617 |
-227 |
Total Volume and Open Interest |
51,157 |
241,431 |
-8,021 |
Coffee "C"(ICE) |
May19 |
190416 |
91.05 |
91.55 |
89.80 |
90.50 |
-0.90 |
34,320 |
48,528 |
-15,728 |
Jul19 |
190416 |
93.90 |
94.10 |
92.20 |
92.95 |
-0.95 |
43,515 |
150,742 |
+4,867 |
Sep19 |
190416 |
96.30 |
96.55 |
94.80 |
95.55 |
-0.85 |
11,301 |
56,297 |
+931 |
Dec19 |
190416 |
100.05 |
100.40 |
98.70 |
99.45 |
-0.85 |
4,763 |
40,298 |
+961 |
Mar20 |
190416 |
104.00 |
104.20 |
102.50 |
103.20 |
-0.90 |
1,849 |
17,191 |
+173 |
May20 |
190416 |
106.35 |
106.55 |
104.90 |
105.65 |
-0.85 |
620 |
15,274 |
+61 |
Total Volume and Open Interest |
96,918 |
344,187 |
-8,842 |
Orange Juice(ICE) |
May19 |
190416 |
110.50 |
110.50 |
106.60 |
107.45 |
-2.40 |
1,484 |
9,031 |
-750 |
Jul19 |
190416 |
112.00 |
112.15 |
108.10 |
109.00 |
-2.60 |
1,381 |
8,520 |
+751 |
Sep19 |
190416 |
113.00 |
113.00 |
111.25 |
111.80 |
-2.80 |
242 |
1,780 |
+90 |
Nov19 |
190416 |
116.05 |
116.05 |
114.70 |
114.85 |
-2.95 |
167 |
861 |
+81 |
Jan20 |
190416 |
118.80 |
118.80 |
117.60 |
117.60 |
-3.10 |
67 |
269 |
+29 |
Mar20 |
190416 |
120.40 |
120.40 |
120.40 |
120.40 |
-3.30 |
5 |
170 |
+0 |
Total Volume and Open Interest |
3,351 |
21,108 |
+206 |
Sugar #11(ICE) |
May19 |
190416 |
12.68 |
12.68 |
12.43 |
12.51 |
-0.15 |
89,710 |
145,473 |
-15,970 |
Jul19 |
190416 |
12.79 |
12.81 |
12.56 |
12.67 |
-0.12 |
92,787 |
357,181 |
+11,961 |
Oct19 |
190416 |
13.14 |
13.14 |
12.89 |
13.00 |
-0.11 |
18,203 |
179,666 |
+1,316 |
Mar20 |
190416 |
14.00 |
14.00 |
13.83 |
13.93 |
-0.05 |
5,150 |
121,149 |
+187 |
May20 |
190416 |
14.08 |
14.13 |
13.97 |
14.07 |
-0.04 |
2,674 |
30,142 |
-112 |
Jul20 |
190416 |
14.22 |
14.23 |
14.07 |
14.17 |
-0.03 |
953 |
21,554 |
+72 |
Oct20 |
190416 |
14.39 |
14.41 |
14.27 |
14.35 |
-0.02 |
604 |
25,339 |
+319 |
Mar21 |
190416 |
14.94 |
14.94 |
14.80 |
14.89 |
-0.03 |
3 |
6,954 |
+2 |
Total Volume and Open Interest |
210,084 |
891,517 |
-2,225 |
London Cocoa(LCE) |
May19 |
190416 |
1825 |
1825 |
1773 |
1809 |
-6 |
5,732 |
49,907 |
-1,701 |
Jul19 |
190416 |
1753 |
1755 |
1713 |
1735 |
-9 |
11,250 |
47,911 |
+505 |
Sep19 |
190416 |
1729 |
1735 |
1694 |
1714 |
-10 |
6,676 |
44,988 |
-33 |
Dec19 |
190416 |
1730 |
1731 |
1693 |
1710 |
-10 |
5,571 |
62,544 |
-177 |
Mar20 |
190416 |
1726 |
1728 |
1691 |
1708 |
-9 |
2,351 |
35,280 |
+738 |
May20 |
190416 |
1727 |
1728 |
1693 |
1708 |
-10 |
924 |
19,823 |
-22 |
Jul20 |
190416 |
1732 |
1732 |
1698 |
1713 |
-11 |
683 |
9,938 |
-110 |
Total Volume and Open Interest |
34,095 |
282,473 |
-1,110 |
London Sugar(LCE) |
Aug19 |
190416 |
335.30 |
337.90 |
332.30 |
335.90 |
-1.00 |
6,993 |
49,821 |
+386 |
Oct19 |
190416 |
340.50 |
343.50 |
338.70 |
341.20 |
-1.50 |
1,334 |
19,221 |
+157 |
Dec19 |
190416 |
351.90 |
354.80 |
350.50 |
352.70 |
-1.30 |
432 |
11,569 |
+30 |
Mar20 |
190416 |
364.30 |
366.60 |
362.70 |
364.40 |
-1.60 |
399 |
7,087 |
-87 |
May20 |
190416 |
373.50 |
373.80 |
371.10 |
372.50 |
-2.10 |
124 |
1,580 |
-20 |
Total Volume and Open Interest |
13,880 |
93,895 |
-1,378 |
Cotton(ICE) |
May19 |
190416 |
76.49 |
78.22 |
76.49 |
77.94 |
+1.45 |
21,717 |
22,627 |
-10,549 |
Jul19 |
190416 |
77.36 |
78.90 |
77.17 |
78.56 |
+1.52 |
27,651 |
94,479 |
+5,732 |
Oct19 |
190416 |
77.36 |
77.36 |
77.36 |
77.36 |
+1.27 |
35 |
50 |
+28 |
Dec19 |
190416 |
75.82 |
77.15 |
75.82 |
76.87 |
+0.99 |
11,726 |
85,153 |
+4,227 |
Mar20 |
190416 |
76.72 |
77.35 |
76.43 |
77.02 |
+0.77 |
1,365 |
10,015 |
+73 |
May20 |
190416 |
76.59 |
77.09 |
76.57 |
76.68 |
+0.52 |
400 |
729 |
+199 |
Total Volume and Open Interest |
63,554 |
216,665 |
+189 |
Lumber(CME) |
May19 |
190416 |
345.0 |
346.5 |
333.6 |
335.8 |
-12.2 |
426 |
1,716 |
-129 |
Jul19 |
190416 |
349.0 |
349.7 |
336.1 |
338.5 |
-11.9 |
400 |
1,100 |
-38 |
Sep19 |
190416 |
346.1 |
347.3 |
341.0 |
343.0 |
-12.2 |
193 |
305 |
+143 |
Nov19 |
190416 |
341.0 |
341.0 |
341.0 |
341.0 |
-9.5 |
2 |
32 |
+1 |
Total Volume and Open Interest |
1,021 |
3,153 |
-23 |
Crude Oil(NYM) |
May19 |
190416 |
63.57 |
64.37 |
62.99 |
64.05 |
+0.65 |
625,588 |
196,720 |
-21,591 |
Jun19 |
190416 |
63.72 |
64.50 |
63.15 |
64.19 |
+0.63 |
210,951 |
385,971 |
+19,959 |
Jul19 |
190416 |
63.82 |
64.55 |
63.26 |
64.26 |
+0.59 |
91,834 |
215,478 |
+3,773 |
Aug19 |
190416 |
63.78 |
64.53 |
63.30 |
64.27 |
+0.57 |
58,761 |
127,762 |
+446 |
Sep19 |
190416 |
63.73 |
64.41 |
63.25 |
64.18 |
+0.53 |
58,400 |
171,218 |
+3,806 |
Oct19 |
190416 |
63.52 |
64.20 |
63.19 |
64.00 |
+0.49 |
33,838 |
100,346 |
+2,799 |
Nov19 |
190416 |
63.13 |
63.93 |
62.93 |
63.76 |
+0.44 |
22,650 |
71,722 |
+2,622 |
Dec19 |
190416 |
63.12 |
63.63 |
62.68 |
63.46 |
+0.40 |
78,071 |
209,252 |
+6,028 |
Jan20 |
190416 |
62.75 |
63.22 |
62.42 |
63.13 |
+0.37 |
11,817 |
58,227 |
+1,368 |
Feb20 |
190416 |
62.49 |
62.84 |
62.14 |
62.77 |
+0.35 |
3,323 |
33,675 |
+671 |
Mar20 |
190416 |
61.87 |
62.45 |
61.73 |
62.39 |
+0.31 |
10,370 |
41,121 |
-981 |
Apr20 |
190416 |
61.52 |
62.02 |
61.52 |
62.02 |
+0.28 |
2,817 |
22,602 |
+1,005 |
May20 |
190416 |
61.39 |
61.67 |
61.10 |
61.67 |
+0.25 |
2,935 |
23,400 |
+389 |
Jun20 |
190416 |
61.03 |
61.43 |
60.81 |
61.36 |
+0.23 |
22,192 |
86,859 |
+3,218 |
Jul20 |
190416 |
61.00 |
61.00 |
60.55 |
61.00 |
+0.21 |
2,841 |
22,180 |
+1,903 |
Aug20 |
190416 |
60.41 |
60.67 |
60.30 |
60.67 |
+0.19 |
1,229 |
11,850 |
+792 |
Total Volume and Open Interest |
1,280,222 |
2,106,636 |
+28,058 |
e-miNY Crude Oil(NYM) |
May19 |
190416 |
63.575 |
64.375 |
63.000 |
64.050 |
+0.650 |
12,333 |
1,542 |
-255 |
Jun19 |
190416 |
63.675 |
64.500 |
63.150 |
64.200 |
+0.650 |
498 |
486 |
+39 |
Jul19 |
190416 |
63.750 |
64.575 |
63.400 |
64.250 |
+0.575 |
30 |
281 |
+1 |
Aug19 |
190416 |
63.975 |
64.300 |
63.600 |
64.275 |
+0.575 |
2 |
93 |
+0 |
Sep19 |
190416 |
63.850 |
64.200 |
63.575 |
64.175 |
+0.525 |
1 |
106 |
-1 |
Oct19 |
190416 |
64.000 |
64.000 |
64.000 |
64.000 |
+0.500 |
0 |
26 |
+0 |
Nov19 |
190416 |
63.175 |
63.750 |
63.175 |
63.750 |
+0.425 |
4 |
64 |
+1 |
Dec19 |
190416 |
62.900 |
63.500 |
62.850 |
63.450 |
+0.400 |
9 |
155 |
+1 |
Jan20 |
190416 |
62.600 |
63.125 |
62.600 |
63.125 |
+0.375 |
0 |
34 |
+0 |
Feb20 |
190416 |
62.775 |
62.775 |
62.775 |
62.775 |
+0.350 |
0 |
21 |
+0 |
Total Volume and Open Interest |
12,878 |
2,921 |
-215 |
NY Harbor ULSD(NYM) |
May19 |
190416 |
206.35 |
208.65 |
205.09 |
208.22 |
+2.12 |
46,832 |
73,484 |
-4,511 |
Jun19 |
190416 |
206.66 |
208.77 |
205.27 |
208.40 |
+2.11 |
37,823 |
95,149 |
+1,730 |
Jul19 |
190416 |
206.91 |
209.20 |
205.81 |
208.89 |
+2.06 |
14,208 |
52,357 |
+1,611 |
Aug19 |
190416 |
207.63 |
209.84 |
206.50 |
209.54 |
+2.01 |
8,213 |
22,568 |
+172 |
Sep19 |
190416 |
208.25 |
210.78 |
207.49 |
210.49 |
+1.98 |
5,937 |
30,823 |
+153 |
Oct19 |
190416 |
209.78 |
211.37 |
208.43 |
211.34 |
+1.93 |
2,272 |
18,123 |
+117 |
Nov19 |
190416 |
210.40 |
212.05 |
209.23 |
212.05 |
+1.89 |
2,220 |
12,335 |
-229 |
Dec19 |
190416 |
210.42 |
212.60 |
209.72 |
212.55 |
+1.85 |
6,396 |
36,340 |
+173 |
Jan20 |
190416 |
211.30 |
212.93 |
210.34 |
212.93 |
+1.80 |
960 |
11,225 |
+161 |
Feb20 |
190416 |
211.15 |
212.65 |
210.34 |
212.65 |
+1.76 |
211 |
8,757 |
+37 |
Mar20 |
190416 |
210.34 |
211.82 |
209.77 |
211.82 |
+1.74 |
139 |
6,091 |
+29 |
Apr20 |
190416 |
208.39 |
210.34 |
208.39 |
210.34 |
+1.75 |
68 |
3,355 |
+10 |
May20 |
190416 |
209.21 |
209.21 |
209.21 |
209.21 |
+1.77 |
62 |
1,950 |
+26 |
Jun20 |
190416 |
206.51 |
208.41 |
205.80 |
208.41 |
+1.78 |
141 |
8,825 |
+15 |
Total Volume and Open Interest |
125,604 |
396,926 |
-517 |
RBOB Gasoline(NYM) |
May19 |
190416 |
201.50 |
203.87 |
199.30 |
203.17 |
+1.99 |
68,351 |
89,492 |
-2,464 |
Jun19 |
190416 |
199.56 |
201.50 |
197.34 |
200.81 |
+1.70 |
59,474 |
121,965 |
+3,052 |
Jul19 |
190416 |
197.49 |
199.13 |
195.40 |
198.56 |
+1.45 |
34,438 |
66,160 |
+4,298 |
Aug19 |
190416 |
195.18 |
196.81 |
193.33 |
196.25 |
+1.30 |
22,430 |
38,912 |
-14 |
Sep19 |
190416 |
191.54 |
193.87 |
190.71 |
193.38 |
+1.18 |
12,244 |
44,524 |
+398 |
Oct19 |
190416 |
177.21 |
179.63 |
176.61 |
179.03 |
+1.01 |
4,842 |
27,045 |
+233 |
Nov19 |
190416 |
173.84 |
175.82 |
173.49 |
175.70 |
+0.93 |
2,191 |
13,686 |
+77 |
Dec19 |
190416 |
172.18 |
174.00 |
171.21 |
173.48 |
+0.88 |
3,863 |
27,960 |
+522 |
Jan20 |
190416 |
170.67 |
172.76 |
170.67 |
172.75 |
+0.87 |
759 |
9,788 |
+179 |
Feb20 |
190416 |
171.71 |
173.09 |
171.49 |
173.09 |
+0.87 |
461 |
2,115 |
-138 |
Total Volume and Open Interest |
209,668 |
448,492 |
+6,460 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190416 |
203.20 |
203.20 |
203.17 |
203.17 |
+1.99 |
0 |
1 |
+0 |
Jun19 |
190416 |
200.81 |
200.81 |
200.81 |
200.81 |
+1.70 |
|
|
|
Jul19 |
190416 |
198.56 |
198.56 |
198.56 |
198.56 |
+1.45 |
|
|
|
Aug19 |
190416 |
196.25 |
196.25 |
196.25 |
196.25 |
+1.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190416 |
2.589 |
2.594 |
2.570 |
2.572 |
-0.018 |
88,007 |
140,194 |
-10,625 |
Jun19 |
190416 |
2.634 |
2.638 |
2.615 |
2.617 |
-0.016 |
57,867 |
210,737 |
+10,450 |
Jul19 |
190416 |
2.695 |
2.702 |
2.678 |
2.681 |
-0.015 |
33,863 |
149,352 |
+1,684 |
Aug19 |
190416 |
2.723 |
2.730 |
2.703 |
2.708 |
-0.015 |
12,029 |
73,058 |
+1,565 |
Sep19 |
190416 |
2.719 |
2.725 |
2.697 |
2.702 |
-0.015 |
12,382 |
140,795 |
-1,066 |
Oct19 |
190416 |
2.741 |
2.751 |
2.723 |
2.730 |
-0.013 |
15,236 |
99,720 |
+692 |
Nov19 |
190416 |
2.821 |
2.828 |
2.800 |
2.807 |
-0.014 |
6,757 |
63,961 |
+179 |
Dec19 |
190416 |
2.977 |
2.987 |
2.958 |
2.966 |
-0.013 |
4,996 |
71,084 |
+1,102 |
Jan20 |
190416 |
3.058 |
3.066 |
3.041 |
3.049 |
-0.012 |
5,652 |
53,990 |
+538 |
Feb20 |
190416 |
3.007 |
3.014 |
2.990 |
2.997 |
-0.013 |
970 |
20,920 |
-22 |
Mar20 |
190416 |
2.880 |
2.888 |
2.868 |
2.877 |
-0.007 |
1,303 |
36,226 |
-11 |
Apr20 |
190416 |
2.619 |
2.624 |
2.604 |
2.613 |
-0.007 |
1,760 |
39,227 |
+89 |
May20 |
190416 |
2.591 |
2.594 |
2.576 |
2.584 |
-0.006 |
670 |
25,265 |
+113 |
Jun20 |
190416 |
2.621 |
2.625 |
2.606 |
2.614 |
-0.004 |
489 |
13,382 |
-82 |
Jul20 |
190416 |
2.650 |
2.653 |
2.637 |
2.646 |
-0.002 |
611 |
10,779 |
+25 |
Aug20 |
190416 |
2.659 |
2.659 |
2.645 |
2.652 |
unch |
154 |
9,319 |
+35 |
Total Volume and Open Interest |
245,616 |
1,238,284 |
+4,753 |
Brent Crude Oil(ICE) |
Jun19 |
190416 |
71.21 |
71.95 |
70.74 |
71.72 |
+0.54 |
237,220 |
397,564 |
-6,197 |
Jul19 |
190416 |
70.75 |
71.45 |
70.31 |
71.21 |
+0.47 |
121,476 |
356,221 |
+11,293 |
Aug19 |
190416 |
70.38 |
71.01 |
69.92 |
70.77 |
+0.41 |
62,364 |
168,391 |
+4,651 |
Sep19 |
190416 |
70.03 |
70.64 |
69.58 |
70.41 |
+0.38 |
49,651 |
186,335 |
+1,078 |
Oct19 |
190416 |
69.74 |
70.27 |
69.29 |
70.09 |
+0.35 |
28,171 |
115,430 |
+3,411 |
Nov19 |
190416 |
69.48 |
70.00 |
69.04 |
69.81 |
+0.32 |
23,482 |
129,440 |
+4,391 |
Dec19 |
190416 |
69.22 |
69.69 |
68.78 |
69.52 |
+0.30 |
78,103 |
241,708 |
-7,054 |
Jan20 |
190416 |
68.69 |
69.40 |
68.53 |
69.24 |
+0.29 |
6,663 |
57,010 |
-1,297 |
Feb20 |
190416 |
68.61 |
69.12 |
68.28 |
68.97 |
+0.28 |
4,456 |
46,349 |
+1,107 |
Mar20 |
190416 |
69.30 |
69.30 |
68.71 |
68.71 |
+0.27 |
5,619 |
39,704 |
-478 |
Apr20 |
190416 |
68.07 |
68.45 |
68.00 |
68.45 |
+0.26 |
779 |
24,742 |
+371 |
May20 |
190416 |
68.18 |
68.18 |
68.18 |
68.18 |
+0.25 |
1,157 |
21,630 |
-87 |
Jun20 |
190416 |
67.43 |
68.01 |
67.30 |
67.89 |
+0.23 |
16,615 |
96,515 |
+2,341 |
Jul20 |
190416 |
67.64 |
67.64 |
67.64 |
67.64 |
+0.22 |
386 |
16,391 |
-75 |
Total Volume and Open Interest |
665,450 |
2,277,024 |
+15,340 |
Gas Oil(ICE) |
May19 |
190416 |
630.50 |
638.75 |
627.75 |
633.50 |
+3.75 |
72,876 |
127,693 |
-10,143 |
Jun19 |
190416 |
630.75 |
639.75 |
629.25 |
634.25 |
+2.75 |
72,813 |
151,002 |
+100 |
Jul19 |
190416 |
633.75 |
640.75 |
631.25 |
635.75 |
+2.00 |
35,077 |
95,595 |
+1,205 |
Aug19 |
190416 |
635.50 |
642.75 |
633.75 |
637.75 |
+1.50 |
13,908 |
50,345 |
+615 |
Sep19 |
190416 |
638.75 |
645.25 |
636.50 |
640.25 |
+1.50 |
13,941 |
67,564 |
+1,411 |
Oct19 |
190416 |
642.00 |
648.25 |
639.75 |
643.25 |
+1.50 |
6,640 |
55,226 |
+1,074 |
Nov19 |
190416 |
640.75 |
648.25 |
639.75 |
643.25 |
+1.25 |
2,368 |
28,796 |
+170 |
Dec19 |
190416 |
641.50 |
647.25 |
639.25 |
642.50 |
+1.25 |
16,114 |
113,269 |
+594 |
Jan20 |
190416 |
639.75 |
646.25 |
639.50 |
642.00 |
+1.25 |
1,256 |
26,920 |
+15 |
Feb20 |
190416 |
639.75 |
645.25 |
638.75 |
641.25 |
+1.25 |
518 |
24,857 |
+157 |
Total Volume and Open Interest |
243,013 |
918,226 |
-4,329 |
Ethanol(CBOT) |
May19 |
190416 |
1.327 |
1.337 |
1.321 |
1.323 |
-0.012 |
221 |
798 |
-32 |
Jun19 |
190416 |
1.340 |
1.340 |
1.334 |
1.335 |
-0.011 |
186 |
536 |
+53 |
Jul19 |
190416 |
1.350 |
1.350 |
1.345 |
1.347 |
-0.008 |
30 |
87 |
-1 |
Aug19 |
190416 |
1.355 |
1.355 |
1.348 |
1.352 |
-0.006 |
11 |
10 |
+2 |
Sep19 |
190416 |
1.355 |
1.355 |
1.347 |
1.351 |
-0.002 |
0 |
14 |
+0 |
Oct19 |
190416 |
1.345 |
1.350 |
1.345 |
1.345 |
unch |
0 |
6 |
+0 |
Nov19 |
190416 |
1.345 |
1.345 |
1.345 |
1.345 |
unch |
|
|
|
Dec19 |
190416 |
1.371 |
1.371 |
1.371 |
1.371 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
448 |
1,471 |
+22 |
WTI Crude Oil(ICE) |
May19 |
190416 |
63.54 |
64.39 |
63.01 |
64.05 |
+0.65 |
27,970 |
35,389 |
-195 |
Jun19 |
190416 |
63.65 |
64.50 |
63.15 |
64.19 |
+0.63 |
49,164 |
116,178 |
-2,794 |
Jul19 |
190416 |
63.71 |
64.53 |
63.26 |
64.26 |
+0.59 |
35,737 |
54,867 |
-2,956 |
Aug19 |
190416 |
63.80 |
64.51 |
63.30 |
64.27 |
+0.57 |
24,345 |
29,859 |
+298 |
Sep19 |
190416 |
63.63 |
64.40 |
63.25 |
64.18 |
+0.53 |
13,370 |
46,380 |
-3 |
Oct19 |
190416 |
63.50 |
64.20 |
63.15 |
64.00 |
+0.49 |
9,937 |
25,975 |
-594 |
Nov19 |
190416 |
63.28 |
63.95 |
62.96 |
63.76 |
+0.44 |
4,155 |
15,035 |
+1,073 |
Dec19 |
190416 |
62.94 |
63.63 |
62.69 |
63.46 |
+0.40 |
17,397 |
115,089 |
-1,489 |
Jan20 |
190416 |
62.77 |
63.27 |
62.48 |
63.13 |
+0.37 |
2,305 |
9,535 |
+1,540 |
Feb20 |
190416 |
62.77 |
62.77 |
62.77 |
62.77 |
+0.35 |
164 |
7,099 |
+8 |
Mar20 |
190416 |
62.39 |
62.39 |
62.39 |
62.39 |
+0.31 |
1,068 |
13,016 |
+626 |
Apr20 |
190416 |
62.02 |
62.02 |
62.02 |
62.02 |
+0.28 |
71 |
4,907 |
+1 |
May20 |
190416 |
61.67 |
61.67 |
61.67 |
61.67 |
+0.25 |
261 |
3,582 |
+193 |
Jun20 |
190416 |
61.10 |
61.36 |
60.90 |
61.36 |
+0.23 |
4,863 |
40,831 |
+151 |
Jul20 |
190416 |
61.00 |
61.00 |
61.00 |
61.00 |
+0.21 |
194 |
3,947 |
+150 |
Aug20 |
190416 |
60.67 |
60.67 |
60.67 |
60.67 |
+0.19 |
12 |
4,068 |
+4 |
Total Volume and Open Interest |
198,522 |
626,652 |
-2,914 |
US Dollar Index(ICE) |
Jun19 |
190416 |
96.545 |
96.730 |
96.500 |
96.652 |
+0.097 |
16,005 |
47,987 |
-2,561 |
Sep19 |
190416 |
96.000 |
96.165 |
95.980 |
96.122 |
+0.092 |
74 |
1,133 |
+4 |
Dec19 |
190416 |
95.607 |
95.607 |
95.607 |
95.607 |
+0.092 |
1 |
303 |
+1 |
Total Volume and Open Interest |
16,081 |
49,477 |
-2,556 |
Australian Dollar(CME) |
Jun19 |
190416 |
71.80 |
71.89 |
71.50 |
71.83 |
unch |
117,873 |
144,664 |
+1,786 |
Sep19 |
190416 |
71.84 |
72.00 |
71.66 |
71.97 |
+0.01 |
251 |
606 |
-38 |
Dec19 |
190416 |
72.06 |
72.10 |
71.86 |
72.10 |
unch |
3 |
202 |
-1 |
Total Volume and Open Interest |
119,592 |
145,944 |
+1,630 |
British Pound(CME) |
Jun19 |
190416 |
131.39 |
131.43 |
130.83 |
130.93 |
-0.46 |
87,114 |
144,416 |
+2,866 |
Sep19 |
190416 |
131.56 |
131.74 |
131.51 |
131.51 |
-0.46 |
189 |
692 |
-102 |
Dec19 |
190416 |
132.06 |
132.06 |
132.06 |
132.06 |
-0.46 |
137 |
392 |
+132 |
Total Volume and Open Interest |
88,670 |
147,629 |
+3,042 |
Canadian Dollar(CME) |
Jun19 |
190416 |
74.88 |
75.04 |
74.72 |
75.00 |
+0.14 |
65,549 |
139,899 |
-5,117 |
Sep19 |
190416 |
75.00 |
75.17 |
74.92 |
75.16 |
+0.14 |
52 |
3,391 |
-31 |
Dec19 |
190416 |
75.10 |
75.32 |
75.10 |
75.32 |
+0.14 |
41 |
2,104 |
+23 |
Mar20 |
190416 |
75.25 |
75.49 |
75.20 |
75.46 |
+0.13 |
15 |
219 |
+15 |
Total Volume and Open Interest |
70,428 |
146,727 |
-7,325 |
Japanese Yen(CME) |
Jun19 |
190416 |
89.71 |
89.84 |
89.68 |
89.72 |
unch |
130,714 |
187,870 |
+15,179 |
Sep19 |
190416 |
90.36 |
90.45 |
90.36 |
90.38 |
+0.01 |
32 |
587 |
-5 |
Dec19 |
190416 |
91.03 |
91.03 |
91.03 |
91.03 |
+0.01 |
0 |
287 |
+0 |
Total Volume and Open Interest |
131,607 |
191,093 |
+14,941 |
Swiss Franc(CME) |
Jun19 |
190416 |
100.19 |
100.25 |
99.76 |
99.84 |
-0.32 |
22,588 |
76,938 |
-319 |
Sep19 |
190416 |
100.76 |
101.09 |
100.63 |
100.70 |
-0.32 |
0 |
52 |
+0 |
Dec19 |
190416 |
101.58 |
101.92 |
101.58 |
101.58 |
-0.33 |
0 |
19 |
+0 |
Total Volume and Open Interest |
22,588 |
77,025 |
-319 |
EuroFX(CME) |
Jun19 |
190416 |
113.60 |
113.74 |
113.36 |
113.47 |
-0.17 |
212,879 |
483,919 |
+5,848 |
Sep19 |
190416 |
114.49 |
114.56 |
114.26 |
114.34 |
-0.17 |
2,986 |
9,543 |
+679 |
Dec19 |
190416 |
115.40 |
115.40 |
115.18 |
115.20 |
-0.17 |
403 |
2,268 |
-131 |
Total Volume and Open Interest |
220,369 |
500,343 |
+6,393 |
Mexican Peso(CME) |
Apr19 |
190415 |
531.00 |
531.00 |
531.00 |
531.00 |
-1.88 |
0 |
39 |
+0 |
May19 |
190416 |
527.88 |
527.88 |
527.88 |
527.88 |
+0.75 |
|
|
|
Total Volume and Open Interest |
38,823 |
242,220 |
-969 |
Brazilian Real(CME) |
May19 |
190416 |
258.15 |
258.30 |
255.70 |
256.30 |
-1.85 |
5,310 |
29,080 |
+550 |
Jun19 |
190416 |
256.85 |
256.85 |
255.20 |
255.80 |
-1.80 |
8 |
672 |
+2 |
Jul19 |
190416 |
255.25 |
255.25 |
255.00 |
255.25 |
-1.85 |
0 |
6 |
+0 |
Aug19 |
190416 |
254.60 |
254.60 |
254.30 |
254.60 |
-1.80 |
|
|
|
Total Volume and Open Interest |
5,318 |
29,758 |
+552 |
30-Year T-Bonds(CBOT) |
Jun19 |
190416 |
147~010 |
147~040 |
146~080 |
146~110 |
-0~230 |
280,482 |
947,463 |
+1,696 |
Sep19 |
190416 |
146~020 |
146~020 |
145~200 |
145~230 |
-0~220 |
27 |
127 |
+20 |
Dec19 |
190416 |
144~300 |
144~300 |
144~300 |
144~300 |
-0~220 |
0 |
2 |
+0 |
Total Volume and Open Interest |
280,509 |
947,592 |
+1,716 |
10-Year T-Notes(CBOT) |
Jun19 |
190416 |
123~050 |
123~065 |
122~255 |
122~265 |
-0~105 |
1,629,932 |
3,990,671 |
-14,848 |
Sep19 |
190416 |
123~130 |
123~130 |
123~000 |
123~000 |
-0~120 |
483 |
3,838 |
+249 |
Dec19 |
190416 |
123~000 |
123~000 |
123~000 |
123~000 |
-0~120 |
|
|
|
Total Volume and Open Interest |
1,630,415 |
3,994,509 |
-14,599 |
5-Year T-Notes(CBOT) |
Jun19 |
190416 |
115~064 |
115~074 |
115~002 |
115~006 |
-0~054 |
920,164 |
4,352,247 |
+18,930 |
Sep19 |
190416 |
115~100 |
115~100 |
115~030 |
115~032 |
-0~056 |
11,305 |
91,252 |
+6,727 |
Dec19 |
190416 |
115~032 |
115~032 |
115~032 |
115~032 |
-0~056 |
|
|
|
Total Volume and Open Interest |
931,469 |
4,443,499 |
+25,657 |
2 Year T-Notes(CBOT) |
Jun19 |
190416 |
106~090 |
106~093 |
106~072 |
106~073 |
-0~014 |
441,675 |
3,426,458 |
+10,963 |
Sep19 |
190416 |
106~142 |
106~142 |
106~122 |
106~122 |
-0~017 |
14,879 |
142,247 |
+5,898 |
Dec19 |
190416 |
106~122 |
106~122 |
106~122 |
106~122 |
-0~017 |
|
|
|
Total Volume and Open Interest |
456,554 |
3,568,705 |
+16,861 |
Eurodollars(CME) |
Jun19 |
190416 |
97.420 |
97.420 |
97.410 |
97.415 |
-0.005 |
213,934 |
1,387,689 |
-18,300 |
Sep19 |
190416 |
97.455 |
97.460 |
97.440 |
97.450 |
-0.005 |
329,711 |
1,390,195 |
+13,425 |
Dec19 |
190416 |
97.450 |
97.455 |
97.435 |
97.440 |
-0.015 |
387,010 |
1,692,370 |
+8,326 |
Mar20 |
190416 |
97.550 |
97.560 |
97.525 |
97.530 |
-0.025 |
286,224 |
1,081,851 |
+3,080 |
Jun20 |
190416 |
97.625 |
97.640 |
97.595 |
97.600 |
-0.030 |
388,529 |
1,139,739 |
+3,066 |
Sep20 |
190416 |
97.685 |
97.700 |
97.650 |
97.655 |
-0.035 |
248,732 |
922,702 |
-2,767 |
Dec20 |
190416 |
97.710 |
97.715 |
97.670 |
97.670 |
-0.040 |
271,509 |
1,082,699 |
+19,378 |
Mar21 |
190416 |
97.730 |
97.745 |
97.690 |
97.695 |
-0.040 |
189,881 |
659,179 |
+1,884 |
Jun21 |
190416 |
97.735 |
97.740 |
97.690 |
97.695 |
-0.040 |
187,691 |
565,358 |
+91 |
Sep21 |
190416 |
97.735 |
97.745 |
97.695 |
97.695 |
-0.045 |
117,313 |
465,607 |
-8,048 |
Dec21 |
190416 |
97.720 |
97.730 |
97.680 |
97.680 |
-0.045 |
137,886 |
538,997 |
+5,787 |
Mar22 |
190416 |
97.710 |
97.720 |
97.665 |
97.670 |
-0.045 |
93,705 |
370,025 |
-9,103 |
Jun22 |
190416 |
97.690 |
97.700 |
97.645 |
97.645 |
-0.045 |
70,294 |
280,607 |
-2,828 |
Sep22 |
190416 |
97.665 |
97.675 |
97.620 |
97.620 |
-0.050 |
41,991 |
198,800 |
+19 |
Dec22 |
190416 |
97.635 |
97.645 |
97.590 |
97.590 |
-0.050 |
38,431 |
170,944 |
-3,982 |
Mar23 |
190416 |
97.610 |
97.615 |
97.560 |
97.560 |
-0.050 |
27,601 |
101,931 |
-1,736 |
Jun23 |
190416 |
97.575 |
97.585 |
97.530 |
97.530 |
-0.050 |
23,070 |
71,483 |
+1,114 |
Sep23 |
190416 |
97.545 |
97.550 |
97.495 |
97.495 |
-0.055 |
24,828 |
76,119 |
-2,900 |
Total Volume and Open Interest |
3,234,671 |
12,848,709 |
+23,294 |
Ultra T-Bond(CBOT) |
Jun19 |
190416 |
163~20 |
163~23 |
162~21 |
162~27 |
-0~29 |
126,217 |
1,154,039 |
-1,426 |
Sep19 |
190416 |
163~13 |
163~13 |
163~09 |
163~13 |
-0~29 |
6,559 |
18,637 |
+5,764 |
Dec19 |
190416 |
163~25 |
163~25 |
163~25 |
163~25 |
-0~29 |
|
|
|
Total Volume and Open Interest |
132,776 |
1,172,676 |
+4,338 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190416 |
131~080 |
131~105 |
130~250 |
130~260 |
-0~155 |
187,240 |
734,847 |
+3,747 |
Sep19 |
190416 |
131~085 |
131~085 |
131~085 |
131~085 |
-0~145 |
0 |
1 |
+0 |
Dec19 |
190416 |
131~085 |
131~085 |
131~085 |
131~085 |
-0~145 |
|
|
|
Total Volume and Open Interest |
187,240 |
734,848 |
+3,747 |
30 Day Federal Funds(CBOT) |
Apr19 |
190416 |
97.590 |
97.592 |
97.585 |
97.590 |
unch |
3,595 |
213,787 |
+800 |
May19 |
190416 |
97.595 |
97.595 |
97.590 |
97.590 |
-0.005 |
1,907 |
244,417 |
+382 |
Jun19 |
190416 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
4,512 |
103,849 |
+388 |
Jul19 |
190416 |
97.610 |
97.615 |
97.610 |
97.610 |
unch |
27,498 |
195,903 |
-453 |
Aug19 |
190416 |
97.620 |
97.625 |
97.620 |
97.620 |
unch |
23,382 |
153,686 |
+282 |
Sep19 |
190416 |
97.630 |
97.640 |
97.630 |
97.630 |
-0.005 |
8,676 |
47,218 |
-1,408 |
Total Volume and Open Interest |
213,703 |
1,762,860 |
+2,860 |
Japanese Govt Bonds(SGX) |
Jun19 |
190416 |
152.60 |
152.69 |
152.46 |
152.49 |
-0.11 |
701 |
18,268 |
+10 |
Sep19 |
190416 |
152.48 |
152.48 |
152.48 |
152.48 |
-0.11 |
|
|
|
Dec19 |
190416 |
152.48 |
152.48 |
152.48 |
152.48 |
-0.11 |
|
|
|
Total Volume and Open Interest |
701 |
18,268 |
+10 |
Euro-Buxl(EUREX) |
Jun19 |
190416 |
186.14 |
187.02 |
185.36 |
186.08 |
-0.22 |
52,492 |
241,758 |
-5,447 |
Sep19 |
190416 |
184.56 |
184.56 |
184.56 |
184.56 |
-0.22 |
604 |
3,004 |
+10 |
Dec19 |
190416 |
183.58 |
183.58 |
183.58 |
183.58 |
-0.22 |
|
|
|
Total Volume and Open Interest |
53,096 |
244,762 |
-5,437 |
Euro-Bund(EUREX) |
Jun19 |
190416 |
164.65 |
164.94 |
164.39 |
164.60 |
-0.06 |
951,266 |
1,926,343 |
-108,221 |
Sep19 |
190416 |
166.71 |
167.01 |
166.45 |
166.67 |
-0.06 |
12,955 |
54,556 |
+8,425 |
Dec19 |
190416 |
164.53 |
164.53 |
164.53 |
164.53 |
-0.06 |
|
|
|
Total Volume and Open Interest |
964,221 |
1,980,899 |
-99,796 |
Euro-Bobl(EUREX) |
Jun19 |
190416 |
132.69 |
132.81 |
132.64 |
132.69 |
unch |
530,935 |
1,337,453 |
-48,401 |
Sep19 |
190416 |
132.58 |
132.58 |
132.58 |
132.58 |
unch |
106 |
6,199 |
+52 |
Dec19 |
190416 |
133.06 |
133.06 |
133.06 |
133.06 |
unch |
|
|
|
Total Volume and Open Interest |
531,041 |
1,343,652 |
-48,349 |
Euro-Schatz(EUREX) |
Jun19 |
190416 |
111.88 |
111.91 |
111.88 |
111.89 |
+0.01 |
298,263 |
1,824,281 |
-13,326 |
Sep19 |
190416 |
111.83 |
111.83 |
111.83 |
111.83 |
+0.01 |
52 |
6,557 |
+1 |
Dec19 |
190416 |
110.99 |
110.99 |
110.99 |
110.99 |
+0.01 |
|
|
|
Total Volume and Open Interest |
298,315 |
1,830,838 |
-13,325 |
3-Mth Euribor(EUREX) |
Jun19 |
190416 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190416 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190416 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
2,298 |
+0 |
Total Volume and Open Interest |
64 |
10,978 |
-9 |
Long Gilt(LIFFE) |
Jun19 |
190416 |
126~30 |
127~02 |
126~22 |
126~28 |
+0~01 |
203,281 |
662,074 |
-3,546 |
Sep19 |
190416 |
125~31 |
125~31 |
125~31 |
125~31 |
+0~01 |
0 |
57 |
+0 |
Total Volume and Open Interest |
203,281 |
662,131 |
-3,546 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190416 |
99.15 |
99.16 |
99.15 |
99.15 |
+0.00 |
57,678 |
475,394 |
+2,929 |
Sep19 |
190416 |
99.11 |
99.13 |
99.11 |
99.11 |
+0.00 |
65,964 |
550,389 |
-667 |
Dec19 |
190416 |
99.07 |
99.07 |
99.06 |
99.07 |
unch |
62,638 |
628,148 |
+6,668 |
Mar20 |
190416 |
99.04 |
99.06 |
99.03 |
99.04 |
-0.00 |
50,536 |
434,632 |
+1,724 |
Jun20 |
190416 |
99.00 |
99.01 |
98.99 |
99.00 |
unch |
46,449 |
434,849 |
+2,456 |
Sep20 |
190416 |
98.94 |
98.96 |
98.93 |
98.94 |
+0.00 |
43,896 |
342,573 |
-1,504 |
Total Volume and Open Interest |
636,787 |
3,737,405 |
-2,262 |
3-Mth Euribor(LIFFE) |
Jun19 |
190416 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
106,146 |
608,464 |
-24,639 |
Sep19 |
190416 |
100.310 |
100.320 |
100.310 |
100.315 |
+0.005 |
47,803 |
646,308 |
+5,349 |
Dec19 |
190416 |
100.310 |
100.320 |
100.305 |
100.315 |
+0.005 |
86,199 |
659,079 |
+2,209 |
Total Volume and Open Interest |
836,700 |
4,697,412 |
+1,866 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190416 |
98.34 |
98.36 |
98.33 |
98.35 |
+0.01 |
12,294 |
213,187 |
-1,579 |
Sep19 |
190416 |
98.44 |
98.47 |
98.42 |
98.47 |
+0.03 |
8,673 |
309,476 |
+50 |
Dec19 |
190416 |
98.48 |
98.52 |
98.46 |
98.51 |
+0.02 |
21,720 |
321,238 |
+3,957 |
Mar20 |
190416 |
98.51 |
98.55 |
98.50 |
98.55 |
+0.03 |
13,349 |
244,855 |
+3,601 |
Jun20 |
190416 |
98.52 |
98.55 |
98.51 |
98.55 |
+0.02 |
8,804 |
175,128 |
+748 |
Sep20 |
190416 |
98.51 |
98.55 |
98.50 |
98.54 |
+0.02 |
4,592 |
117,229 |
-304 |
Dec20 |
190416 |
98.51 |
98.53 |
98.48 |
98.53 |
+0.02 |
2,915 |
78,563 |
-228 |
Mar21 |
190416 |
98.47 |
98.51 |
98.45 |
98.50 |
+0.02 |
1,845 |
36,790 |
+727 |
Jun21 |
190416 |
98.46 |
98.48 |
98.46 |
98.47 |
+0.02 |
78 |
3,463 |
+1 |
Sep21 |
190416 |
98.42 |
98.42 |
98.42 |
98.42 |
+0.02 |
0 |
1,131 |
+0 |
Total Volume and Open Interest |
74,299 |
1,503,843 |
+6,944 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190416 |
98.04 |
98.08 |
98.02 |
98.06 |
+0.02 |
116,334 |
1,274,921 |
+1,389 |
Sep19 |
190416 |
98.06 |
98.07 |
98.06 |
98.07 |
+0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
116,334 |
1,274,942 |
+1,389 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190416 |
98.54 |
98.58 |
98.52 |
98.57 |
+0.03 |
140,158 |
1,343,466 |
-10,546 |
Sep19 |
190416 |
98.63 |
98.63 |
98.63 |
98.63 |
+0.03 |
200 |
200 |
+200 |
Total Volume and Open Interest |
140,358 |
1,343,666 |
-10,346 |
Gold(CMX) |
Apr19 |
190416 |
1285.2 |
1285.2 |
1272.2 |
1272.6 |
-14.2 |
607 |
866 |
+300 |
Jun19 |
190416 |
1290.8 |
1291.7 |
1275.5 |
1277.2 |
-14.1 |
192,493 |
326,946 |
-4,536 |
Aug19 |
190416 |
1297.0 |
1297.6 |
1281.7 |
1283.2 |
-14.2 |
2,674 |
49,656 |
-256 |
Oct19 |
190416 |
1300.4 |
1300.7 |
1288.0 |
1289.2 |
-14.2 |
491 |
4,952 |
+56 |
Dec19 |
190416 |
1309.5 |
1309.5 |
1293.9 |
1295.2 |
-14.2 |
2,373 |
36,544 |
+638 |
Feb20 |
190416 |
1312.3 |
1313.5 |
1299.9 |
1301.3 |
-14.3 |
745 |
12,345 |
+197 |
Apr20 |
190416 |
1315.7 |
1316.2 |
1307.3 |
1307.3 |
-14.3 |
398 |
7,275 |
+243 |
Jun20 |
190416 |
1319.0 |
1319.0 |
1312.5 |
1313.2 |
-14.3 |
234 |
2,154 |
+167 |
Aug20 |
190416 |
1317.1 |
1318.5 |
1317.1 |
1318.4 |
-14.3 |
75 |
99 |
+72 |
Oct20 |
190416 |
1322.8 |
1323.2 |
1322.8 |
1323.2 |
-14.3 |
2 |
5 |
+2 |
Dec20 |
190416 |
1329.1 |
1329.1 |
1328.1 |
1328.1 |
-14.3 |
0 |
1,244 |
+0 |
Feb21 |
190416 |
1332.9 |
1332.9 |
1332.9 |
1332.9 |
-14.3 |
|
|
|
Total Volume and Open Interest |
200,444 |
444,280 |
-3,145 |
Silver(CMX) |
May19 |
190416 |
1493.5 |
1497.5 |
1483.0 |
1491.5 |
-6.0 |
70,740 |
103,553 |
-4,279 |
Jul19 |
190416 |
1502.0 |
1506.0 |
1491.5 |
1499.8 |
-6.4 |
8,915 |
76,897 |
+2,218 |
Sep19 |
190416 |
1514.5 |
1514.5 |
1501.0 |
1508.9 |
-6.5 |
865 |
11,023 |
+213 |
Dec19 |
190416 |
1527.0 |
1527.5 |
1514.5 |
1522.4 |
-6.6 |
902 |
22,430 |
+308 |
Mar20 |
190416 |
1534.0 |
1538.0 |
1534.0 |
1535.9 |
-6.5 |
16 |
2,369 |
+5 |
May20 |
190416 |
1545.0 |
1547.5 |
1544.7 |
1544.7 |
-6.5 |
1 |
989 |
+0 |
Jul20 |
190416 |
1552.4 |
1552.4 |
1552.4 |
1552.4 |
-6.5 |
0 |
411 |
+0 |
Total Volume and Open Interest |
81,579 |
218,290 |
-1,553 |
Platinum(NYMEX) |
Apr19 |
190416 |
882.3 |
888.3 |
880.2 |
880.2 |
-10.0 |
1 |
9 |
-2 |
Jul19 |
190416 |
892.3 |
896.6 |
880.6 |
884.2 |
-10.3 |
14,087 |
69,342 |
+279 |
Oct19 |
190416 |
896.7 |
899.4 |
887.1 |
889.8 |
-10.3 |
282 |
4,555 |
+73 |
Jan20 |
190416 |
896.4 |
896.4 |
895.3 |
895.3 |
-10.3 |
8 |
519 |
+2 |
Total Volume and Open Interest |
14,383 |
74,471 |
+352 |
Palladium(NYMEX) |
Jun19 |
190416 |
1335.10 |
1347.80 |
1325.70 |
1328.40 |
-6.30 |
3,174 |
18,786 |
-320 |
Sep19 |
190416 |
1336.00 |
1340.80 |
1324.50 |
1324.90 |
-6.10 |
228 |
2,371 |
+21 |
Dec19 |
190416 |
1323.40 |
1323.40 |
1317.70 |
1317.70 |
-6.30 |
51 |
1,131 |
+51 |
Total Volume and Open Interest |
3,453 |
22,288 |
-248 |
Copper(CMX) |
May19 |
190416 |
293.45 |
294.80 |
292.35 |
293.05 |
-0.45 |
87,424 |
81,595 |
-4,041 |
Jul19 |
190416 |
294.20 |
295.55 |
293.20 |
293.90 |
-0.35 |
21,972 |
80,045 |
+2,860 |
Sep19 |
190416 |
295.30 |
296.30 |
294.25 |
294.75 |
-0.35 |
5,979 |
37,138 |
+1,564 |
Dec19 |
190416 |
297.40 |
297.40 |
295.35 |
295.90 |
-0.35 |
2,564 |
38,460 |
+703 |
Mar20 |
190416 |
297.50 |
297.50 |
296.60 |
296.65 |
-0.35 |
115 |
5,062 |
+1 |
Total Volume and Open Interest |
119,578 |
254,177 |
+1,492 |
E-mini DJIA Index(CBOT) |
Jun19 |
190416 |
26390 |
26554 |
26377 |
26447 |
+74 |
173,271 |
81,373 |
+949 |
Sep19 |
190416 |
26448 |
26565 |
26418 |
26464 |
+77 |
97 |
547 |
-5 |
Dec19 |
190416 |
26508 |
26548 |
26405 |
26472 |
+79 |
4 |
25 |
+2 |
Mar20 |
190416 |
26501 |
26501 |
26501 |
26501 |
+72 |
0 |
1 |
+0 |
Total Volume and Open Interest |
173,372 |
81,946 |
+946 |
S & P 500(CME) |
Jun19 |
190416 |
2914.00 |
2920.80 |
2904.50 |
2911.40 |
+1.90 |
2,995 |
33,101 |
+2,636 |
Sep19 |
190416 |
2917.10 |
2917.10 |
2917.10 |
2917.10 |
+2.10 |
0 |
2 |
+1 |
Dec19 |
190416 |
2921.70 |
2921.70 |
2921.70 |
2921.70 |
+2.00 |
0 |
5 |
+0 |
Mar20 |
190416 |
2928.30 |
2928.30 |
2928.30 |
2928.30 |
+2.30 |
|
|
|
Total Volume and Open Interest |
2,995 |
33,108 |
+2,637 |
S & P 500 E-Mini(CME) |
Jun19 |
190416 |
2910.25 |
2921.25 |
2904.50 |
2911.50 |
+2.00 |
1,227,893 |
2,574,551 |
+33,078 |
Sep19 |
190416 |
2917.50 |
2926.50 |
2910.50 |
2917.00 |
+2.00 |
3,230 |
22,769 |
+2,540 |
Dec19 |
190416 |
2928.25 |
2932.25 |
2915.75 |
2921.75 |
+2.00 |
421 |
4,225 |
-317 |
Mar20 |
190416 |
2937.00 |
2937.00 |
2925.00 |
2928.25 |
+2.25 |
361 |
3,609 |
+352 |
Total Volume and Open Interest |
1,231,905 |
2,605,156 |
+35,653 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190416 |
7650.75 |
7695.00 |
7648.75 |
7679.50 |
+31.75 |
346,210 |
204,727 |
+1,052 |
Sep19 |
190416 |
7681.50 |
7721.25 |
7678.75 |
7709.25 |
+31.75 |
111 |
869 |
+1 |
Dec19 |
190416 |
7735.50 |
7743.75 |
7735.50 |
7735.50 |
+34.50 |
1 |
17 |
-1 |
Total Volume and Open Interest |
346,322 |
205,621 |
+1,052 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190416 |
1965.90 |
1974.70 |
1962.30 |
1967.60 |
+1.60 |
10,637 |
63,536 |
-167 |
Sep19 |
190416 |
1970.00 |
1975.70 |
1970.00 |
1970.00 |
+1.50 |
0 |
110 |
+0 |
Dec19 |
190416 |
1973.80 |
1973.80 |
1973.80 |
1973.80 |
+1.50 |
|
|
|
Total Volume and Open Interest |
10,637 |
63,646 |
-167 |
Volatility Index(CBOE) |
Apr19 |
190416 |
12.65 |
12.75 |
12.25 |
12.58 |
unch |
83,527 |
68,882 |
-9,545 |
May19 |
190416 |
14.70 |
14.80 |
14.35 |
14.63 |
-0.05 |
98,807 |
235,021 |
+19,707 |
Jun19 |
190416 |
15.50 |
15.62 |
15.30 |
15.58 |
+0.10 |
32,382 |
44,045 |
+4,427 |
Jul19 |
190416 |
16.13 |
16.26 |
16.00 |
16.23 |
+0.10 |
19,735 |
36,088 |
+3,517 |
Total Volume and Open Interest |
262,016 |
443,908 |
+25,928 |
S & P 600(CME) |
Jun19 |
190416 |
970.70 |
970.70 |
970.70 |
970.70 |
+4.10 |
|
|
|
Sep19 |
190416 |
971.30 |
971.30 |
971.30 |
971.30 |
+4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190416 |
1583.50 |
1591.40 |
1582.00 |
1586.80 |
+3.10 |
98,195 |
438,095 |
-1,030 |
Sep19 |
190416 |
1589.40 |
1594.20 |
1587.20 |
1591.20 |
+3.40 |
4 |
189 |
+0 |
Dec19 |
190416 |
1592.00 |
1592.00 |
1592.00 |
1592.00 |
+2.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
98,199 |
438,285 |
-1,030 |
Nikkei 225(CME) |
Jun19 |
190416 |
22170 |
22330 |
22140 |
22265 |
+105 |
7,699 |
25,736 |
+60 |
Sep19 |
190416 |
22230 |
22275 |
22230 |
22230 |
+110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,699 |
25,737 |
+60 |
Nikkei 225(SGX) |
Jun19 |
190416 |
22155 |
22255 |
22110 |
22205 |
+30 |
80,574 |
145,669 |
+6,580 |
Sep19 |
190416 |
22070 |
22160 |
22070 |
22160 |
+25 |
3 |
137 |
-37 |
Dec19 |
190416 |
22000 |
22000 |
22000 |
22000 |
+25 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
80,578 |
167,170 |
+5,907 |
Nikkei 225 Mini(JPX) |
Jun19 |
190416 |
22165 |
22250 |
22110 |
22220 |
+40 |
846,429 |
397,167 |
+53,895 |
Sep19 |
190416 |
22100 |
22190 |
22045 |
22180 |
+70 |
16,681 |
9,259 |
+834 |
Dec19 |
190416 |
21920 |
22015 |
21870 |
21980 |
+40 |
326 |
1,877 |
-78 |
Total Volume and Open Interest |
897,532 |
453,149 |
-35,290 |
Nikkei 225(JPX) |
Jun19 |
190416 |
22160 |
22260 |
22110 |
22220 |
+40 |
62,440 |
280,196 |
+1,950 |
Sep19 |
190416 |
22110 |
22190 |
22050 |
22180 |
+70 |
360 |
5,309 |
+70 |
Dec19 |
190416 |
21980 |
21980 |
21980 |
21980 |
+40 |
2 |
37,849 |
-2 |
Total Volume and Open Interest |
62,809 |
399,908 |
+2,539 |
Nikkei 225(CME) Yen |
Jun19 |
190416 |
22145 |
22315 |
22120 |
22255 |
+110 |
40,949 |
60,472 |
+1,978 |
Sep19 |
190416 |
22190 |
22245 |
22075 |
22190 |
+110 |
4 |
13 |
+0 |
Dec19 |
190416 |
21870 |
21870 |
21870 |
21870 |
+115 |
|
|
|
Total Volume and Open Interest |
40,953 |
60,486 |
+1,863 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190416 |
22210 |
22280 |
22210 |
22260 |
+110 |
4 |
6 |
+2 |
Sep19 |
190416 |
22190 |
22190 |
22190 |
22190 |
+110 |
|
|
|
Dec19 |
190416 |
21870 |
21870 |
21870 |
21870 |
+110 |
|
|
|
Total Volume and Open Interest |
4 |
6 |
+2 |
CAC 40(EURONEXT) |
Apr19 |
190416 |
5514.0 |
5534.5 |
5503.5 |
5529.0 |
+21.5 |
89,383 |
300,317 |
+264 |
May19 |
190416 |
5455.0 |
5473.0 |
5442.0 |
5467.5 |
+21.5 |
25,419 |
58,487 |
+10,643 |
Jun19 |
190416 |
5389.0 |
5404.5 |
5378.5 |
5401.0 |
+20.5 |
475 |
55,611 |
-561 |
Total Volume and Open Interest |
115,277 |
477,925 |
+10,346 |
Hang Seng Index(HKFE) |
Apr19 |
190416 |
29828 |
30189 |
29684 |
30124 |
+299 |
196,892 |
123,730 |
-2,358 |
May19 |
190416 |
29634 |
29980 |
29450 |
29918 |
+304 |
793 |
2,613 |
+35 |
Jun19 |
190416 |
29536 |
29850 |
29380 |
29797 |
+297 |
195 |
14,059 |
-16 |
Total Volume and Open Interest |
197,990 |
152,908 |
-2,317 |
DAX(EUREX) |
Jun19 |
190416 |
12050.0 |
12143.0 |
12045.5 |
12137.5 |
+91.0 |
98,849 |
119,381 |
-7,533 |
Sep19 |
190416 |
12060.0 |
12125.0 |
12052.0 |
12124.0 |
+91.0 |
134 |
631 |
-91 |
Dec19 |
190416 |
12093.0 |
12111.0 |
12093.0 |
12111.0 |
+91.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
98,983 |
120,036 |
-7,624 |
Mini-DAX(EUREX) |
Jun19 |
190416 |
12047.0 |
12143.0 |
12045.0 |
12137.5 |
+91.0 |
40,037 |
14,878 |
-300 |
Sep19 |
190416 |
12050.0 |
12129.0 |
12035.0 |
12124.0 |
+91.0 |
206 |
257 |
-4 |
Dec19 |
190416 |
12111.0 |
12111.0 |
12111.0 |
12111.0 |
+91.0 |
3 |
52 |
+0 |
Total Volume and Open Interest |
40,246 |
15,187 |
-304 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190416 |
3383 |
3395 |
3379 |
3394 |
+16 |
986,347 |
4,197,421 |
-57,782 |
Sep19 |
190416 |
3370 |
3384 |
3369 |
3383 |
+16 |
197 |
34,402 |
+235 |
Dec19 |
190416 |
3365 |
3368 |
3359 |
3367 |
+15 |
4,500 |
186,678 |
+1 |
Total Volume and Open Interest |
991,044 |
4,432,567 |
-57,546 |
Swiss Market Index(EUREX) |
Jun19 |
190416 |
9437 |
9500 |
9427 |
9493 |
+79 |
47,044 |
185,467 |
-4,113 |
Sep19 |
190416 |
9462 |
9462 |
9462 |
9462 |
+79 |
4 |
305 |
-4 |
Dec19 |
190416 |
9442 |
9442 |
9442 |
9442 |
+79 |
2 |
6 |
+0 |
Total Volume and Open Interest |
47,050 |
185,778 |
-4,117 |
FT-SE 100(EURONEXT) |
Jun19 |
190416 |
7387.50 |
7429.50 |
7380.00 |
7414.50 |
+35.50 |
70,557 |
697,647 |
-876 |
Sep19 |
190416 |
7344.00 |
7344.00 |
7344.00 |
7344.00 |
+36.50 |
0 |
2,229 |
+0 |
Dec19 |
190416 |
7306.50 |
7306.50 |
7306.50 |
7306.50 |
+36.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
70,557 |
700,878 |
-876 |
SPI 200(SFE) |
Jun19 |
190416 |
6237.0 |
6270.0 |
6213.0 |
6269.0 |
+29.0 |
35,139 |
359,064 |
+1,926 |
Sep19 |
190416 |
6200.0 |
6200.0 |
6200.0 |
6200.0 |
+29.0 |
0 |
2,842 |
+0 |
Dec19 |
190416 |
6181.0 |
6181.0 |
6181.0 |
6181.0 |
+29.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
35,156 |
367,821 |
+1,938 |
FTSE MIB(ISE) |
Jun19 |
190416 |
21380.00 |
21445.00 |
21265.00 |
21389.00 |
+26.00 |
21,540 |
108,289 |
+2,329 |
Sep19 |
190416 |
21260.00 |
21300.00 |
21150.00 |
21257.00 |
+29.00 |
33 |
838 |
+6 |
Dec19 |
190416 |
21100.00 |
21140.00 |
21030.00 |
21122.00 |
+29.00 |
0 |
69 |
+0 |
Total Volume and Open Interest |
21,573 |
109,197 |
+2,335 |
KOSPI 200(KFE) |
Jun19 |
190416 |
292.00 |
292.20 |
291.65 |
291.65 |
+0.90 |
176,228 |
325,661 |
-2,455 |
Sep19 |
190416 |
292.55 |
292.55 |
292.10 |
292.10 |
+0.90 |
204 |
8,527 |
+1,980 |
Dec19 |
190416 |
292.00 |
292.30 |
292.00 |
292.30 |
+0.80 |
4 |
31,517 |
+301 |
Total Volume and Open Interest |
176,437 |
390,189 |
+627 |
GSCI(CME) |
May19 |
190416 |
450.15 |
451.10 |
447.80 |
451.10 |
+1.20 |
603 |
13,601 |
+587 |
Jun19 |
190416 |
451.60 |
451.60 |
449.15 |
451.60 |
+1.20 |
|
|
|
Jul19 |
190416 |
452.60 |
452.60 |
452.60 |
452.60 |
+1.20 |
|
|
|
Total Volume and Open Interest |
1,163 |
13,934 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|