|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190417 |
887.75 |
890.50 |
878.50 |
879.00 |
-9.00 |
105,410 |
221,960 |
-10,381 |
Jul19 |
190417 |
901.50 |
904.25 |
892.25 |
892.50 |
-9.25 |
65,289 |
297,206 |
+6,315 |
Aug19 |
190417 |
907.50 |
910.00 |
898.00 |
898.50 |
-9.00 |
5,265 |
27,024 |
+176 |
Sep19 |
190417 |
912.25 |
914.75 |
902.75 |
903.50 |
-8.75 |
1,701 |
11,552 |
-56 |
Nov19 |
190417 |
920.25 |
923.50 |
911.75 |
912.25 |
-8.75 |
14,940 |
140,258 |
+1,622 |
Jan20 |
190417 |
930.50 |
933.50 |
921.75 |
922.50 |
-8.50 |
1,024 |
16,642 |
-69 |
Mar20 |
190417 |
939.00 |
939.75 |
928.50 |
929.50 |
-8.00 |
920 |
33,030 |
+222 |
May20 |
190417 |
945.50 |
946.75 |
936.25 |
937.00 |
-7.75 |
283 |
5,895 |
+3 |
Jul20 |
190417 |
955.00 |
955.50 |
946.00 |
946.25 |
-7.75 |
513 |
9,043 |
+338 |
Aug20 |
190417 |
950.75 |
950.75 |
948.25 |
948.25 |
-7.75 |
0 |
153 |
+0 |
Sep20 |
190417 |
946.75 |
946.75 |
946.75 |
946.75 |
-7.50 |
1 |
84 |
+1 |
Nov20 |
190417 |
954.50 |
958.25 |
949.25 |
949.50 |
-7.50 |
240 |
4,764 |
+22 |
Jan21 |
190417 |
955.25 |
955.25 |
955.25 |
955.25 |
-7.50 |
0 |
9 |
+0 |
Mar21 |
190417 |
955.25 |
955.25 |
955.25 |
955.25 |
-7.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
195,586 |
767,733 |
-1,807 |
Soybean Meal(CBOT) |
May19 |
190417 |
306.50 |
307.20 |
303.50 |
303.90 |
-2.60 |
71,618 |
105,022 |
-5,096 |
Jul19 |
190417 |
310.20 |
310.90 |
307.20 |
307.60 |
-2.50 |
50,544 |
181,470 |
+6,973 |
Aug19 |
190417 |
311.50 |
312.10 |
308.40 |
308.80 |
-2.60 |
8,021 |
25,297 |
+719 |
Sep19 |
190417 |
312.90 |
313.60 |
310.00 |
310.40 |
-2.50 |
4,552 |
20,605 |
+424 |
Oct19 |
190417 |
314.40 |
314.70 |
311.30 |
311.50 |
-2.60 |
1,923 |
18,977 |
+36 |
Dec19 |
190417 |
316.80 |
317.50 |
313.80 |
314.10 |
-2.60 |
9,227 |
65,317 |
+436 |
Jan20 |
190417 |
318.40 |
318.70 |
315.10 |
315.40 |
-2.60 |
456 |
8,087 |
+85 |
Mar20 |
190417 |
318.70 |
318.70 |
315.40 |
315.60 |
-2.60 |
1,332 |
13,988 |
+439 |
May20 |
190417 |
319.50 |
319.50 |
316.20 |
316.40 |
-2.70 |
488 |
8,304 |
+232 |
Jul20 |
190417 |
320.50 |
321.00 |
317.40 |
317.60 |
-2.80 |
164 |
3,622 |
+24 |
Total Volume and Open Interest |
148,723 |
454,084 |
+4,442 |
Soybean Oil(CBOT) |
May19 |
190417 |
28.72 |
28.94 |
28.45 |
28.46 |
-0.26 |
52,299 |
98,197 |
-1,189 |
Jul19 |
190417 |
29.03 |
29.26 |
28.77 |
28.78 |
-0.24 |
41,639 |
189,768 |
+12,030 |
Aug19 |
190417 |
29.19 |
29.41 |
28.93 |
28.94 |
-0.23 |
5,840 |
33,208 |
+676 |
Sep19 |
190417 |
29.34 |
29.56 |
29.10 |
29.11 |
-0.22 |
2,586 |
25,026 |
-371 |
Oct19 |
190417 |
29.49 |
29.68 |
29.24 |
29.25 |
-0.22 |
945 |
13,284 |
+52 |
Dec19 |
190417 |
29.75 |
29.99 |
29.54 |
29.56 |
-0.20 |
6,512 |
96,845 |
+1,462 |
Jan20 |
190417 |
30.08 |
30.22 |
29.80 |
29.81 |
-0.21 |
369 |
11,379 |
+110 |
Mar20 |
190417 |
30.46 |
30.53 |
30.11 |
30.12 |
-0.21 |
352 |
13,124 |
+99 |
May20 |
190417 |
30.74 |
30.75 |
30.44 |
30.44 |
-0.21 |
85 |
3,158 |
+6 |
Jul20 |
190417 |
31.02 |
31.20 |
30.75 |
30.75 |
-0.19 |
98 |
1,675 |
+71 |
Total Volume and Open Interest |
110,752 |
488,717 |
+12,969 |
Canola(WCE) |
May19 |
190417 |
453.5 |
454.5 |
450.8 |
451.2 |
-3.3 |
14,054 |
55,402 |
-3,796 |
Jul19 |
190417 |
461.6 |
462.2 |
458.4 |
458.7 |
-3.5 |
11,810 |
83,843 |
+3,436 |
Nov19 |
190417 |
473.3 |
473.8 |
470.2 |
470.4 |
-3.5 |
2,745 |
37,482 |
+1,275 |
Jan20 |
190417 |
479.6 |
479.9 |
476.8 |
477.1 |
-3.5 |
283 |
5,437 |
+128 |
Mar20 |
190417 |
484.9 |
485.6 |
482.2 |
482.7 |
-3.5 |
104 |
1,161 |
+26 |
Total Volume and Open Interest |
29,048 |
183,779 |
+1,089 |
Corn(CBOT) |
May19 |
190417 |
358.25 |
360.00 |
356.75 |
358.25 |
-0.75 |
208,541 |
434,031 |
-39,639 |
Jul19 |
190417 |
367.00 |
368.75 |
365.50 |
367.00 |
-0.75 |
187,228 |
690,736 |
+38,542 |
Sep19 |
190417 |
375.25 |
377.00 |
373.75 |
375.00 |
-1.00 |
28,322 |
200,963 |
+329 |
Dec19 |
190417 |
387.25 |
388.50 |
385.25 |
386.75 |
-0.75 |
35,217 |
289,282 |
+1,036 |
Mar20 |
190417 |
401.00 |
402.25 |
399.50 |
400.75 |
-0.75 |
9,477 |
86,074 |
+2,161 |
May20 |
190417 |
409.00 |
409.75 |
407.25 |
408.75 |
-0.50 |
1,968 |
14,312 |
+410 |
Jul20 |
190417 |
414.75 |
415.75 |
413.50 |
415.00 |
-0.50 |
4,393 |
36,134 |
+809 |
Sep20 |
190417 |
411.00 |
411.00 |
409.50 |
410.75 |
-0.50 |
533 |
5,740 |
+129 |
Dec20 |
190417 |
414.00 |
415.00 |
413.25 |
414.25 |
-0.75 |
2,733 |
28,538 |
+779 |
Mar21 |
190417 |
422.75 |
422.75 |
421.75 |
422.50 |
-0.50 |
32 |
435 |
+25 |
Total Volume and Open Interest |
478,711 |
1,787,978 |
+4,759 |
Wheat(CBOT) |
May19 |
190417 |
446.50 |
450.00 |
444.75 |
447.00 |
+2.00 |
79,730 |
102,776 |
-15,466 |
Jul19 |
190417 |
450.00 |
453.75 |
448.25 |
450.25 |
+1.75 |
75,942 |
217,579 |
+4,768 |
Sep19 |
190417 |
457.75 |
461.25 |
456.00 |
457.00 |
+0.50 |
18,888 |
67,446 |
-581 |
Dec19 |
190417 |
475.00 |
479.00 |
473.75 |
474.25 |
unch |
9,547 |
58,865 |
-715 |
Mar20 |
190417 |
491.75 |
496.00 |
491.00 |
491.50 |
unch |
4,239 |
11,617 |
+810 |
May20 |
190417 |
502.00 |
506.25 |
501.00 |
501.50 |
-0.25 |
876 |
3,511 |
-38 |
Total Volume and Open Interest |
189,449 |
469,573 |
-11,215 |
Wheat(KCBT) |
May19 |
190417 |
418.00 |
423.00 |
416.75 |
420.50 |
+3.50 |
24,842 |
68,952 |
-7,919 |
Jul19 |
190417 |
423.25 |
429.00 |
422.25 |
426.25 |
+3.75 |
26,914 |
154,133 |
+3,812 |
Sep19 |
190417 |
433.50 |
438.00 |
431.25 |
434.75 |
+2.50 |
7,994 |
47,533 |
+2,106 |
Dec19 |
190417 |
457.00 |
460.75 |
454.00 |
456.50 |
+1.00 |
4,977 |
33,903 |
+145 |
Mar20 |
190417 |
478.50 |
481.75 |
475.75 |
477.50 |
+0.50 |
1,716 |
6,892 |
+86 |
May20 |
190417 |
490.75 |
494.00 |
489.75 |
490.50 |
+0.75 |
246 |
2,691 |
-27 |
Jul20 |
190417 |
501.75 |
502.75 |
499.00 |
500.00 |
+1.00 |
79 |
1,669 |
+52 |
Total Volume and Open Interest |
66,778 |
316,812 |
-1,746 |
Wheat(MGE) |
May19 |
190417 |
526.00 |
529.25 |
521.00 |
527.50 |
+0.25 |
4,731 |
16,686 |
-1,271 |
Jul19 |
190417 |
530.50 |
532.75 |
525.00 |
531.25 |
+0.75 |
4,673 |
26,412 |
+1,643 |
Sep19 |
190417 |
537.00 |
539.75 |
533.75 |
538.75 |
+1.75 |
2,271 |
10,261 |
+222 |
Dec19 |
190417 |
551.50 |
554.50 |
549.00 |
553.25 |
+1.50 |
310 |
6,326 |
+13 |
Mar20 |
190417 |
567.00 |
569.00 |
564.50 |
567.00 |
+0.25 |
53 |
3,297 |
+8 |
May20 |
190417 |
575.50 |
576.00 |
573.50 |
576.00 |
+0.50 |
18 |
853 |
-4 |
Total Volume and Open Interest |
12,058 |
63,870 |
+613 |
Oats(CBOT) |
May19 |
190417 |
295.00 |
300.00 |
294.75 |
299.75 |
+5.00 |
515 |
2,724 |
-203 |
Jul19 |
190417 |
279.00 |
283.00 |
275.75 |
279.50 |
+1.50 |
312 |
2,247 |
+96 |
Sep19 |
190417 |
266.00 |
269.25 |
266.00 |
269.25 |
+1.00 |
1 |
90 |
+1 |
Dec19 |
190417 |
258.00 |
258.00 |
256.50 |
258.00 |
-1.50 |
3 |
966 |
+2 |
Total Volume and Open Interest |
831 |
6,060 |
-104 |
Rough Rice(CBOT) |
May19 |
190417 |
10.52 |
10.54 |
10.44 |
10.48 |
-0.04 |
635 |
4,003 |
-342 |
Jul19 |
190417 |
10.69 |
10.74 |
10.68 |
10.73 |
+0.01 |
520 |
3,655 |
+349 |
Sep19 |
190417 |
10.81 |
10.81 |
10.81 |
10.81 |
unch |
1 |
99 |
-1 |
Nov19 |
190417 |
10.85 |
10.85 |
10.85 |
10.85 |
unch |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,156 |
7,784 |
+6 |
Live Cattle(CME) |
Apr19 |
190417 |
127.480 |
127.480 |
126.535 |
126.930 |
-0.220 |
10,354 |
13,495 |
-3,224 |
Jun19 |
190417 |
122.700 |
122.785 |
121.900 |
122.385 |
-0.065 |
21,708 |
195,693 |
-1,040 |
Aug19 |
190417 |
119.430 |
119.750 |
119.035 |
119.550 |
+0.220 |
10,200 |
106,240 |
+918 |
Oct19 |
190417 |
119.950 |
120.330 |
119.600 |
120.200 |
+0.270 |
7,806 |
81,680 |
+655 |
Dec19 |
190417 |
123.250 |
123.885 |
123.180 |
123.830 |
+0.380 |
3,971 |
32,265 |
+147 |
Feb20 |
190417 |
125.535 |
126.135 |
125.385 |
126.035 |
+0.500 |
940 |
7,613 |
+72 |
Total Volume and Open Interest |
55,179 |
443,657 |
-2,493 |
Feeder Cattle(CME) |
Apr19 |
190417 |
145.650 |
145.750 |
145.200 |
145.330 |
-0.355 |
936 |
2,990 |
-178 |
May19 |
190417 |
151.000 |
151.735 |
150.380 |
150.600 |
-0.600 |
4,732 |
14,832 |
-712 |
Aug19 |
190417 |
160.080 |
160.700 |
159.630 |
160.450 |
+0.250 |
5,150 |
21,518 |
+356 |
Sep19 |
190417 |
161.285 |
162.000 |
160.830 |
161.850 |
+0.550 |
1,710 |
5,972 |
+410 |
Oct19 |
190417 |
161.035 |
162.200 |
160.935 |
162.035 |
+0.735 |
803 |
5,198 |
+53 |
Nov19 |
190417 |
160.785 |
162.000 |
160.685 |
161.935 |
+0.935 |
318 |
1,362 |
+80 |
Jan20 |
190417 |
158.380 |
159.250 |
157.830 |
159.080 |
+0.480 |
74 |
1,142 |
+20 |
Total Volume and Open Interest |
13,746 |
53,245 |
+38 |
Lean Hogs(CME) |
May19 |
190417 |
89.400 |
89.700 |
87.600 |
88.930 |
-0.050 |
402 |
3,070 |
-104 |
Jun19 |
190417 |
97.230 |
97.885 |
94.480 |
96.135 |
-1.000 |
14,959 |
82,299 |
+335 |
Jul19 |
190417 |
101.430 |
101.900 |
98.800 |
100.635 |
-0.545 |
5,040 |
34,351 |
+341 |
Aug19 |
190417 |
102.200 |
102.800 |
100.200 |
101.750 |
-0.250 |
8,566 |
35,825 |
+1,066 |
Oct19 |
190417 |
94.500 |
95.000 |
93.250 |
94.580 |
+0.350 |
6,761 |
61,219 |
+1,522 |
Dec19 |
190417 |
88.885 |
89.800 |
88.200 |
89.730 |
+1.195 |
5,543 |
43,137 |
+1,517 |
Feb20 |
190417 |
89.000 |
89.900 |
88.000 |
89.850 |
+1.150 |
1,624 |
15,022 |
+206 |
Apr20 |
190417 |
89.000 |
90.150 |
88.785 |
90.080 |
+1.195 |
1,073 |
10,943 |
+40 |
Total Volume and Open Interest |
44,872 |
290,575 |
+5,237 |
Class III Milk(CME) |
Apr19 |
190417 |
15.91 |
15.96 |
15.91 |
15.92 |
-0.03 |
172 |
3,345 |
-44 |
May19 |
190417 |
15.60 |
15.81 |
15.58 |
15.69 |
+0.06 |
396 |
3,931 |
-34 |
Jun19 |
190417 |
15.79 |
15.96 |
15.78 |
15.88 |
+0.08 |
256 |
3,223 |
+12 |
Jul19 |
190417 |
16.10 |
16.23 |
16.07 |
16.11 |
+0.04 |
80 |
2,250 |
+17 |
Aug19 |
190417 |
16.34 |
16.48 |
16.32 |
16.37 |
+0.02 |
100 |
1,579 |
+22 |
Sep19 |
190417 |
16.55 |
16.65 |
16.55 |
16.59 |
+0.04 |
51 |
1,977 |
-21 |
Oct19 |
190417 |
16.52 |
16.65 |
16.52 |
16.59 |
+0.06 |
28 |
1,404 |
-9 |
Nov19 |
190417 |
16.45 |
16.60 |
16.45 |
16.54 |
+0.09 |
19 |
1,371 |
-7 |
Dec19 |
190417 |
16.29 |
16.44 |
16.28 |
16.37 |
+0.09 |
19 |
1,276 |
-4 |
Jan20 |
190417 |
16.05 |
16.10 |
16.05 |
16.05 |
+0.06 |
0 |
91 |
+0 |
Feb20 |
190417 |
16.05 |
16.05 |
16.00 |
16.00 |
+0.04 |
0 |
84 |
+0 |
Mar20 |
190417 |
16.05 |
16.07 |
16.05 |
16.05 |
+0.08 |
0 |
103 |
+0 |
Apr20 |
190417 |
16.15 |
16.17 |
16.15 |
16.15 |
+0.09 |
0 |
47 |
+0 |
Total Volume and Open Interest |
1,121 |
20,910 |
-68 |
Cocoa(ICE) |
May19 |
190417 |
2389 |
2420 |
2376 |
2420 |
+56 |
2,980 |
680 |
-2,403 |
Jul19 |
190417 |
2350 |
2406 |
2340 |
2403 |
+57 |
21,180 |
103,593 |
+2,879 |
Sep19 |
190417 |
2366 |
2420 |
2358 |
2418 |
+55 |
8,240 |
49,249 |
+1,084 |
Dec19 |
190417 |
2370 |
2423 |
2369 |
2422 |
+51 |
4,883 |
39,145 |
+783 |
Mar20 |
190417 |
2379 |
2423 |
2376 |
2422 |
+48 |
1,040 |
27,273 |
+366 |
May20 |
190417 |
2382 |
2427 |
2382 |
2427 |
+47 |
162 |
13,651 |
-56 |
Jul20 |
190417 |
2415 |
2433 |
2415 |
2433 |
+46 |
54 |
3,644 |
+27 |
Total Volume and Open Interest |
38,545 |
244,112 |
+2,681 |
Coffee "C"(ICE) |
May19 |
190417 |
90.20 |
90.75 |
86.35 |
87.05 |
-3.45 |
37,700 |
31,389 |
-17,139 |
Jul19 |
190417 |
92.90 |
93.30 |
89.00 |
89.65 |
-3.30 |
54,101 |
157,422 |
+6,680 |
Sep19 |
190417 |
95.55 |
95.80 |
91.60 |
92.25 |
-3.30 |
16,140 |
59,373 |
+3,076 |
Dec19 |
190417 |
99.50 |
99.60 |
95.50 |
96.15 |
-3.30 |
9,141 |
42,335 |
+2,037 |
Mar20 |
190417 |
103.00 |
103.40 |
99.45 |
99.95 |
-3.25 |
3,060 |
17,673 |
+482 |
May20 |
190417 |
105.55 |
105.80 |
102.00 |
102.40 |
-3.25 |
804 |
15,312 |
+38 |
Total Volume and Open Interest |
121,893 |
339,252 |
-4,935 |
Orange Juice(ICE) |
May19 |
190417 |
107.80 |
110.15 |
107.70 |
109.65 |
+2.20 |
1,494 |
8,236 |
-795 |
Jul19 |
190417 |
109.30 |
112.00 |
109.25 |
111.65 |
+2.65 |
1,246 |
9,354 |
+834 |
Sep19 |
190417 |
112.35 |
115.00 |
112.25 |
114.70 |
+2.90 |
156 |
1,761 |
-19 |
Nov19 |
190417 |
115.80 |
118.15 |
115.75 |
117.85 |
+3.00 |
69 |
858 |
-3 |
Jan20 |
190417 |
118.75 |
121.20 |
118.75 |
120.90 |
+3.30 |
7 |
269 |
+0 |
Mar20 |
190417 |
122.15 |
124.05 |
122.15 |
123.90 |
+3.50 |
0 |
170 |
+0 |
Total Volume and Open Interest |
2,972 |
21,125 |
+17 |
Sugar #11(ICE) |
May19 |
190417 |
12.54 |
12.64 |
12.31 |
12.35 |
-0.16 |
92,772 |
122,515 |
-22,958 |
Jul19 |
190417 |
12.67 |
12.80 |
12.50 |
12.53 |
-0.14 |
97,780 |
368,737 |
+11,556 |
Oct19 |
190417 |
13.03 |
13.11 |
12.82 |
12.84 |
-0.16 |
21,374 |
179,880 |
+214 |
Mar20 |
190417 |
13.95 |
14.03 |
13.77 |
13.78 |
-0.15 |
9,522 |
122,449 |
+1,300 |
May20 |
190417 |
14.10 |
14.15 |
13.89 |
13.91 |
-0.16 |
3,875 |
31,334 |
+1,192 |
Jul20 |
190417 |
14.24 |
14.24 |
14.00 |
14.00 |
-0.17 |
418 |
21,564 |
+10 |
Oct20 |
190417 |
14.28 |
14.28 |
14.18 |
14.18 |
-0.17 |
86 |
25,338 |
-1 |
Mar21 |
190417 |
14.75 |
14.75 |
14.74 |
14.74 |
-0.15 |
7 |
6,948 |
-6 |
Total Volume and Open Interest |
225,834 |
882,824 |
-8,693 |
London Cocoa(LCE) |
May19 |
190417 |
1804 |
1868 |
1804 |
1865 |
+56 |
6,000 |
48,130 |
-1,777 |
Jul19 |
190417 |
1735 |
1785 |
1734 |
1783 |
+48 |
9,005 |
48,053 |
+142 |
Sep19 |
190417 |
1715 |
1754 |
1715 |
1752 |
+38 |
4,823 |
44,306 |
-682 |
Dec19 |
190417 |
1710 |
1744 |
1710 |
1743 |
+33 |
4,219 |
61,548 |
-996 |
Mar20 |
190417 |
1712 |
1740 |
1710 |
1739 |
+31 |
2,115 |
35,734 |
+454 |
May20 |
190417 |
1715 |
1740 |
1715 |
1739 |
+31 |
157 |
19,821 |
-2 |
Jul20 |
190417 |
1718 |
1741 |
1718 |
1741 |
+28 |
44 |
9,939 |
+1 |
Total Volume and Open Interest |
26,363 |
279,613 |
-2,860 |
London Sugar(LCE) |
Aug19 |
190417 |
336.70 |
340.00 |
331.60 |
332.40 |
-3.50 |
5,163 |
51,193 |
+1,372 |
Oct19 |
190417 |
342.00 |
345.30 |
337.00 |
337.50 |
-3.70 |
1,776 |
19,461 |
+240 |
Dec19 |
190417 |
353.60 |
356.70 |
348.80 |
349.20 |
-3.50 |
433 |
11,685 |
+116 |
Mar20 |
190417 |
366.30 |
367.90 |
360.40 |
360.80 |
-3.60 |
149 |
7,091 |
+4 |
May20 |
190417 |
374.30 |
374.80 |
368.60 |
368.60 |
-3.90 |
16 |
1,569 |
-11 |
Total Volume and Open Interest |
7,548 |
92,248 |
-1,647 |
Cotton(ICE) |
May19 |
190417 |
77.94 |
78.44 |
77.50 |
78.11 |
+0.17 |
14,478 |
16,711 |
-5,916 |
Jul19 |
190417 |
78.56 |
79.25 |
78.10 |
78.96 |
+0.40 |
29,298 |
96,390 |
+1,911 |
Oct19 |
190417 |
77.74 |
77.74 |
77.74 |
77.74 |
+0.38 |
20 |
48 |
-2 |
Dec19 |
190417 |
76.90 |
77.60 |
76.66 |
77.41 |
+0.54 |
14,132 |
87,336 |
+2,183 |
Mar20 |
190417 |
77.16 |
77.66 |
76.89 |
77.36 |
+0.34 |
854 |
9,986 |
-29 |
May20 |
190417 |
76.85 |
77.24 |
76.83 |
76.96 |
+0.28 |
218 |
745 |
+16 |
Total Volume and Open Interest |
59,212 |
214,899 |
-1,766 |
Lumber(CME) |
May19 |
190417 |
333.2 |
341.5 |
330.3 |
338.9 |
+3.1 |
427 |
1,614 |
-102 |
Jul19 |
190417 |
336.0 |
343.0 |
332.8 |
340.2 |
+1.7 |
303 |
1,167 |
+67 |
Sep19 |
190417 |
341.0 |
345.8 |
336.3 |
344.4 |
+1.4 |
93 |
358 |
+53 |
Nov19 |
190417 |
341.0 |
342.5 |
341.0 |
342.5 |
+1.5 |
0 |
32 |
+0 |
Total Volume and Open Interest |
823 |
3,171 |
+18 |
Crude Oil(NYM) |
May19 |
190417 |
64.32 |
64.61 |
63.66 |
63.76 |
-0.29 |
555,858 |
162,601 |
-34,119 |
Jun19 |
190417 |
64.46 |
64.72 |
63.76 |
63.87 |
-0.32 |
230,459 |
402,131 |
+16,160 |
Jul19 |
190417 |
64.51 |
64.75 |
63.84 |
63.94 |
-0.32 |
87,397 |
222,435 |
+6,957 |
Aug19 |
190417 |
64.45 |
64.70 |
63.88 |
63.97 |
-0.30 |
45,166 |
132,747 |
+4,985 |
Sep19 |
190417 |
64.37 |
64.57 |
63.84 |
63.92 |
-0.26 |
43,236 |
174,589 |
+3,371 |
Oct19 |
190417 |
64.18 |
64.29 |
63.69 |
63.78 |
-0.22 |
21,916 |
103,646 |
+3,300 |
Nov19 |
190417 |
63.84 |
64.04 |
63.43 |
63.58 |
-0.18 |
17,447 |
72,348 |
+626 |
Dec19 |
190417 |
63.53 |
63.74 |
63.11 |
63.31 |
-0.15 |
60,869 |
214,509 |
+5,257 |
Jan20 |
190417 |
63.20 |
63.32 |
62.79 |
63.01 |
-0.12 |
7,979 |
58,564 |
+337 |
Feb20 |
190417 |
62.82 |
62.98 |
62.60 |
62.67 |
-0.10 |
5,451 |
33,519 |
-156 |
Mar20 |
190417 |
62.49 |
62.57 |
62.07 |
62.31 |
-0.08 |
6,781 |
41,066 |
-55 |
Apr20 |
190417 |
62.09 |
62.22 |
61.63 |
61.95 |
-0.07 |
1,377 |
22,863 |
+261 |
May20 |
190417 |
61.65 |
61.75 |
61.37 |
61.59 |
-0.08 |
1,805 |
23,404 |
+4 |
Jun20 |
190417 |
61.40 |
61.51 |
60.93 |
61.25 |
-0.11 |
13,471 |
88,424 |
+1,565 |
Jul20 |
190417 |
60.89 |
60.89 |
60.79 |
60.89 |
-0.11 |
909 |
22,412 |
+232 |
Aug20 |
190417 |
60.55 |
60.55 |
60.50 |
60.55 |
-0.12 |
784 |
12,137 |
+287 |
Total Volume and Open Interest |
1,126,634 |
2,117,614 |
+10,978 |
e-miNY Crude Oil(NYM) |
May19 |
190417 |
64.300 |
64.625 |
63.650 |
63.750 |
-0.300 |
11,691 |
1,725 |
+183 |
Jun19 |
190417 |
64.400 |
64.750 |
63.750 |
63.875 |
-0.325 |
751 |
565 |
+79 |
Jul19 |
190417 |
64.500 |
64.775 |
63.875 |
63.950 |
-0.300 |
32 |
289 |
+8 |
Aug19 |
190417 |
64.300 |
64.750 |
63.900 |
63.975 |
-0.300 |
4 |
96 |
+3 |
Sep19 |
190417 |
64.000 |
64.325 |
63.925 |
63.925 |
-0.250 |
5 |
107 |
+1 |
Oct19 |
190417 |
63.700 |
63.775 |
63.700 |
63.775 |
-0.225 |
0 |
26 |
+0 |
Nov19 |
190417 |
63.975 |
63.975 |
63.525 |
63.575 |
-0.175 |
3 |
64 |
+0 |
Dec19 |
190417 |
63.550 |
63.550 |
63.125 |
63.300 |
-0.150 |
27 |
175 |
+20 |
Jan20 |
190417 |
63.000 |
63.150 |
63.000 |
63.000 |
-0.125 |
20 |
54 |
+20 |
Feb20 |
190417 |
62.675 |
62.675 |
62.675 |
62.675 |
-0.100 |
0 |
21 |
+0 |
Total Volume and Open Interest |
12,539 |
3,235 |
+314 |
NY Harbor ULSD(NYM) |
May19 |
190417 |
207.99 |
209.23 |
206.69 |
206.92 |
-1.30 |
38,712 |
68,201 |
-5,283 |
Jun19 |
190417 |
208.55 |
209.40 |
206.92 |
207.14 |
-1.26 |
24,124 |
96,687 |
+1,538 |
Jul19 |
190417 |
208.97 |
209.86 |
207.48 |
207.68 |
-1.21 |
11,020 |
54,293 |
+1,936 |
Aug19 |
190417 |
210.00 |
210.52 |
208.15 |
208.35 |
-1.19 |
4,711 |
22,785 |
+217 |
Sep19 |
190417 |
210.80 |
211.51 |
209.14 |
209.34 |
-1.15 |
3,667 |
31,223 |
+400 |
Oct19 |
190417 |
211.67 |
211.92 |
210.01 |
210.24 |
-1.10 |
1,506 |
18,474 |
+351 |
Nov19 |
190417 |
212.25 |
213.00 |
210.85 |
210.98 |
-1.07 |
1,281 |
12,495 |
+160 |
Dec19 |
190417 |
213.03 |
213.49 |
211.30 |
211.51 |
-1.04 |
2,911 |
36,537 |
+197 |
Jan20 |
190417 |
213.39 |
213.57 |
211.84 |
211.88 |
-1.05 |
510 |
11,316 |
+91 |
Feb20 |
190417 |
212.75 |
213.48 |
211.51 |
211.59 |
-1.06 |
127 |
8,704 |
-53 |
Mar20 |
190417 |
211.88 |
212.61 |
210.75 |
210.75 |
-1.07 |
61 |
6,089 |
-2 |
Apr20 |
190417 |
210.09 |
210.09 |
209.27 |
209.27 |
-1.07 |
94 |
3,388 |
+33 |
May20 |
190417 |
209.00 |
209.00 |
208.15 |
208.15 |
-1.06 |
35 |
1,940 |
-10 |
Jun20 |
190417 |
208.21 |
208.99 |
207.20 |
207.37 |
-1.04 |
123 |
8,805 |
-20 |
Total Volume and Open Interest |
88,991 |
396,488 |
-438 |
RBOB Gasoline(NYM) |
May19 |
190417 |
203.86 |
205.21 |
203.18 |
204.18 |
+1.01 |
69,901 |
84,774 |
-4,718 |
Jun19 |
190417 |
201.60 |
202.35 |
200.46 |
201.11 |
+0.30 |
64,660 |
123,742 |
+1,777 |
Jul19 |
190417 |
199.10 |
199.94 |
198.12 |
198.60 |
+0.04 |
37,312 |
69,180 |
+3,020 |
Aug19 |
190417 |
197.18 |
197.58 |
195.67 |
196.06 |
-0.19 |
20,630 |
39,363 |
+451 |
Sep19 |
190417 |
194.25 |
194.72 |
192.84 |
193.10 |
-0.28 |
13,930 |
44,556 |
+32 |
Oct19 |
190417 |
179.92 |
180.19 |
178.29 |
178.47 |
-0.56 |
5,451 |
27,563 |
+518 |
Nov19 |
190417 |
176.56 |
176.77 |
174.85 |
175.13 |
-0.57 |
2,792 |
13,835 |
+149 |
Dec19 |
190417 |
174.31 |
174.51 |
172.56 |
172.93 |
-0.55 |
4,585 |
27,451 |
-509 |
Jan20 |
190417 |
172.84 |
173.71 |
171.79 |
172.21 |
-0.54 |
1,059 |
9,924 |
+136 |
Feb20 |
190417 |
172.87 |
173.24 |
172.28 |
172.57 |
-0.52 |
474 |
2,192 |
+77 |
Total Volume and Open Interest |
221,121 |
449,409 |
+917 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190417 |
204.18 |
204.18 |
204.18 |
204.18 |
+1.01 |
0 |
1 |
+0 |
Jun19 |
190417 |
201.11 |
201.11 |
201.11 |
201.11 |
+0.30 |
|
|
|
Jul19 |
190417 |
198.60 |
198.60 |
198.60 |
198.60 |
+0.04 |
|
|
|
Aug19 |
190417 |
196.06 |
196.06 |
196.06 |
196.06 |
-0.19 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190417 |
2.572 |
2.582 |
2.503 |
2.517 |
-0.055 |
137,630 |
141,395 |
+1,201 |
Jun19 |
190417 |
2.615 |
2.626 |
2.546 |
2.559 |
-0.058 |
88,463 |
227,226 |
+16,489 |
Jul19 |
190417 |
2.679 |
2.690 |
2.611 |
2.623 |
-0.058 |
34,506 |
150,823 |
+1,471 |
Aug19 |
190417 |
2.708 |
2.714 |
2.640 |
2.652 |
-0.056 |
13,954 |
73,221 |
+163 |
Sep19 |
190417 |
2.702 |
2.708 |
2.636 |
2.649 |
-0.053 |
15,129 |
140,017 |
-778 |
Oct19 |
190417 |
2.729 |
2.734 |
2.664 |
2.679 |
-0.051 |
25,570 |
104,670 |
+4,950 |
Nov19 |
190417 |
2.801 |
2.810 |
2.740 |
2.757 |
-0.050 |
14,251 |
63,280 |
-681 |
Dec19 |
190417 |
2.963 |
2.969 |
2.900 |
2.917 |
-0.049 |
7,376 |
71,595 |
+511 |
Jan20 |
190417 |
3.049 |
3.052 |
2.982 |
2.999 |
-0.050 |
9,056 |
55,609 |
+1,619 |
Feb20 |
190417 |
3.001 |
3.001 |
2.932 |
2.949 |
-0.048 |
1,669 |
20,880 |
-40 |
Mar20 |
190417 |
2.880 |
2.880 |
2.824 |
2.835 |
-0.042 |
5,454 |
35,139 |
-1,087 |
Apr20 |
190417 |
2.609 |
2.611 |
2.573 |
2.581 |
-0.032 |
6,215 |
39,878 |
+651 |
May20 |
190417 |
2.581 |
2.581 |
2.548 |
2.553 |
-0.031 |
1,611 |
25,062 |
-203 |
Jun20 |
190417 |
2.611 |
2.611 |
2.578 |
2.584 |
-0.030 |
2,763 |
13,397 |
+15 |
Jul20 |
190417 |
2.637 |
2.638 |
2.615 |
2.618 |
-0.028 |
776 |
11,017 |
+238 |
Aug20 |
190417 |
2.645 |
2.645 |
2.623 |
2.627 |
-0.025 |
713 |
9,323 |
+4 |
Total Volume and Open Interest |
367,729 |
1,263,310 |
+25,026 |
Brent Crude Oil(ICE) |
Jun19 |
190417 |
71.83 |
72.27 |
71.45 |
71.62 |
-0.10 |
219,152 |
377,547 |
-20,017 |
Jul19 |
190417 |
71.36 |
71.73 |
70.92 |
71.09 |
-0.12 |
109,438 |
363,658 |
+7,437 |
Aug19 |
190417 |
70.91 |
71.27 |
70.49 |
70.64 |
-0.13 |
50,257 |
168,314 |
-77 |
Sep19 |
190417 |
70.53 |
70.87 |
70.12 |
70.26 |
-0.15 |
40,725 |
186,682 |
+347 |
Oct19 |
190417 |
70.19 |
70.51 |
69.78 |
69.93 |
-0.16 |
19,906 |
115,638 |
+208 |
Nov19 |
190417 |
69.95 |
70.21 |
69.49 |
69.66 |
-0.15 |
16,165 |
131,402 |
+1,962 |
Dec19 |
190417 |
69.60 |
69.92 |
69.18 |
69.39 |
-0.13 |
64,172 |
246,592 |
+4,884 |
Jan20 |
190417 |
69.35 |
69.62 |
68.92 |
69.10 |
-0.14 |
4,539 |
57,534 |
+524 |
Feb20 |
190417 |
69.11 |
69.30 |
68.65 |
68.84 |
-0.13 |
3,523 |
45,965 |
-384 |
Mar20 |
190417 |
68.98 |
68.98 |
68.36 |
68.58 |
-0.13 |
4,230 |
40,141 |
+437 |
Apr20 |
190417 |
68.32 |
68.32 |
68.32 |
68.32 |
-0.13 |
815 |
24,676 |
-66 |
May20 |
190417 |
67.99 |
68.05 |
67.99 |
68.05 |
-0.13 |
1,234 |
21,509 |
-121 |
Jun20 |
190417 |
68.03 |
68.19 |
67.54 |
67.77 |
-0.12 |
13,109 |
95,750 |
-765 |
Jul20 |
190417 |
67.53 |
67.53 |
67.53 |
67.53 |
-0.11 |
492 |
16,331 |
-60 |
Total Volume and Open Interest |
575,848 |
2,273,239 |
-3,785 |
Gas Oil(ICE) |
May19 |
190417 |
637.25 |
641.75 |
634.75 |
637.00 |
+3.50 |
76,667 |
110,935 |
-16,758 |
Jun19 |
190417 |
638.00 |
642.50 |
635.00 |
637.50 |
+3.25 |
67,575 |
152,576 |
+1,574 |
Jul19 |
190417 |
640.75 |
643.50 |
636.50 |
638.50 |
+2.75 |
27,775 |
91,279 |
-4,316 |
Aug19 |
190417 |
642.75 |
645.50 |
638.50 |
640.50 |
+2.75 |
15,551 |
50,886 |
+541 |
Sep19 |
190417 |
645.25 |
648.00 |
641.25 |
643.25 |
+3.00 |
11,777 |
69,753 |
+2,189 |
Oct19 |
190417 |
648.25 |
651.00 |
644.25 |
646.25 |
+3.00 |
6,144 |
56,354 |
+1,128 |
Nov19 |
190417 |
648.25 |
650.75 |
644.25 |
646.00 |
+2.75 |
3,929 |
29,011 |
+215 |
Dec19 |
190417 |
646.50 |
649.75 |
643.25 |
645.00 |
+2.50 |
16,985 |
112,521 |
-748 |
Jan20 |
190417 |
647.50 |
649.25 |
642.75 |
644.50 |
+2.50 |
2,014 |
27,217 |
+297 |
Feb20 |
190417 |
646.50 |
647.50 |
642.50 |
643.50 |
+2.25 |
769 |
24,557 |
-300 |
Total Volume and Open Interest |
234,716 |
902,203 |
-16,023 |
Ethanol(CBOT) |
May19 |
190417 |
1.324 |
1.337 |
1.315 |
1.332 |
+0.009 |
238 |
721 |
-77 |
Jun19 |
190417 |
1.336 |
1.350 |
1.329 |
1.346 |
+0.011 |
151 |
613 |
+77 |
Jul19 |
190417 |
1.345 |
1.356 |
1.345 |
1.356 |
+0.009 |
19 |
88 |
+1 |
Aug19 |
190417 |
1.361 |
1.363 |
1.361 |
1.361 |
+0.009 |
8 |
10 |
+0 |
Sep19 |
190417 |
1.360 |
1.360 |
1.360 |
1.360 |
+0.009 |
1 |
15 |
+1 |
Oct19 |
190417 |
1.358 |
1.358 |
1.358 |
1.358 |
+0.013 |
0 |
6 |
+0 |
Nov19 |
190417 |
1.358 |
1.358 |
1.358 |
1.358 |
+0.013 |
|
|
|
Dec19 |
190417 |
1.384 |
1.384 |
1.384 |
1.384 |
+0.013 |
0 |
20 |
+0 |
Total Volume and Open Interest |
417 |
1,473 |
+2 |
WTI Crude Oil(ICE) |
May19 |
190417 |
64.33 |
64.61 |
63.66 |
63.76 |
-0.29 |
35,077 |
31,655 |
-3,734 |
Jun19 |
190417 |
64.45 |
64.73 |
63.76 |
63.87 |
-0.32 |
59,359 |
114,387 |
-1,791 |
Jul19 |
190417 |
64.56 |
64.76 |
63.84 |
63.94 |
-0.32 |
36,837 |
52,490 |
-2,377 |
Aug19 |
190417 |
64.50 |
64.71 |
63.88 |
63.97 |
-0.30 |
24,260 |
32,253 |
+2,394 |
Sep19 |
190417 |
64.41 |
64.58 |
63.83 |
63.92 |
-0.26 |
13,800 |
47,075 |
+695 |
Oct19 |
190417 |
64.18 |
64.30 |
63.69 |
63.78 |
-0.22 |
9,155 |
26,003 |
+28 |
Nov19 |
190417 |
63.91 |
64.02 |
63.44 |
63.58 |
-0.18 |
4,373 |
14,143 |
-892 |
Dec19 |
190417 |
63.67 |
63.74 |
63.13 |
63.31 |
-0.15 |
12,702 |
115,456 |
+367 |
Jan20 |
190417 |
63.26 |
63.26 |
63.01 |
63.01 |
-0.12 |
1,764 |
8,175 |
-1,360 |
Feb20 |
190417 |
62.67 |
62.67 |
62.67 |
62.67 |
-0.10 |
1,506 |
6,657 |
-442 |
Mar20 |
190417 |
62.31 |
62.31 |
62.31 |
62.31 |
-0.08 |
772 |
13,070 |
+54 |
Apr20 |
190417 |
61.95 |
61.95 |
61.95 |
61.95 |
-0.07 |
139 |
4,908 |
+1 |
May20 |
190417 |
61.59 |
61.59 |
61.59 |
61.59 |
-0.08 |
70 |
3,638 |
+56 |
Jun20 |
190417 |
61.41 |
61.41 |
61.08 |
61.25 |
-0.11 |
2,645 |
40,540 |
-291 |
Jul20 |
190417 |
60.89 |
60.89 |
60.89 |
60.89 |
-0.11 |
214 |
3,937 |
-10 |
Aug20 |
190417 |
60.55 |
60.55 |
60.55 |
60.55 |
-0.12 |
422 |
4,344 |
+276 |
Total Volume and Open Interest |
209,398 |
620,065 |
-6,587 |
US Dollar Index(ICE) |
Jun19 |
190417 |
96.730 |
96.785 |
96.460 |
96.658 |
+0.005 |
9,890 |
47,190 |
-797 |
Sep19 |
190417 |
96.230 |
96.230 |
95.970 |
96.128 |
+0.005 |
104 |
1,173 |
+40 |
Dec19 |
190417 |
95.685 |
95.685 |
95.520 |
95.613 |
+0.005 |
3 |
300 |
-3 |
Total Volume and Open Interest |
10,000 |
48,717 |
-760 |
Australian Dollar(CME) |
Jun19 |
190417 |
71.84 |
72.15 |
71.61 |
71.79 |
-0.04 |
73,586 |
141,401 |
-3,263 |
Sep19 |
190417 |
71.85 |
72.26 |
71.85 |
71.93 |
-0.04 |
89 |
608 |
+2 |
Dec19 |
190417 |
72.09 |
72.09 |
72.04 |
72.07 |
-0.03 |
2 |
204 |
+2 |
Total Volume and Open Interest |
73,818 |
142,541 |
-3,403 |
British Pound(CME) |
Jun19 |
190417 |
130.85 |
131.05 |
130.66 |
130.76 |
-0.17 |
58,877 |
148,094 |
+3,678 |
Sep19 |
190417 |
131.53 |
131.53 |
131.26 |
131.34 |
-0.17 |
61 |
733 |
+41 |
Dec19 |
190417 |
131.89 |
131.89 |
131.89 |
131.89 |
-0.17 |
0 |
392 |
+0 |
Total Volume and Open Interest |
59,171 |
150,635 |
+3,006 |
Canadian Dollar(CME) |
Jun19 |
190417 |
75.00 |
75.45 |
74.89 |
75.06 |
+0.06 |
81,052 |
140,257 |
+358 |
Sep19 |
190417 |
75.18 |
75.58 |
75.13 |
75.22 |
+0.06 |
123 |
3,435 |
+44 |
Dec19 |
190417 |
75.24 |
75.71 |
75.24 |
75.37 |
+0.05 |
99 |
2,101 |
-3 |
Mar20 |
190417 |
75.60 |
75.62 |
75.51 |
75.51 |
+0.05 |
4 |
221 |
+2 |
Total Volume and Open Interest |
84,391 |
147,162 |
+435 |
Japanese Yen(CME) |
Jun19 |
190417 |
89.69 |
89.78 |
89.58 |
89.66 |
-0.06 |
92,312 |
190,974 |
+3,104 |
Sep19 |
190417 |
90.24 |
90.39 |
90.24 |
90.32 |
-0.06 |
8 |
592 |
+5 |
Dec19 |
190417 |
90.96 |
90.96 |
90.96 |
90.96 |
-0.07 |
0 |
287 |
+0 |
Total Volume and Open Interest |
92,650 |
193,163 |
+2,070 |
Swiss Franc(CME) |
Jun19 |
190417 |
99.80 |
99.86 |
99.44 |
99.50 |
-0.34 |
19,786 |
78,622 |
+1,684 |
Sep19 |
190417 |
100.36 |
100.71 |
100.31 |
100.36 |
-0.34 |
3 |
54 |
+2 |
Dec19 |
190417 |
101.23 |
101.23 |
101.23 |
101.23 |
-0.35 |
1 |
18 |
-1 |
Total Volume and Open Interest |
19,790 |
78,710 |
+1,685 |
EuroFX(CME) |
Jun19 |
190417 |
113.39 |
113.79 |
113.34 |
113.54 |
+0.07 |
135,313 |
481,549 |
-2,370 |
Sep19 |
190417 |
114.26 |
114.62 |
114.26 |
114.41 |
+0.07 |
337 |
9,611 |
+68 |
Dec19 |
190417 |
115.36 |
115.36 |
115.22 |
115.27 |
+0.07 |
83 |
2,291 |
+23 |
Total Volume and Open Interest |
136,406 |
495,966 |
-4,377 |
Mexican Peso(CME) |
May19 |
190417 |
529.50 |
529.50 |
529.50 |
529.50 |
+1.63 |
|
|
|
Jun19 |
190417 |
525.63 |
527.25 |
524.63 |
526.63 |
+1.63 |
42,749 |
243,743 |
+1,587 |
Total Volume and Open Interest |
42,749 |
243,768 |
+1,548 |
Brazilian Real(CME) |
May19 |
190417 |
256.10 |
257.05 |
252.00 |
254.20 |
-2.10 |
2,817 |
29,355 |
+275 |
Jun19 |
190417 |
255.50 |
256.40 |
252.65 |
253.65 |
-2.15 |
16 |
679 |
+7 |
Jul19 |
190417 |
253.15 |
255.70 |
252.30 |
253.15 |
-2.10 |
70 |
66 |
+60 |
Aug19 |
190417 |
252.50 |
254.75 |
251.80 |
252.50 |
-2.10 |
|
|
|
Total Volume and Open Interest |
2,903 |
30,100 |
+342 |
30-Year T-Bonds(CBOT) |
Jun19 |
190417 |
146~130 |
146~180 |
145~310 |
146~100 |
-0~010 |
167,978 |
953,383 |
+5,920 |
Sep19 |
190417 |
145~250 |
145~280 |
145~110 |
145~210 |
-0~020 |
11 |
126 |
-1 |
Dec19 |
190417 |
144~280 |
144~280 |
144~280 |
144~280 |
-0~020 |
0 |
2 |
+0 |
Total Volume and Open Interest |
167,989 |
953,511 |
+5,919 |
10-Year T-Notes(CBOT) |
Jun19 |
190417 |
122~270 |
122~300 |
122~205 |
122~275 |
+0~010 |
1,013,260 |
3,967,129 |
-23,542 |
Sep19 |
190417 |
122~300 |
123~030 |
122~265 |
123~005 |
+0~005 |
387 |
3,940 |
+102 |
Dec19 |
190417 |
123~005 |
123~005 |
123~005 |
123~005 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,013,647 |
3,971,069 |
-23,440 |
5-Year T-Notes(CBOT) |
Jun19 |
190417 |
115~012 |
115~036 |
114~296 |
115~022 |
+0~014 |
541,716 |
4,361,275 |
+9,028 |
Sep19 |
190417 |
115~024 |
115~060 |
115~000 |
115~046 |
+0~014 |
18,893 |
101,721 |
+10,469 |
Dec19 |
190417 |
115~046 |
115~046 |
115~046 |
115~046 |
+0~014 |
|
|
|
Total Volume and Open Interest |
560,609 |
4,462,996 |
+19,497 |
2 Year T-Notes(CBOT) |
Jun19 |
190417 |
106~075 |
106~086 |
106~065 |
106~082 |
+0~007 |
345,730 |
3,398,424 |
-28,034 |
Sep19 |
190417 |
106~127 |
106~134 |
106~114 |
106~131 |
+0~007 |
20,889 |
160,330 |
+18,083 |
Dec19 |
190417 |
106~131 |
106~131 |
106~131 |
106~131 |
+0~007 |
|
|
|
Total Volume and Open Interest |
366,619 |
3,558,754 |
-9,951 |
Eurodollars(CME) |
Jun19 |
190417 |
97.415 |
97.420 |
97.405 |
97.410 |
-0.005 |
228,987 |
1,356,164 |
-31,525 |
Sep19 |
190417 |
97.450 |
97.455 |
97.435 |
97.445 |
-0.005 |
259,325 |
1,399,402 |
+9,207 |
Dec19 |
190417 |
97.440 |
97.455 |
97.425 |
97.445 |
+0.005 |
376,092 |
1,700,711 |
+8,341 |
Mar20 |
190417 |
97.530 |
97.550 |
97.515 |
97.540 |
+0.010 |
284,075 |
1,098,399 |
+16,548 |
Jun20 |
190417 |
97.605 |
97.620 |
97.585 |
97.610 |
+0.010 |
287,651 |
1,127,501 |
-12,238 |
Sep20 |
190417 |
97.660 |
97.680 |
97.635 |
97.665 |
+0.010 |
228,228 |
924,449 |
+1,747 |
Dec20 |
190417 |
97.680 |
97.695 |
97.650 |
97.680 |
+0.010 |
230,890 |
1,079,661 |
-3,038 |
Mar21 |
190417 |
97.700 |
97.720 |
97.675 |
97.705 |
+0.010 |
132,326 |
662,418 |
+3,239 |
Jun21 |
190417 |
97.700 |
97.715 |
97.670 |
97.700 |
+0.005 |
91,002 |
566,464 |
+1,106 |
Sep21 |
190417 |
97.700 |
97.715 |
97.670 |
97.700 |
+0.005 |
94,849 |
469,300 |
+3,693 |
Dec21 |
190417 |
97.685 |
97.705 |
97.655 |
97.685 |
+0.005 |
111,329 |
530,278 |
-8,719 |
Mar22 |
190417 |
97.670 |
97.690 |
97.645 |
97.675 |
+0.005 |
58,025 |
372,654 |
+2,629 |
Jun22 |
190417 |
97.645 |
97.660 |
97.615 |
97.645 |
unch |
34,959 |
282,913 |
+2,306 |
Sep22 |
190417 |
97.625 |
97.640 |
97.595 |
97.620 |
unch |
42,786 |
203,062 |
+4,262 |
Dec22 |
190417 |
97.595 |
97.605 |
97.565 |
97.590 |
unch |
26,119 |
172,637 |
+1,693 |
Mar23 |
190417 |
97.570 |
97.580 |
97.535 |
97.560 |
unch |
23,732 |
100,300 |
-1,631 |
Jun23 |
190417 |
97.540 |
97.545 |
97.505 |
97.530 |
unch |
16,027 |
71,560 |
+77 |
Sep23 |
190417 |
97.505 |
97.510 |
97.470 |
97.495 |
unch |
13,317 |
77,219 |
+1,100 |
Total Volume and Open Interest |
2,606,750 |
12,638,035 |
-210,674 |
Ultra T-Bond(CBOT) |
Jun19 |
190417 |
162~26 |
163~07 |
162~09 |
162~28 |
+0~01 |
86,586 |
1,156,126 |
+2,087 |
Sep19 |
190417 |
163~14 |
163~23 |
162~30 |
163~14 |
+0~01 |
2,074 |
20,701 |
+2,064 |
Dec19 |
190417 |
163~26 |
163~26 |
163~26 |
163~26 |
+0~01 |
|
|
|
Total Volume and Open Interest |
88,660 |
1,176,827 |
+4,151 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190417 |
130~270 |
130~310 |
130~185 |
130~270 |
+0~010 |
113,834 |
738,721 |
+3,874 |
Sep19 |
190417 |
131~100 |
131~125 |
131~070 |
131~100 |
+0~015 |
0 |
1 |
+0 |
Dec19 |
190417 |
131~100 |
131~100 |
131~100 |
131~100 |
+0~015 |
|
|
|
Total Volume and Open Interest |
113,834 |
738,722 |
+3,874 |
30 Day Federal Funds(CBOT) |
Apr19 |
190417 |
97.588 |
97.590 |
97.585 |
97.585 |
-0.005 |
1,271 |
213,896 |
+109 |
May19 |
190417 |
97.590 |
97.590 |
97.585 |
97.585 |
-0.005 |
7,390 |
243,654 |
-763 |
Jun19 |
190417 |
97.600 |
97.600 |
97.590 |
97.590 |
-0.005 |
8,424 |
103,408 |
-441 |
Jul19 |
190417 |
97.615 |
97.615 |
97.600 |
97.605 |
-0.005 |
18,475 |
197,305 |
+1,402 |
Aug19 |
190417 |
97.625 |
97.625 |
97.610 |
97.615 |
-0.005 |
9,913 |
156,161 |
+2,475 |
Sep19 |
190417 |
97.640 |
97.640 |
97.625 |
97.630 |
unch |
3,434 |
47,151 |
-67 |
Total Volume and Open Interest |
132,962 |
1,785,560 |
+22,700 |
Japanese Govt Bonds(SGX) |
Jun19 |
190417 |
152.50 |
152.54 |
152.31 |
152.33 |
-0.16 |
1,150 |
18,042 |
-226 |
Sep19 |
190417 |
152.32 |
152.32 |
152.32 |
152.32 |
-0.16 |
|
|
|
Dec19 |
190417 |
152.32 |
152.32 |
152.32 |
152.32 |
-0.16 |
|
|
|
Total Volume and Open Interest |
1,150 |
18,042 |
-226 |
Euro-Buxl(EUREX) |
Jun19 |
190417 |
185.72 |
186.18 |
184.58 |
185.48 |
-0.60 |
40,552 |
238,652 |
-3,106 |
Sep19 |
190417 |
184.50 |
184.50 |
183.98 |
183.98 |
-0.58 |
40 |
3,004 |
+0 |
Dec19 |
190417 |
182.98 |
182.98 |
182.98 |
182.98 |
-0.60 |
|
|
|
Total Volume and Open Interest |
40,592 |
241,656 |
-3,106 |
Euro-Bund(EUREX) |
Jun19 |
190417 |
164.50 |
164.59 |
164.06 |
164.30 |
-0.30 |
650,826 |
1,925,404 |
-939 |
Sep19 |
190417 |
166.59 |
166.59 |
166.09 |
166.34 |
-0.33 |
10,068 |
55,494 |
+938 |
Dec19 |
190417 |
164.23 |
164.23 |
164.23 |
164.23 |
-0.30 |
|
|
|
Total Volume and Open Interest |
660,894 |
1,980,898 |
-1 |
Euro-Bobl(EUREX) |
Jun19 |
190417 |
132.66 |
132.71 |
132.51 |
132.60 |
-0.09 |
351,005 |
1,346,862 |
+9,409 |
Sep19 |
190417 |
132.49 |
132.49 |
132.49 |
132.49 |
-0.09 |
149 |
6,250 |
+51 |
Dec19 |
190417 |
132.97 |
132.97 |
132.97 |
132.97 |
-0.09 |
|
|
|
Total Volume and Open Interest |
351,154 |
1,353,112 |
+9,460 |
Euro-Schatz(EUREX) |
Jun19 |
190417 |
111.90 |
111.91 |
111.86 |
111.89 |
unch |
208,425 |
1,810,580 |
-13,701 |
Sep19 |
190417 |
111.83 |
111.83 |
111.83 |
111.83 |
unch |
5 |
6,554 |
-3 |
Dec19 |
190417 |
110.99 |
110.99 |
110.99 |
110.99 |
unch |
|
|
|
Total Volume and Open Interest |
208,430 |
1,817,134 |
-13,704 |
3-Mth Euribor(EUREX) |
Jun19 |
190417 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190417 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190417 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
3 |
2,298 |
+0 |
Total Volume and Open Interest |
34 |
10,016 |
-962 |
Long Gilt(LIFFE) |
Jun19 |
190417 |
126~25 |
126~25 |
126~18 |
126~21 |
-0~07 |
189,286 |
660,487 |
-1,587 |
Sep19 |
190417 |
125~26 |
125~26 |
125~25 |
125~25 |
-0~07 |
0 |
57 |
+0 |
Total Volume and Open Interest |
189,286 |
660,544 |
-1,587 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190417 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.00 |
79,858 |
469,862 |
-5,532 |
Sep19 |
190417 |
99.11 |
99.11 |
99.10 |
99.10 |
-0.01 |
67,483 |
544,505 |
-5,884 |
Dec19 |
190417 |
99.06 |
99.06 |
99.04 |
99.04 |
-0.02 |
52,387 |
615,274 |
-12,874 |
Mar20 |
190417 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
44,411 |
431,077 |
-3,555 |
Jun20 |
190417 |
98.99 |
99.00 |
98.96 |
98.98 |
-0.01 |
51,343 |
432,341 |
-2,508 |
Sep20 |
190417 |
98.93 |
98.94 |
98.92 |
98.93 |
-0.02 |
41,934 |
328,784 |
-13,789 |
Total Volume and Open Interest |
590,291 |
3,687,740 |
-49,665 |
3-Mth Euribor(LIFFE) |
Jun19 |
190417 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
46,372 |
599,743 |
-8,721 |
Sep19 |
190417 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
16,144 |
644,773 |
-1,535 |
Dec19 |
190417 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
54,056 |
656,796 |
-2,283 |
Total Volume and Open Interest |
625,380 |
4,679,627 |
-17,785 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190417 |
98.35 |
98.36 |
98.33 |
98.35 |
unch |
15,765 |
212,400 |
-787 |
Sep19 |
190417 |
98.47 |
98.49 |
98.44 |
98.47 |
unch |
31,566 |
314,631 |
+5,155 |
Dec19 |
190417 |
98.51 |
98.53 |
98.48 |
98.50 |
-0.01 |
24,547 |
319,986 |
-1,252 |
Mar20 |
190417 |
98.54 |
98.55 |
98.51 |
98.53 |
-0.02 |
26,491 |
245,365 |
+510 |
Jun20 |
190417 |
98.55 |
98.56 |
98.51 |
98.53 |
-0.02 |
12,536 |
178,597 |
+3,469 |
Sep20 |
190417 |
98.54 |
98.55 |
98.50 |
98.52 |
-0.02 |
7,698 |
117,378 |
+149 |
Dec20 |
190417 |
98.52 |
98.53 |
98.49 |
98.50 |
-0.03 |
4,721 |
79,390 |
+827 |
Mar21 |
190417 |
98.49 |
98.51 |
98.46 |
98.48 |
-0.02 |
1,538 |
36,920 |
+130 |
Jun21 |
190417 |
98.43 |
98.47 |
98.43 |
98.45 |
-0.02 |
104 |
3,463 |
+0 |
Sep21 |
190417 |
98.39 |
98.40 |
98.39 |
98.40 |
-0.02 |
285 |
1,327 |
+196 |
Total Volume and Open Interest |
125,302 |
1,512,189 |
+8,346 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190417 |
98.06 |
98.07 |
98.02 |
98.04 |
-0.02 |
186,066 |
1,295,236 |
+20,315 |
Sep19 |
190417 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.02 |
7 |
27 |
+6 |
Total Volume and Open Interest |
186,073 |
1,295,263 |
+20,321 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190417 |
98.57 |
98.59 |
98.54 |
98.56 |
-0.01 |
221,781 |
1,361,489 |
+18,023 |
Sep19 |
190417 |
98.62 |
98.62 |
98.62 |
98.62 |
-0.01 |
0 |
200 |
+0 |
Total Volume and Open Interest |
221,781 |
1,361,689 |
+18,023 |
Gold(CMX) |
Apr19 |
190417 |
1273.5 |
1273.5 |
1271.6 |
1272.2 |
-0.4 |
523 |
1,358 |
+492 |
Jun19 |
190417 |
1279.5 |
1282.1 |
1275.2 |
1276.8 |
-0.4 |
232,989 |
322,219 |
-4,727 |
Aug19 |
190417 |
1285.4 |
1287.9 |
1281.3 |
1282.8 |
-0.4 |
6,250 |
48,148 |
-1,508 |
Oct19 |
190417 |
1293.6 |
1293.8 |
1287.9 |
1288.8 |
-0.4 |
383 |
5,071 |
+119 |
Dec19 |
190417 |
1297.4 |
1299.6 |
1293.5 |
1294.7 |
-0.5 |
2,819 |
37,808 |
+1,264 |
Feb20 |
190417 |
1303.9 |
1305.0 |
1299.9 |
1300.8 |
-0.5 |
450 |
12,061 |
-284 |
Apr20 |
190417 |
1310.7 |
1310.7 |
1306.7 |
1306.7 |
-0.6 |
194 |
7,127 |
-148 |
Jun20 |
190417 |
1314.6 |
1314.6 |
1311.7 |
1312.5 |
-0.7 |
15 |
2,167 |
+13 |
Aug20 |
190417 |
1317.7 |
1317.7 |
1317.7 |
1317.7 |
-0.7 |
2 |
99 |
+0 |
Oct20 |
190417 |
1322.5 |
1322.5 |
1322.5 |
1322.5 |
-0.7 |
0 |
5 |
+0 |
Dec20 |
190417 |
1327.6 |
1327.6 |
1327.6 |
1327.6 |
-0.5 |
0 |
1,244 |
+0 |
Feb21 |
190417 |
1332.4 |
1332.4 |
1332.4 |
1332.4 |
-0.5 |
|
|
|
Total Volume and Open Interest |
244,053 |
439,508 |
-4,772 |
Silver(CMX) |
May19 |
190417 |
1495.5 |
1505.5 |
1488.0 |
1493.9 |
+2.4 |
76,158 |
102,471 |
-1,082 |
Jul19 |
190417 |
1503.5 |
1513.5 |
1496.0 |
1501.8 |
+2.0 |
13,376 |
82,349 |
+5,452 |
Sep19 |
190417 |
1516.0 |
1520.5 |
1505.5 |
1510.7 |
+1.8 |
776 |
11,170 |
+147 |
Dec19 |
190417 |
1526.0 |
1535.5 |
1518.0 |
1523.8 |
+1.4 |
1,146 |
22,693 |
+263 |
Mar20 |
190417 |
1538.5 |
1538.5 |
1536.0 |
1537.0 |
+1.1 |
19 |
2,373 |
+4 |
May20 |
190417 |
1544.5 |
1545.8 |
1543.5 |
1545.8 |
+1.1 |
3 |
991 |
+2 |
Jul20 |
190417 |
1553.5 |
1553.5 |
1553.5 |
1553.5 |
+1.1 |
0 |
411 |
+0 |
Total Volume and Open Interest |
91,579 |
223,117 |
+4,827 |
Platinum(NYMEX) |
Apr19 |
190417 |
886.8 |
886.8 |
886.8 |
886.8 |
+6.6 |
2 |
9 |
+0 |
Jul19 |
190417 |
886.3 |
895.3 |
882.2 |
891.3 |
+7.1 |
17,325 |
68,849 |
-493 |
Oct19 |
190417 |
890.6 |
900.0 |
890.6 |
896.8 |
+7.0 |
284 |
4,714 |
+159 |
Jan20 |
190417 |
901.3 |
902.3 |
900.0 |
902.3 |
+7.0 |
9 |
522 |
+3 |
Total Volume and Open Interest |
17,632 |
74,145 |
-326 |
Palladium(NYMEX) |
Jun19 |
190417 |
1331.00 |
1383.30 |
1328.90 |
1378.60 |
+50.20 |
2,158 |
18,672 |
-114 |
Sep19 |
190417 |
1329.30 |
1379.60 |
1329.30 |
1374.90 |
+50.00 |
236 |
2,427 |
+56 |
Dec19 |
190417 |
1323.40 |
1368.00 |
1323.40 |
1367.80 |
+50.10 |
12 |
1,135 |
+4 |
Total Volume and Open Interest |
2,406 |
22,234 |
-54 |
Copper(CMX) |
May19 |
190417 |
293.40 |
299.55 |
292.80 |
296.75 |
+3.70 |
59,697 |
78,004 |
-3,591 |
Jul19 |
190417 |
294.20 |
300.10 |
293.65 |
297.35 |
+3.45 |
17,572 |
82,806 |
+2,761 |
Sep19 |
190417 |
295.10 |
300.80 |
294.95 |
298.10 |
+3.35 |
7,614 |
36,226 |
-912 |
Dec19 |
190417 |
296.25 |
301.60 |
296.20 |
299.05 |
+3.15 |
4,797 |
39,834 |
+1,374 |
Mar20 |
190417 |
298.00 |
302.05 |
298.00 |
299.70 |
+3.05 |
739 |
4,959 |
-103 |
Total Volume and Open Interest |
91,666 |
253,932 |
-245 |
E-mini DJIA Index(CBOT) |
Jun19 |
190417 |
26430 |
26518 |
26383 |
26428 |
-19 |
135,953 |
79,475 |
-1,898 |
Sep19 |
190417 |
26451 |
26536 |
26404 |
26446 |
-18 |
80 |
506 |
-41 |
Dec19 |
190417 |
26480 |
26515 |
26419 |
26455 |
-17 |
6 |
24 |
-1 |
Mar20 |
190417 |
26491 |
26491 |
26491 |
26491 |
-10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
136,039 |
80,006 |
-1,940 |
S & P 500(CME) |
Jun19 |
190417 |
2910.70 |
2922.50 |
2899.50 |
2900.40 |
-11.00 |
512 |
33,253 |
+152 |
Sep19 |
190417 |
2905.90 |
2905.90 |
2905.90 |
2905.90 |
-11.20 |
1 |
5 |
+3 |
Dec19 |
190417 |
2910.80 |
2910.80 |
2910.80 |
2910.80 |
-10.90 |
0 |
5 |
+0 |
Mar20 |
190417 |
2916.40 |
2916.40 |
2916.40 |
2916.40 |
-11.90 |
|
|
|
Total Volume and Open Interest |
513 |
33,263 |
+155 |
S & P 500 E-Mini(CME) |
Jun19 |
190417 |
2910.25 |
2923.50 |
2898.50 |
2900.50 |
-11.00 |
955,662 |
2,570,158 |
-4,393 |
Sep19 |
190417 |
2914.75 |
2929.00 |
2904.50 |
2906.00 |
-11.00 |
4,065 |
26,157 |
+3,388 |
Dec19 |
190417 |
2923.00 |
2932.50 |
2909.75 |
2910.75 |
-11.00 |
94 |
4,197 |
-28 |
Mar20 |
190417 |
2932.50 |
2934.75 |
2915.75 |
2916.50 |
-11.75 |
51 |
3,660 |
+51 |
Total Volume and Open Interest |
959,872 |
2,604,174 |
-982 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190417 |
7676.50 |
7733.50 |
7668.50 |
7689.75 |
+10.25 |
322,483 |
204,773 |
+46 |
Sep19 |
190417 |
7702.25 |
7762.00 |
7699.50 |
7719.75 |
+10.50 |
164 |
895 |
+26 |
Dec19 |
190417 |
7763.25 |
7781.75 |
7732.75 |
7743.75 |
+8.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
322,647 |
205,693 |
+72 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190417 |
1966.10 |
1975.40 |
1947.60 |
1952.70 |
-14.90 |
8,669 |
63,533 |
-3 |
Sep19 |
190417 |
1968.00 |
1976.50 |
1954.50 |
1956.20 |
-13.80 |
0 |
110 |
+0 |
Dec19 |
190417 |
1960.00 |
1960.00 |
1960.00 |
1960.00 |
-13.80 |
|
|
|
Total Volume and Open Interest |
8,669 |
63,643 |
-3 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190417 |
14.60 |
14.92 |
14.25 |
14.63 |
unch |
95,555 |
235,107 |
+86 |
Jun19 |
190417 |
15.55 |
15.72 |
15.25 |
15.63 |
+0.05 |
29,708 |
46,140 |
+2,095 |
Jul19 |
190417 |
16.21 |
16.35 |
16.00 |
16.23 |
unch |
17,405 |
38,072 |
+1,984 |
Total Volume and Open Interest |
231,789 |
430,773 |
-13,135 |
S & P 600(CME) |
Jun19 |
190417 |
965.50 |
965.50 |
965.50 |
965.50 |
-5.20 |
|
|
|
Sep19 |
190417 |
966.20 |
966.20 |
966.20 |
966.20 |
-5.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190417 |
1586.20 |
1593.60 |
1563.50 |
1570.60 |
-16.20 |
78,587 |
432,883 |
-5,212 |
Sep19 |
190417 |
1594.40 |
1596.10 |
1568.60 |
1574.70 |
-16.50 |
26 |
191 |
+2 |
Dec19 |
190417 |
1576.10 |
1576.10 |
1576.10 |
1576.10 |
-15.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,613 |
433,075 |
-5,210 |
Nikkei 225(CME) |
Jun19 |
190417 |
22270 |
22365 |
22200 |
22280 |
+15 |
7,302 |
25,786 |
+50 |
Sep19 |
190417 |
22250 |
22310 |
22250 |
22250 |
+20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,302 |
25,787 |
+50 |
Nikkei 225(SGX) |
Jun19 |
190417 |
22200 |
22335 |
22180 |
22265 |
+60 |
98,228 |
153,024 |
+7,355 |
Sep19 |
190417 |
21995 |
22265 |
21995 |
22225 |
+65 |
13 |
142 |
+5 |
Dec19 |
190417 |
22065 |
22065 |
22065 |
22065 |
+65 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
99,042 |
175,231 |
+8,061 |
Nikkei 225 Mini(JPX) |
Jun19 |
190417 |
22215 |
22340 |
22175 |
22270 |
+50 |
886,387 |
412,689 |
+15,522 |
Sep19 |
190417 |
22160 |
22275 |
22115 |
22210 |
+30 |
20,530 |
10,138 |
+879 |
Dec19 |
190417 |
21980 |
22095 |
21935 |
22030 |
+50 |
851 |
1,762 |
-115 |
Total Volume and Open Interest |
950,826 |
471,215 |
+18,066 |
Nikkei 225(JPX) |
Jun19 |
190417 |
22220 |
22340 |
22170 |
22270 |
+50 |
65,248 |
279,546 |
-650 |
Sep19 |
190417 |
22160 |
22270 |
22110 |
22210 |
+30 |
544 |
5,360 |
+51 |
Dec19 |
190417 |
22030 |
22050 |
22030 |
22030 |
+50 |
4 |
37,748 |
-101 |
Total Volume and Open Interest |
65,849 |
398,938 |
-970 |
Nikkei 225(CME) Yen |
Jun19 |
190417 |
22235 |
22345 |
22180 |
22265 |
+10 |
23,705 |
61,501 |
+1,029 |
Sep19 |
190417 |
22200 |
22275 |
22125 |
22200 |
+10 |
2 |
13 |
+0 |
Dec19 |
190417 |
21875 |
21875 |
21875 |
21875 |
+5 |
|
|
|
Total Volume and Open Interest |
23,820 |
61,628 |
+1,142 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190417 |
22240 |
22330 |
22240 |
22270 |
+10 |
2 |
6 |
+0 |
Sep19 |
190417 |
22200 |
22200 |
22200 |
22200 |
+10 |
|
|
|
Dec19 |
190417 |
21880 |
21880 |
21880 |
21880 |
+10 |
|
|
|
Total Volume and Open Interest |
2 |
6 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190417 |
5534.0 |
5570.0 |
5523.0 |
5563.0 |
+34.0 |
246,103 |
333,053 |
+32,736 |
May19 |
190417 |
5483.0 |
5509.0 |
5461.5 |
5501.5 |
+34.0 |
202,551 |
200,742 |
+142,255 |
Jun19 |
190417 |
5400.5 |
5438.5 |
5400.5 |
5435.0 |
+34.0 |
1,929 |
57,193 |
+1,582 |
Total Volume and Open Interest |
450,583 |
654,498 |
+176,573 |
Hang Seng Index(HKFE) |
Apr19 |
190417 |
30131 |
30205 |
30008 |
30159 |
+35 |
247,236 |
121,809 |
-1,921 |
May19 |
190417 |
29917 |
29990 |
29807 |
29950 |
+32 |
1,696 |
2,857 |
+244 |
Jun19 |
190417 |
29797 |
29870 |
29690 |
29828 |
+31 |
681 |
13,893 |
-166 |
Total Volume and Open Interest |
249,892 |
151,067 |
-1,841 |
DAX(EUREX) |
Jun19 |
190417 |
12136.0 |
12221.0 |
12111.0 |
12183.0 |
+45.5 |
72,724 |
121,746 |
+2,365 |
Sep19 |
190417 |
12122.5 |
12201.5 |
12113.5 |
12169.5 |
+45.5 |
21 |
645 |
+14 |
Dec19 |
190417 |
12156.5 |
12156.5 |
12156.5 |
12156.5 |
+45.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
72,745 |
122,415 |
+2,379 |
Mini-DAX(EUREX) |
Jun19 |
190417 |
12126.0 |
12221.0 |
12112.0 |
12183.0 |
+45.5 |
28,103 |
15,280 |
+402 |
Sep19 |
190417 |
12124.0 |
12205.0 |
12105.0 |
12169.5 |
+45.5 |
126 |
259 |
+2 |
Dec19 |
190417 |
12107.0 |
12160.0 |
12107.0 |
12156.5 |
+45.5 |
0 |
52 |
+0 |
Total Volume and Open Interest |
28,229 |
15,591 |
+404 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190417 |
3389 |
3416 |
3388 |
3407 |
+13 |
798,906 |
4,180,713 |
-16,708 |
Sep19 |
190417 |
3380 |
3402 |
3380 |
3396 |
+13 |
281 |
34,417 |
+15 |
Dec19 |
190417 |
3369 |
3384 |
3369 |
3380 |
+13 |
1 |
186,742 |
+64 |
Total Volume and Open Interest |
799,188 |
4,415,938 |
-16,629 |
Swiss Market Index(EUREX) |
Jun19 |
190417 |
9490 |
9533 |
9476 |
9507 |
+14 |
33,865 |
181,574 |
-3,893 |
Sep19 |
190417 |
9462 |
9476 |
9462 |
9476 |
+14 |
0 |
305 |
+0 |
Dec19 |
190417 |
9456 |
9456 |
9456 |
9456 |
+14 |
0 |
6 |
+0 |
Total Volume and Open Interest |
33,865 |
181,885 |
-3,893 |
FT-SE 100(EURONEXT) |
Jun19 |
190417 |
7400.00 |
7421.00 |
7388.00 |
7412.00 |
-2.50 |
65,610 |
698,442 |
+795 |
Sep19 |
190417 |
7340.00 |
7341.50 |
7340.00 |
7341.50 |
-2.50 |
0 |
2,229 |
+0 |
Dec19 |
190417 |
7304.00 |
7304.00 |
7304.00 |
7304.00 |
-2.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
65,610 |
701,673 |
+795 |
SPI 200(SFE) |
Jun19 |
190417 |
6267.0 |
6282.0 |
6231.0 |
6239.0 |
-30.0 |
31,727 |
359,007 |
-57 |
Sep19 |
190417 |
6170.0 |
6170.0 |
6170.0 |
6170.0 |
-30.0 |
0 |
2,842 |
+0 |
Dec19 |
190417 |
6151.0 |
6151.0 |
6151.0 |
6151.0 |
-30.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
31,970 |
367,947 |
+126 |
FTSE MIB(ISE) |
Jun19 |
190417 |
21410.00 |
21535.00 |
21335.00 |
21468.00 |
+79.00 |
15,646 |
108,361 |
+72 |
Sep19 |
190417 |
21240.00 |
21380.00 |
21240.00 |
21331.00 |
+74.00 |
38 |
874 |
+36 |
Dec19 |
190417 |
21170.00 |
21210.00 |
21170.00 |
21194.00 |
+72.00 |
5 |
69 |
+0 |
Total Volume and Open Interest |
15,689 |
109,305 |
+108 |
KOSPI 200(KFE) |
Jun19 |
190417 |
291.55 |
291.65 |
291.55 |
291.55 |
-0.10 |
179,602 |
324,084 |
-1,577 |
Sep19 |
190417 |
292.55 |
292.55 |
291.50 |
292.05 |
-0.05 |
225 |
8,883 |
+356 |
Dec19 |
190417 |
292.75 |
292.75 |
292.75 |
292.75 |
+0.45 |
2 |
31,528 |
+11 |
Total Volume and Open Interest |
179,829 |
388,987 |
-1,202 |
GSCI(CME) |
May19 |
190417 |
452.05 |
452.85 |
449.75 |
449.75 |
-1.35 |
27 |
13,604 |
+3 |
Jun19 |
190417 |
450.25 |
450.25 |
450.25 |
450.25 |
-1.35 |
|
|
|
Jul19 |
190417 |
451.25 |
451.25 |
451.25 |
451.25 |
-1.35 |
|
|
|
Total Volume and Open Interest |
27 |
13,604 |
-330 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|