|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 19, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190418 |
878.75 |
882.00 |
876.50 |
880.50 |
+1.50 |
115,185 |
219,956 |
-2,004 |
Jul19 |
190418 |
892.50 |
895.50 |
890.25 |
894.25 |
+1.75 |
71,759 |
314,701 |
+17,495 |
Aug19 |
190418 |
898.50 |
901.25 |
896.25 |
900.00 |
+1.50 |
8,062 |
27,398 |
+374 |
Sep19 |
190418 |
903.25 |
906.00 |
900.75 |
904.75 |
+1.25 |
3,892 |
11,782 |
+230 |
Nov19 |
190418 |
912.25 |
915.25 |
910.00 |
913.50 |
+1.25 |
19,624 |
142,480 |
+2,222 |
Jan20 |
190418 |
922.75 |
925.25 |
920.25 |
923.75 |
+1.25 |
1,672 |
17,067 |
+425 |
Mar20 |
190418 |
929.00 |
932.25 |
927.25 |
930.75 |
+1.25 |
1,424 |
33,240 |
+210 |
May20 |
190418 |
937.00 |
939.25 |
935.00 |
938.00 |
+1.00 |
510 |
5,955 |
+60 |
Jul20 |
190418 |
945.75 |
948.50 |
944.50 |
947.50 |
+1.25 |
1,096 |
9,329 |
+286 |
Aug20 |
190418 |
948.00 |
949.25 |
948.00 |
949.25 |
+1.00 |
1 |
153 |
+0 |
Sep20 |
190418 |
947.50 |
947.50 |
947.50 |
947.50 |
+0.75 |
0 |
84 |
+0 |
Nov20 |
190418 |
948.25 |
951.25 |
947.50 |
950.25 |
+0.75 |
453 |
4,850 |
+86 |
Jan21 |
190418 |
954.50 |
956.50 |
954.50 |
956.50 |
+1.25 |
3 |
12 |
+3 |
Mar21 |
190418 |
956.50 |
956.50 |
956.50 |
956.50 |
+1.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
223,687 |
787,124 |
+19,391 |
Soybean Meal(CBOT) |
May19 |
190418 |
303.80 |
304.80 |
303.00 |
303.20 |
-0.70 |
66,961 |
92,504 |
-12,518 |
Jul19 |
190418 |
307.40 |
308.50 |
306.50 |
306.80 |
-0.80 |
47,322 |
187,734 |
+6,264 |
Aug19 |
190418 |
308.50 |
309.70 |
307.80 |
308.00 |
-0.80 |
7,498 |
25,959 |
+662 |
Sep19 |
190418 |
310.20 |
311.30 |
309.40 |
309.50 |
-0.90 |
3,433 |
20,890 |
+285 |
Oct19 |
190418 |
311.40 |
312.40 |
310.70 |
310.90 |
-0.60 |
1,576 |
19,284 |
+307 |
Dec19 |
190418 |
314.00 |
315.00 |
313.40 |
313.60 |
-0.50 |
10,333 |
65,770 |
+453 |
Jan20 |
190418 |
315.30 |
316.20 |
314.70 |
314.90 |
-0.50 |
897 |
8,370 |
+283 |
Mar20 |
190418 |
315.50 |
316.30 |
314.90 |
315.20 |
-0.40 |
749 |
14,222 |
+234 |
May20 |
190418 |
316.00 |
317.20 |
315.70 |
315.80 |
-0.60 |
220 |
8,376 |
+72 |
Jul20 |
190418 |
317.50 |
318.40 |
317.00 |
317.00 |
-0.60 |
679 |
3,897 |
+275 |
Total Volume and Open Interest |
140,136 |
450,584 |
-3,500 |
Soybean Oil(CBOT) |
May19 |
190418 |
28.47 |
28.83 |
28.40 |
28.80 |
+0.34 |
46,333 |
86,225 |
-11,972 |
Jul19 |
190418 |
28.78 |
29.12 |
28.72 |
29.09 |
+0.31 |
41,274 |
186,806 |
-2,962 |
Aug19 |
190418 |
28.94 |
29.26 |
28.88 |
29.24 |
+0.30 |
5,081 |
33,699 |
+491 |
Sep19 |
190418 |
29.11 |
29.41 |
29.04 |
29.39 |
+0.28 |
2,825 |
24,644 |
-382 |
Oct19 |
190418 |
29.20 |
29.55 |
29.19 |
29.53 |
+0.28 |
1,045 |
13,603 |
+319 |
Dec19 |
190418 |
29.58 |
29.86 |
29.49 |
29.83 |
+0.27 |
7,460 |
97,730 |
+885 |
Jan20 |
190418 |
29.83 |
30.10 |
29.74 |
30.08 |
+0.27 |
1,041 |
11,235 |
-144 |
Mar20 |
190418 |
30.13 |
30.42 |
30.06 |
30.39 |
+0.27 |
881 |
12,711 |
-413 |
May20 |
190418 |
30.49 |
30.73 |
30.38 |
30.71 |
+0.27 |
241 |
3,292 |
+134 |
Jul20 |
190418 |
30.81 |
31.02 |
30.69 |
31.01 |
+0.26 |
114 |
1,749 |
+74 |
Total Volume and Open Interest |
106,325 |
474,758 |
-13,959 |
Canola(WCE) |
May19 |
190418 |
451.2 |
453.9 |
447.9 |
449.1 |
-2.1 |
18,274 |
46,946 |
-8,456 |
Jul19 |
190418 |
459.0 |
461.2 |
456.0 |
457.2 |
-1.5 |
16,375 |
87,596 |
+3,753 |
Nov19 |
190418 |
470.4 |
472.5 |
467.7 |
468.8 |
-1.6 |
2,480 |
37,623 |
+141 |
Jan20 |
190418 |
477.1 |
479.2 |
474.4 |
475.4 |
-1.7 |
457 |
5,618 |
+181 |
Mar20 |
190418 |
482.7 |
485.1 |
481.0 |
481.0 |
-1.7 |
229 |
1,305 |
+144 |
Total Volume and Open Interest |
37,851 |
179,563 |
-4,216 |
Corn(CBOT) |
May19 |
190418 |
358.00 |
359.25 |
357.00 |
358.50 |
+0.25 |
192,351 |
422,428 |
-11,603 |
Jul19 |
190418 |
366.50 |
367.75 |
365.75 |
367.25 |
+0.25 |
170,373 |
721,065 |
+30,329 |
Sep19 |
190418 |
374.75 |
375.50 |
373.75 |
375.00 |
unch |
27,811 |
204,131 |
+3,168 |
Dec19 |
190418 |
386.25 |
387.25 |
385.00 |
386.25 |
-0.50 |
33,983 |
288,362 |
-920 |
Mar20 |
190418 |
400.00 |
401.00 |
399.00 |
400.25 |
-0.50 |
5,511 |
86,262 |
+188 |
May20 |
190418 |
408.50 |
408.75 |
407.00 |
408.25 |
-0.50 |
1,333 |
14,332 |
+20 |
Jul20 |
190418 |
414.00 |
415.00 |
413.00 |
414.25 |
-0.75 |
3,886 |
36,596 |
+462 |
Sep20 |
190418 |
410.50 |
411.00 |
409.00 |
410.50 |
-0.25 |
127 |
5,738 |
-2 |
Dec20 |
190418 |
414.00 |
415.00 |
412.25 |
414.50 |
+0.25 |
2,197 |
29,393 |
+855 |
Mar21 |
190418 |
422.75 |
423.25 |
421.25 |
422.75 |
+0.25 |
13 |
445 |
+10 |
Total Volume and Open Interest |
437,613 |
1,810,497 |
+22,519 |
Wheat(CBOT) |
May19 |
190418 |
447.25 |
448.25 |
439.25 |
444.25 |
-2.75 |
90,378 |
93,290 |
-9,486 |
Jul19 |
190418 |
450.00 |
451.50 |
443.25 |
448.25 |
-2.00 |
88,519 |
227,129 |
+9,550 |
Sep19 |
190418 |
456.75 |
458.25 |
450.25 |
454.75 |
-2.25 |
24,600 |
68,333 |
+887 |
Dec19 |
190418 |
474.75 |
475.50 |
467.50 |
471.00 |
-3.25 |
14,151 |
59,037 |
+172 |
Mar20 |
190418 |
492.25 |
492.25 |
484.25 |
487.75 |
-3.75 |
3,030 |
11,701 |
+84 |
May20 |
190418 |
502.50 |
502.50 |
494.25 |
497.50 |
-4.00 |
1,061 |
3,665 |
+154 |
Total Volume and Open Interest |
222,519 |
471,175 |
+1,602 |
Wheat(KCBT) |
May19 |
190418 |
421.25 |
423.50 |
415.25 |
420.00 |
-0.50 |
27,744 |
64,043 |
-4,909 |
Jul19 |
190418 |
426.25 |
430.00 |
420.75 |
425.75 |
-0.50 |
35,956 |
159,040 |
+4,907 |
Sep19 |
190418 |
437.25 |
437.75 |
430.25 |
434.75 |
unch |
12,109 |
49,813 |
+2,280 |
Dec19 |
190418 |
457.75 |
461.00 |
452.00 |
456.00 |
-0.50 |
7,686 |
33,445 |
-458 |
Mar20 |
190418 |
480.25 |
480.25 |
472.75 |
476.75 |
-0.75 |
3,292 |
6,900 |
+8 |
May20 |
190418 |
490.50 |
492.25 |
486.25 |
490.00 |
-0.50 |
1,809 |
2,875 |
+184 |
Jul20 |
190418 |
500.00 |
502.00 |
496.75 |
500.75 |
+0.75 |
1,154 |
2,192 |
+523 |
Total Volume and Open Interest |
89,851 |
319,362 |
+2,550 |
Wheat(MGE) |
May19 |
190418 |
527.50 |
529.50 |
521.75 |
523.25 |
-4.25 |
4,307 |
15,714 |
-972 |
Jul19 |
190418 |
531.25 |
533.50 |
528.50 |
529.50 |
-1.75 |
4,004 |
26,996 |
+584 |
Sep19 |
190418 |
539.50 |
541.00 |
536.50 |
536.75 |
-2.00 |
1,995 |
10,737 |
+476 |
Dec19 |
190418 |
554.00 |
555.75 |
551.75 |
552.00 |
-1.25 |
674 |
6,405 |
+79 |
Mar20 |
190418 |
569.50 |
569.50 |
566.00 |
566.00 |
-1.00 |
593 |
3,385 |
+88 |
May20 |
190418 |
575.25 |
577.75 |
575.00 |
575.00 |
-1.00 |
529 |
1,157 |
+304 |
Total Volume and Open Interest |
12,147 |
64,464 |
+594 |
Oats(CBOT) |
May19 |
190418 |
300.00 |
305.00 |
282.25 |
292.00 |
-7.75 |
579 |
2,614 |
-110 |
Jul19 |
190418 |
280.75 |
281.00 |
271.50 |
278.25 |
-1.25 |
347 |
2,430 |
+183 |
Sep19 |
190418 |
265.25 |
269.50 |
264.00 |
269.50 |
+0.25 |
4 |
87 |
-3 |
Dec19 |
190418 |
254.25 |
259.50 |
252.50 |
259.25 |
+1.25 |
9 |
967 |
+1 |
Total Volume and Open Interest |
941 |
6,130 |
+70 |
Rough Rice(CBOT) |
May19 |
190418 |
10.48 |
10.48 |
10.42 |
10.43 |
-0.05 |
613 |
3,653 |
-350 |
Jul19 |
190418 |
10.72 |
10.73 |
10.66 |
10.68 |
-0.05 |
518 |
3,957 |
+302 |
Sep19 |
190418 |
10.77 |
10.77 |
10.77 |
10.77 |
-0.05 |
9 |
100 |
+1 |
Nov19 |
190418 |
10.80 |
10.80 |
10.80 |
10.80 |
-0.05 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,140 |
7,737 |
-47 |
Live Cattle(CME) |
Apr19 |
190418 |
127.250 |
128.600 |
127.100 |
128.535 |
+1.605 |
3,904 |
12,211 |
-1,284 |
Jun19 |
190418 |
122.635 |
122.785 |
121.635 |
122.680 |
+0.295 |
26,596 |
196,849 |
+1,156 |
Aug19 |
190418 |
119.700 |
119.950 |
118.730 |
119.750 |
+0.200 |
15,837 |
109,135 |
+2,895 |
Oct19 |
190418 |
120.200 |
120.450 |
119.135 |
120.100 |
-0.100 |
11,378 |
82,884 |
+1,204 |
Dec19 |
190418 |
123.730 |
124.180 |
123.035 |
123.885 |
+0.055 |
6,526 |
32,642 |
+377 |
Feb20 |
190418 |
126.035 |
126.300 |
125.300 |
126.080 |
+0.045 |
2,196 |
8,149 |
+536 |
Total Volume and Open Interest |
66,982 |
448,683 |
+5,026 |
Feeder Cattle(CME) |
Apr19 |
190418 |
145.450 |
145.880 |
145.450 |
145.700 |
+0.370 |
810 |
2,765 |
-225 |
May19 |
190418 |
150.830 |
151.800 |
150.285 |
151.535 |
+0.935 |
5,513 |
13,953 |
-879 |
Aug19 |
190418 |
160.535 |
161.400 |
159.830 |
160.685 |
+0.235 |
6,353 |
22,807 |
+1,289 |
Sep19 |
190418 |
161.750 |
162.685 |
161.150 |
162.080 |
+0.230 |
2,355 |
6,268 |
+296 |
Oct19 |
190418 |
162.050 |
162.950 |
161.485 |
162.400 |
+0.365 |
1,137 |
5,438 |
+240 |
Nov19 |
190418 |
161.880 |
162.700 |
161.285 |
162.185 |
+0.250 |
553 |
1,538 |
+176 |
Jan20 |
190418 |
158.985 |
159.735 |
158.550 |
159.650 |
+0.570 |
76 |
1,174 |
+32 |
Total Volume and Open Interest |
16,818 |
54,179 |
+934 |
Lean Hogs(CME) |
May19 |
190418 |
88.750 |
90.350 |
87.700 |
90.200 |
+1.270 |
683 |
3,059 |
-11 |
Jun19 |
190418 |
96.535 |
97.035 |
94.350 |
96.750 |
+0.615 |
21,511 |
81,831 |
-468 |
Jul19 |
190418 |
100.635 |
101.230 |
98.600 |
100.550 |
-0.085 |
9,496 |
35,874 |
+1,523 |
Aug19 |
190418 |
101.800 |
102.800 |
99.885 |
101.785 |
+0.035 |
11,358 |
37,345 |
+1,520 |
Oct19 |
190418 |
94.635 |
95.300 |
92.285 |
94.350 |
-0.230 |
8,584 |
62,406 |
+1,187 |
Dec19 |
190418 |
89.900 |
90.200 |
87.350 |
89.730 |
unch |
5,837 |
43,833 |
+696 |
Feb20 |
190418 |
90.000 |
90.550 |
88.100 |
89.800 |
-0.050 |
2,785 |
15,518 |
+496 |
Apr20 |
190418 |
90.100 |
90.850 |
88.930 |
90.000 |
-0.080 |
1,754 |
11,179 |
+236 |
Total Volume and Open Interest |
63,544 |
296,487 |
+5,912 |
Class III Milk(CME) |
Apr19 |
190418 |
15.95 |
15.96 |
15.92 |
15.92 |
unch |
91 |
3,480 |
+135 |
May19 |
190418 |
15.75 |
15.88 |
15.62 |
15.69 |
unch |
424 |
3,800 |
-131 |
Jun19 |
190418 |
15.92 |
16.01 |
15.79 |
15.95 |
+0.07 |
263 |
3,260 |
+37 |
Jul19 |
190418 |
16.23 |
16.24 |
16.08 |
16.19 |
+0.08 |
83 |
2,259 |
+9 |
Aug19 |
190418 |
16.42 |
16.46 |
16.36 |
16.42 |
+0.05 |
69 |
1,604 |
+25 |
Sep19 |
190418 |
16.64 |
16.68 |
16.59 |
16.65 |
+0.06 |
16 |
1,971 |
-6 |
Oct19 |
190418 |
16.65 |
16.68 |
16.60 |
16.65 |
+0.06 |
9 |
1,410 |
+6 |
Nov19 |
190418 |
16.60 |
16.62 |
16.55 |
16.58 |
+0.04 |
9 |
1,374 |
+3 |
Dec19 |
190418 |
16.45 |
16.46 |
16.40 |
16.42 |
+0.05 |
5 |
1,280 |
+4 |
Jan20 |
190418 |
16.10 |
16.15 |
16.10 |
16.10 |
+0.05 |
0 |
91 |
+0 |
Feb20 |
190418 |
16.05 |
16.05 |
16.05 |
16.05 |
+0.05 |
0 |
84 |
+0 |
Mar20 |
190418 |
16.08 |
16.08 |
16.08 |
16.08 |
+0.03 |
1 |
104 |
+1 |
Apr20 |
190418 |
16.15 |
16.15 |
16.15 |
16.15 |
unch |
1 |
47 |
+0 |
Total Volume and Open Interest |
973 |
20,995 |
+85 |
Cocoa(ICE) |
May19 |
190418 |
2407 |
2407 |
2380 |
2380 |
-40 |
142 |
644 |
-36 |
Jul19 |
190418 |
2390 |
2413 |
2361 |
2372 |
-31 |
28,732 |
102,067 |
-1,526 |
Sep19 |
190418 |
2409 |
2427 |
2379 |
2389 |
-29 |
11,533 |
49,801 |
+552 |
Dec19 |
190418 |
2407 |
2430 |
2382 |
2394 |
-28 |
4,688 |
38,761 |
-384 |
Mar20 |
190418 |
2407 |
2428 |
2385 |
2395 |
-27 |
2,590 |
26,817 |
-456 |
May20 |
190418 |
2428 |
2428 |
2393 |
2399 |
-28 |
347 |
13,465 |
-186 |
Jul20 |
190418 |
2435 |
2435 |
2405 |
2405 |
-28 |
242 |
3,524 |
-120 |
Total Volume and Open Interest |
48,700 |
241,621 |
-2,491 |
Coffee "C"(ICE) |
May19 |
190418 |
87.05 |
91.50 |
87.00 |
90.20 |
+3.15 |
21,262 |
23,799 |
-7,590 |
Jul19 |
190418 |
89.65 |
93.65 |
89.50 |
92.90 |
+3.25 |
36,506 |
162,568 |
+5,146 |
Sep19 |
190418 |
92.35 |
96.10 |
92.10 |
95.40 |
+3.15 |
11,040 |
60,438 |
+1,065 |
Dec19 |
190418 |
96.30 |
99.90 |
96.00 |
99.25 |
+3.10 |
3,926 |
42,788 |
+453 |
Mar20 |
190418 |
99.95 |
103.60 |
99.75 |
102.95 |
+3.00 |
1,572 |
17,926 |
+253 |
May20 |
190418 |
102.35 |
105.80 |
102.35 |
105.35 |
+2.95 |
1,286 |
15,513 |
+201 |
Total Volume and Open Interest |
76,760 |
339,088 |
-164 |
Orange Juice(ICE) |
May19 |
190418 |
109.80 |
110.40 |
107.00 |
107.25 |
-2.40 |
2,120 |
6,980 |
-1,256 |
Jul19 |
190418 |
111.85 |
112.20 |
109.85 |
110.15 |
-1.50 |
2,376 |
10,945 |
+1,591 |
Sep19 |
190418 |
114.85 |
115.00 |
112.95 |
113.20 |
-1.50 |
65 |
1,759 |
-2 |
Nov19 |
190418 |
117.85 |
117.85 |
116.00 |
116.20 |
-1.65 |
18 |
866 |
+8 |
Jan20 |
190418 |
120.85 |
120.90 |
119.00 |
119.20 |
-1.70 |
6 |
271 |
+2 |
Mar20 |
190418 |
123.85 |
123.90 |
122.00 |
122.20 |
-1.70 |
0 |
170 |
+0 |
Total Volume and Open Interest |
4,585 |
21,468 |
+343 |
Sugar #11(ICE) |
May19 |
190418 |
12.36 |
12.79 |
12.33 |
12.76 |
+0.41 |
54,559 |
112,139 |
-10,376 |
Jul19 |
190418 |
12.53 |
13.01 |
12.51 |
12.98 |
+0.45 |
87,526 |
372,785 |
+4,048 |
Oct19 |
190418 |
12.85 |
13.28 |
12.83 |
13.25 |
+0.41 |
40,482 |
184,092 |
+4,212 |
Mar20 |
190418 |
13.80 |
14.18 |
13.75 |
14.14 |
+0.36 |
20,702 |
128,154 |
+5,705 |
May20 |
190418 |
13.92 |
14.24 |
13.88 |
14.20 |
+0.29 |
3,037 |
31,950 |
+616 |
Jul20 |
190418 |
14.02 |
14.29 |
13.95 |
14.25 |
+0.25 |
1,150 |
21,587 |
+23 |
Oct20 |
190418 |
14.20 |
14.42 |
14.11 |
14.38 |
+0.20 |
460 |
25,571 |
+233 |
Mar21 |
190418 |
14.76 |
14.92 |
14.58 |
14.90 |
+0.16 |
343 |
6,862 |
-86 |
Total Volume and Open Interest |
208,271 |
887,198 |
+4,374 |
London Cocoa(LCE) |
May19 |
190418 |
1849 |
1877 |
1845 |
1859 |
-6 |
7,085 |
47,503 |
-627 |
Jul19 |
190418 |
1778 |
1786 |
1754 |
1764 |
-19 |
13,058 |
48,769 |
+716 |
Sep19 |
190418 |
1736 |
1752 |
1724 |
1735 |
-17 |
4,770 |
44,066 |
-240 |
Dec19 |
190418 |
1736 |
1744 |
1717 |
1728 |
-15 |
3,916 |
61,385 |
-163 |
Mar20 |
190418 |
1723 |
1740 |
1714 |
1725 |
-14 |
2,778 |
36,639 |
+905 |
May20 |
190418 |
1737 |
1738 |
1719 |
1725 |
-14 |
394 |
19,781 |
-40 |
Jul20 |
190418 |
1724 |
1736 |
1723 |
1728 |
-13 |
784 |
10,238 |
+299 |
Total Volume and Open Interest |
32,809 |
280,464 |
+851 |
London Sugar(LCE) |
Aug19 |
190418 |
332.50 |
339.40 |
331.80 |
338.70 |
+6.30 |
6,086 |
52,051 |
+858 |
Oct19 |
190418 |
337.50 |
345.70 |
337.30 |
344.80 |
+7.30 |
2,333 |
19,540 |
+79 |
Dec19 |
190418 |
349.30 |
357.30 |
349.20 |
356.40 |
+7.20 |
563 |
11,838 |
+153 |
Mar20 |
190418 |
361.00 |
368.90 |
361.00 |
368.00 |
+7.20 |
206 |
7,171 |
+80 |
May20 |
190418 |
376.50 |
376.50 |
375.30 |
375.60 |
+7.00 |
106 |
1,559 |
-10 |
Total Volume and Open Interest |
9,318 |
93,398 |
+1,150 |
Cotton(ICE) |
May19 |
190418 |
78.32 |
78.32 |
77.03 |
77.31 |
-0.80 |
8,922 |
12,554 |
-4,157 |
Jul19 |
190418 |
78.87 |
79.04 |
77.77 |
78.27 |
-0.69 |
24,725 |
97,502 |
+1,112 |
Oct19 |
190418 |
77.23 |
77.23 |
77.23 |
77.23 |
-0.51 |
1 |
47 |
-1 |
Dec19 |
190418 |
77.22 |
77.45 |
76.55 |
77.05 |
-0.36 |
9,406 |
86,728 |
-608 |
Mar20 |
190418 |
77.20 |
77.21 |
76.80 |
77.09 |
-0.27 |
1,036 |
10,109 |
+123 |
May20 |
190418 |
76.50 |
76.77 |
76.50 |
76.77 |
-0.19 |
298 |
786 |
+41 |
Total Volume and Open Interest |
45,513 |
212,509 |
-2,390 |
Lumber(CME) |
May19 |
190418 |
336.1 |
338.5 |
333.0 |
335.7 |
-3.2 |
764 |
1,673 |
+59 |
Jul19 |
190418 |
337.3 |
337.3 |
333.8 |
336.4 |
-3.8 |
433 |
1,268 |
+101 |
Sep19 |
190418 |
340.0 |
341.2 |
339.6 |
341.1 |
-3.3 |
140 |
424 |
+66 |
Nov19 |
190418 |
339.2 |
341.0 |
339.2 |
339.2 |
-3.3 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,337 |
3,397 |
+226 |
Crude Oil(NYM) |
May19 |
190418 |
63.75 |
64.16 |
63.46 |
64.00 |
+0.24 |
547,469 |
98,193 |
-64,408 |
Jun19 |
190418 |
63.85 |
64.24 |
63.55 |
64.07 |
+0.20 |
255,946 |
423,543 |
+21,412 |
Jul19 |
190418 |
63.94 |
64.28 |
63.62 |
64.12 |
+0.18 |
74,176 |
219,492 |
-2,943 |
Aug19 |
190418 |
63.91 |
64.26 |
63.66 |
64.11 |
+0.14 |
40,409 |
136,748 |
+4,001 |
Sep19 |
190418 |
63.87 |
64.16 |
63.62 |
64.01 |
+0.09 |
40,128 |
179,475 |
+4,886 |
Oct19 |
190418 |
63.70 |
64.00 |
63.48 |
63.83 |
+0.05 |
16,273 |
105,409 |
+1,763 |
Nov19 |
190418 |
63.46 |
63.78 |
63.25 |
63.58 |
unch |
12,474 |
71,765 |
-583 |
Dec19 |
190418 |
63.27 |
63.51 |
62.95 |
63.28 |
-0.03 |
60,420 |
218,456 |
+3,947 |
Jan20 |
190418 |
62.96 |
63.15 |
62.65 |
62.94 |
-0.07 |
6,165 |
58,963 |
+399 |
Feb20 |
190418 |
62.62 |
62.80 |
62.29 |
62.57 |
-0.10 |
2,498 |
34,067 |
+548 |
Mar20 |
190418 |
62.20 |
62.44 |
61.91 |
62.17 |
-0.14 |
9,713 |
43,390 |
+2,324 |
Apr20 |
190418 |
61.95 |
62.06 |
61.60 |
61.78 |
-0.17 |
1,860 |
23,358 |
+495 |
May20 |
190418 |
61.60 |
61.60 |
61.18 |
61.40 |
-0.19 |
1,874 |
23,233 |
-171 |
Jun20 |
190418 |
61.12 |
61.35 |
60.80 |
61.05 |
-0.20 |
17,833 |
89,271 |
+847 |
Jul20 |
190418 |
60.67 |
60.67 |
60.51 |
60.67 |
-0.22 |
1,092 |
22,804 |
+392 |
Aug20 |
190418 |
60.32 |
60.32 |
60.25 |
60.32 |
-0.23 |
710 |
12,319 |
+182 |
Total Volume and Open Interest |
1,116,178 |
2,092,151 |
-25,463 |
e-miNY Crude Oil(NYM) |
May19 |
190418 |
63.725 |
64.150 |
63.475 |
64.000 |
+0.250 |
11,783 |
1,384 |
-341 |
Jun19 |
190418 |
63.875 |
64.250 |
63.550 |
64.075 |
+0.200 |
1,637 |
918 |
+353 |
Jul19 |
190418 |
63.850 |
64.200 |
63.625 |
64.125 |
+0.175 |
32 |
288 |
-1 |
Aug19 |
190418 |
63.925 |
64.150 |
63.875 |
64.100 |
+0.125 |
2 |
97 |
+1 |
Sep19 |
190418 |
63.800 |
64.000 |
63.800 |
64.000 |
+0.075 |
1 |
107 |
+0 |
Oct19 |
190418 |
63.575 |
63.825 |
63.575 |
63.825 |
+0.050 |
0 |
26 |
+0 |
Nov19 |
190418 |
63.575 |
63.575 |
63.500 |
63.575 |
unch |
5 |
66 |
+2 |
Dec19 |
190418 |
63.175 |
63.475 |
63.025 |
63.275 |
-0.025 |
8 |
172 |
-3 |
Jan20 |
190418 |
62.950 |
62.950 |
62.950 |
62.950 |
-0.050 |
2 |
55 |
+1 |
Feb20 |
190418 |
62.575 |
62.575 |
62.575 |
62.575 |
-0.100 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,472 |
3,247 |
+12 |
NY Harbor ULSD(NYM) |
May19 |
190418 |
207.01 |
208.23 |
206.18 |
207.09 |
+0.17 |
41,466 |
62,293 |
-5,908 |
Jun19 |
190418 |
207.18 |
208.39 |
206.33 |
207.40 |
+0.26 |
35,297 |
101,488 |
+4,801 |
Jul19 |
190418 |
207.63 |
208.88 |
206.88 |
208.01 |
+0.33 |
13,528 |
55,545 |
+1,252 |
Aug19 |
190418 |
208.33 |
209.50 |
207.54 |
208.75 |
+0.40 |
5,967 |
23,112 |
+327 |
Sep19 |
190418 |
209.26 |
210.44 |
208.51 |
209.74 |
+0.40 |
4,854 |
31,251 |
+28 |
Oct19 |
190418 |
210.92 |
211.32 |
209.47 |
210.68 |
+0.44 |
1,609 |
18,642 |
+168 |
Nov19 |
190418 |
210.84 |
211.77 |
210.35 |
211.44 |
+0.46 |
1,225 |
12,922 |
+427 |
Dec19 |
190418 |
211.28 |
212.55 |
210.83 |
211.98 |
+0.47 |
4,443 |
36,180 |
-357 |
Jan20 |
190418 |
211.63 |
212.56 |
211.60 |
212.36 |
+0.48 |
275 |
11,333 |
+17 |
Feb20 |
190418 |
211.42 |
212.62 |
210.92 |
212.06 |
+0.47 |
141 |
8,694 |
-10 |
Mar20 |
190418 |
211.40 |
211.72 |
210.37 |
211.22 |
+0.47 |
488 |
6,379 |
+290 |
Apr20 |
190418 |
209.85 |
209.85 |
208.88 |
209.73 |
+0.46 |
191 |
3,474 |
+86 |
May20 |
190418 |
208.60 |
208.60 |
208.60 |
208.60 |
+0.45 |
49 |
1,947 |
+7 |
Jun20 |
190418 |
208.03 |
208.20 |
206.82 |
207.81 |
+0.44 |
325 |
8,775 |
-30 |
Total Volume and Open Interest |
110,151 |
397,636 |
+1,148 |
RBOB Gasoline(NYM) |
May19 |
190418 |
204.84 |
207.43 |
203.59 |
207.22 |
+3.04 |
61,159 |
81,600 |
-3,174 |
Jun19 |
190418 |
201.71 |
203.41 |
200.33 |
203.25 |
+2.14 |
64,169 |
122,701 |
-1,041 |
Jul19 |
190418 |
198.81 |
200.58 |
197.80 |
200.45 |
+1.85 |
38,244 |
71,056 |
+1,876 |
Aug19 |
190418 |
195.63 |
197.70 |
195.29 |
197.58 |
+1.52 |
22,522 |
40,602 |
+1,239 |
Sep19 |
190418 |
193.00 |
194.47 |
192.24 |
194.34 |
+1.24 |
17,634 |
44,714 |
+158 |
Oct19 |
190418 |
178.10 |
179.63 |
177.51 |
179.51 |
+1.04 |
5,559 |
27,561 |
-2 |
Nov19 |
190418 |
175.65 |
176.32 |
174.30 |
176.25 |
+1.12 |
2,181 |
14,314 |
+479 |
Dec19 |
190418 |
172.45 |
173.96 |
172.14 |
173.90 |
+0.97 |
4,074 |
26,966 |
-485 |
Jan20 |
190418 |
172.50 |
173.14 |
171.47 |
173.14 |
+0.93 |
593 |
10,050 |
+126 |
Feb20 |
190418 |
172.72 |
173.45 |
172.67 |
173.45 |
+0.88 |
316 |
2,350 |
+158 |
Total Volume and Open Interest |
216,545 |
448,766 |
-643 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190418 |
207.22 |
207.22 |
207.22 |
207.22 |
+3.04 |
1 |
1 |
+0 |
Jun19 |
190418 |
203.25 |
203.25 |
203.25 |
203.25 |
+2.14 |
|
|
|
Jul19 |
190418 |
200.45 |
200.45 |
200.45 |
200.45 |
+1.85 |
|
|
|
Aug19 |
190418 |
197.58 |
197.58 |
197.58 |
197.58 |
+1.52 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190418 |
2.506 |
2.521 |
2.478 |
2.490 |
-0.027 |
103,427 |
128,647 |
-12,748 |
Jun19 |
190418 |
2.549 |
2.561 |
2.525 |
2.535 |
-0.024 |
68,720 |
239,056 |
+11,830 |
Jul19 |
190418 |
2.612 |
2.623 |
2.590 |
2.599 |
-0.024 |
30,721 |
150,229 |
-594 |
Aug19 |
190418 |
2.640 |
2.649 |
2.617 |
2.627 |
-0.025 |
14,543 |
71,284 |
-1,937 |
Sep19 |
190418 |
2.640 |
2.643 |
2.613 |
2.622 |
-0.027 |
23,502 |
143,087 |
+3,070 |
Oct19 |
190418 |
2.667 |
2.672 |
2.641 |
2.652 |
-0.027 |
16,997 |
105,067 |
+397 |
Nov19 |
190418 |
2.742 |
2.747 |
2.718 |
2.732 |
-0.025 |
11,803 |
63,930 |
+650 |
Dec19 |
190418 |
2.902 |
2.906 |
2.879 |
2.890 |
-0.027 |
3,835 |
71,773 |
+178 |
Jan20 |
190418 |
2.985 |
2.987 |
2.959 |
2.972 |
-0.027 |
6,814 |
56,730 |
+1,121 |
Feb20 |
190418 |
2.931 |
2.939 |
2.911 |
2.923 |
-0.026 |
1,699 |
20,428 |
-452 |
Mar20 |
190418 |
2.828 |
2.828 |
2.803 |
2.814 |
-0.021 |
3,779 |
35,031 |
-108 |
Apr20 |
190418 |
2.580 |
2.580 |
2.553 |
2.557 |
-0.024 |
5,103 |
40,168 |
+290 |
May20 |
190418 |
2.545 |
2.545 |
2.525 |
2.529 |
-0.024 |
1,322 |
24,695 |
-367 |
Jun20 |
190418 |
2.577 |
2.577 |
2.556 |
2.559 |
-0.025 |
288 |
13,358 |
-39 |
Jul20 |
190418 |
2.613 |
2.613 |
2.590 |
2.593 |
-0.025 |
316 |
10,989 |
-28 |
Aug20 |
190418 |
2.619 |
2.626 |
2.602 |
2.602 |
-0.025 |
352 |
9,393 |
+70 |
Total Volume and Open Interest |
296,446 |
1,266,147 |
+2,837 |
Brent Crude Oil(ICE) |
Jun19 |
190418 |
71.63 |
72.04 |
71.20 |
71.97 |
+0.35 |
273,904 |
372,240 |
-5,307 |
Jul19 |
190418 |
71.06 |
71.47 |
70.69 |
71.43 |
+0.34 |
174,870 |
364,399 |
+741 |
Aug19 |
190418 |
70.54 |
70.99 |
70.25 |
70.96 |
+0.32 |
92,078 |
176,241 |
+7,927 |
Sep19 |
190418 |
70.21 |
70.58 |
69.87 |
70.55 |
+0.29 |
73,571 |
185,484 |
-1,198 |
Oct19 |
190418 |
69.83 |
70.21 |
69.54 |
70.19 |
+0.26 |
44,321 |
120,883 |
+5,245 |
Nov19 |
190418 |
69.56 |
69.92 |
69.30 |
69.89 |
+0.23 |
27,213 |
133,649 |
+2,247 |
Dec19 |
190418 |
69.28 |
69.63 |
69.00 |
69.58 |
+0.19 |
93,772 |
254,539 |
+7,947 |
Jan20 |
190418 |
68.84 |
69.33 |
68.75 |
69.27 |
+0.17 |
15,117 |
60,879 |
+3,345 |
Feb20 |
190418 |
68.58 |
69.03 |
68.49 |
68.98 |
+0.14 |
8,787 |
45,557 |
-408 |
Mar20 |
190418 |
68.70 |
68.70 |
68.70 |
68.70 |
+0.12 |
7,777 |
40,079 |
-62 |
Apr20 |
190418 |
68.41 |
68.41 |
68.41 |
68.41 |
+0.09 |
1,830 |
24,769 |
+93 |
May20 |
190418 |
68.13 |
68.13 |
68.13 |
68.13 |
+0.08 |
2,469 |
21,465 |
-44 |
Jun20 |
190418 |
67.83 |
67.93 |
67.42 |
67.83 |
+0.06 |
14,771 |
97,046 |
+1,296 |
Jul20 |
190418 |
67.57 |
67.57 |
67.57 |
67.57 |
+0.04 |
367 |
16,404 |
+73 |
Total Volume and Open Interest |
857,651 |
2,300,065 |
+26,826 |
Gas Oil(ICE) |
May19 |
190418 |
636.00 |
638.00 |
632.25 |
635.50 |
-1.50 |
74,770 |
107,733 |
-3,202 |
Jun19 |
190418 |
636.50 |
638.75 |
632.75 |
636.50 |
-1.00 |
74,711 |
155,782 |
+3,206 |
Jul19 |
190418 |
637.50 |
640.25 |
634.00 |
638.00 |
-0.50 |
39,745 |
93,961 |
+2,682 |
Aug19 |
190418 |
639.75 |
642.25 |
636.50 |
640.50 |
unch |
11,317 |
48,626 |
-2,260 |
Sep19 |
190418 |
642.50 |
645.00 |
639.50 |
643.25 |
unch |
17,860 |
69,344 |
-409 |
Oct19 |
190418 |
645.50 |
648.25 |
642.75 |
646.25 |
unch |
12,574 |
59,188 |
+2,834 |
Nov19 |
190418 |
645.50 |
648.00 |
642.75 |
646.25 |
+0.25 |
4,272 |
29,420 |
+409 |
Dec19 |
190418 |
644.75 |
647.25 |
641.75 |
645.25 |
+0.25 |
26,051 |
111,591 |
-930 |
Jan20 |
190418 |
644.25 |
646.75 |
641.50 |
644.75 |
+0.25 |
1,226 |
26,966 |
-251 |
Feb20 |
190418 |
641.75 |
644.50 |
641.75 |
643.75 |
+0.25 |
689 |
24,861 |
+304 |
Total Volume and Open Interest |
274,812 |
906,301 |
+4,098 |
Ethanol(CBOT) |
May19 |
190418 |
1.327 |
1.335 |
1.327 |
1.333 |
+0.001 |
175 |
637 |
-84 |
Jun19 |
190418 |
1.351 |
1.351 |
1.342 |
1.347 |
+0.001 |
157 |
700 |
+87 |
Jul19 |
190418 |
1.363 |
1.363 |
1.357 |
1.357 |
+0.001 |
26 |
93 |
+5 |
Aug19 |
190418 |
1.362 |
1.363 |
1.362 |
1.362 |
+0.001 |
14 |
18 |
+8 |
Sep19 |
190418 |
1.361 |
1.361 |
1.361 |
1.361 |
+0.001 |
3 |
15 |
+0 |
Oct19 |
190418 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.001 |
0 |
6 |
+0 |
Nov19 |
190418 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.001 |
|
|
|
Dec19 |
190418 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.001 |
0 |
20 |
+0 |
Total Volume and Open Interest |
375 |
1,489 |
+16 |
WTI Crude Oil(ICE) |
May19 |
190418 |
63.69 |
64.14 |
63.49 |
64.00 |
+0.24 |
36,599 |
30,388 |
-1,267 |
Jun19 |
190418 |
63.80 |
64.24 |
63.55 |
64.07 |
+0.20 |
57,695 |
114,341 |
-46 |
Jul19 |
190418 |
63.85 |
64.28 |
63.62 |
64.12 |
+0.18 |
37,900 |
50,458 |
-2,032 |
Aug19 |
190418 |
63.86 |
64.26 |
63.66 |
64.11 |
+0.14 |
24,444 |
33,135 |
+882 |
Sep19 |
190418 |
63.81 |
64.19 |
63.64 |
64.01 |
+0.09 |
13,097 |
47,800 |
+725 |
Oct19 |
190418 |
63.68 |
63.98 |
63.48 |
63.83 |
+0.05 |
8,014 |
25,823 |
-180 |
Nov19 |
190418 |
63.44 |
63.73 |
63.26 |
63.58 |
unch |
3,695 |
14,632 |
+489 |
Dec19 |
190418 |
63.23 |
63.51 |
62.97 |
63.28 |
-0.03 |
16,680 |
114,924 |
-532 |
Jan20 |
190418 |
62.90 |
63.02 |
62.70 |
62.94 |
-0.07 |
488 |
8,253 |
+78 |
Feb20 |
190418 |
62.57 |
62.57 |
62.57 |
62.57 |
-0.10 |
314 |
6,576 |
-81 |
Mar20 |
190418 |
62.17 |
62.17 |
62.17 |
62.17 |
-0.14 |
223 |
13,100 |
+30 |
Apr20 |
190418 |
61.78 |
61.78 |
61.78 |
61.78 |
-0.17 |
51 |
4,911 |
+3 |
May20 |
190418 |
61.40 |
61.40 |
61.40 |
61.40 |
-0.19 |
54 |
3,659 |
+21 |
Jun20 |
190418 |
61.03 |
61.05 |
61.00 |
61.05 |
-0.20 |
1,881 |
40,703 |
+163 |
Jul20 |
190418 |
60.67 |
60.67 |
60.67 |
60.67 |
-0.22 |
18 |
3,936 |
-1 |
Aug20 |
190418 |
60.32 |
60.32 |
60.32 |
60.32 |
-0.23 |
36 |
4,347 |
+3 |
Total Volume and Open Interest |
206,918 |
618,713 |
-1,352 |
US Dollar Index(ICE) |
Jun19 |
190418 |
96.695 |
97.290 |
96.620 |
97.150 |
+0.493 |
14,628 |
48,329 |
+1,139 |
Sep19 |
190418 |
96.150 |
96.610 |
96.115 |
96.605 |
+0.478 |
103 |
1,204 |
+31 |
Dec19 |
190418 |
96.090 |
96.090 |
96.090 |
96.090 |
+0.477 |
0 |
300 |
+0 |
Total Volume and Open Interest |
14,731 |
49,887 |
+1,170 |
Australian Dollar(CME) |
Jun19 |
190418 |
71.88 |
72.09 |
71.44 |
71.46 |
-0.33 |
96,796 |
139,311 |
-2,090 |
Sep19 |
190418 |
71.96 |
72.17 |
71.60 |
71.60 |
-0.33 |
202 |
677 |
+69 |
Dec19 |
190418 |
71.74 |
71.74 |
71.74 |
71.74 |
-0.33 |
3 |
204 |
+0 |
Total Volume and Open Interest |
100,653 |
140,674 |
-1,867 |
British Pound(CME) |
Jun19 |
190418 |
130.73 |
130.89 |
130.16 |
130.17 |
-0.59 |
83,123 |
145,209 |
-2,885 |
Sep19 |
190418 |
131.42 |
131.43 |
130.75 |
130.75 |
-0.59 |
55 |
778 |
+45 |
Dec19 |
190418 |
131.85 |
131.85 |
131.30 |
131.30 |
-0.59 |
0 |
392 |
+0 |
Total Volume and Open Interest |
91,932 |
148,202 |
-2,433 |
Canadian Dollar(CME) |
Jun19 |
190418 |
75.02 |
75.06 |
74.73 |
74.80 |
-0.26 |
74,025 |
138,129 |
-2,128 |
Sep19 |
190418 |
75.15 |
75.15 |
74.90 |
74.96 |
-0.26 |
45 |
3,447 |
+12 |
Dec19 |
190418 |
75.20 |
75.20 |
75.05 |
75.11 |
-0.26 |
20 |
2,112 |
+11 |
Mar20 |
190418 |
75.23 |
75.26 |
75.23 |
75.26 |
-0.25 |
13 |
222 |
+1 |
Total Volume and Open Interest |
77,845 |
144,416 |
-2,746 |
Japanese Yen(CME) |
Jun19 |
190418 |
89.65 |
89.88 |
89.64 |
89.70 |
+0.04 |
102,410 |
197,997 |
+7,023 |
Sep19 |
190418 |
90.35 |
90.48 |
90.35 |
90.36 |
+0.04 |
88 |
569 |
-23 |
Dec19 |
190418 |
91.01 |
91.01 |
91.01 |
91.01 |
+0.05 |
0 |
287 |
+0 |
Total Volume and Open Interest |
104,007 |
200,018 |
+6,855 |
Swiss Franc(CME) |
Jun19 |
190418 |
99.49 |
99.59 |
98.95 |
98.99 |
-0.51 |
27,635 |
81,821 |
+3,199 |
Sep19 |
190418 |
100.40 |
100.43 |
99.83 |
99.84 |
-0.52 |
34 |
85 |
+31 |
Dec19 |
190418 |
100.99 |
100.99 |
100.72 |
100.72 |
-0.51 |
0 |
18 |
+0 |
Total Volume and Open Interest |
27,669 |
81,940 |
+3,230 |
EuroFX(CME) |
Jun19 |
190418 |
113.50 |
113.58 |
112.80 |
112.83 |
-0.71 |
199,751 |
484,502 |
+2,953 |
Sep19 |
190418 |
114.44 |
114.44 |
113.69 |
113.70 |
-0.71 |
402 |
9,669 |
+58 |
Dec19 |
190418 |
115.00 |
115.00 |
114.54 |
114.56 |
-0.71 |
252 |
2,403 |
+112 |
Total Volume and Open Interest |
205,429 |
499,280 |
+3,314 |
Mexican Peso(CME) |
May19 |
190418 |
530.63 |
530.63 |
530.63 |
530.63 |
+1.13 |
|
|
|
Jun19 |
190418 |
527.25 |
528.75 |
524.25 |
527.75 |
+1.13 |
45,003 |
244,336 |
+593 |
Total Volume and Open Interest |
45,004 |
244,360 |
+592 |
Brazilian Real(CME) |
May19 |
190418 |
254.20 |
255.80 |
252.60 |
253.65 |
-0.55 |
3,954 |
29,228 |
-127 |
Jun19 |
190418 |
252.50 |
255.15 |
252.25 |
253.10 |
-0.55 |
15 |
679 |
+0 |
Jul19 |
190418 |
252.70 |
254.50 |
252.10 |
252.70 |
-0.45 |
0 |
66 |
+0 |
Aug19 |
190418 |
252.05 |
253.50 |
251.50 |
252.05 |
-0.45 |
|
|
|
Total Volume and Open Interest |
3,969 |
29,973 |
-127 |
30-Year T-Bonds(CBOT) |
Jun19 |
190418 |
146~080 |
146~310 |
146~070 |
146~270 |
+0~170 |
233,724 |
949,878 |
-3,505 |
Sep19 |
190418 |
145~290 |
146~100 |
145~190 |
146~070 |
+0~180 |
13 |
136 |
+10 |
Dec19 |
190418 |
145~140 |
145~140 |
145~140 |
145~140 |
+0~180 |
0 |
2 |
+0 |
Total Volume and Open Interest |
233,737 |
950,016 |
-3,495 |
10-Year T-Notes(CBOT) |
Jun19 |
190418 |
122~275 |
123~075 |
122~270 |
123~045 |
+0~090 |
1,356,140 |
3,975,968 |
+8,839 |
Sep19 |
190418 |
123~045 |
123~130 |
123~000 |
123~105 |
+0~100 |
4,816 |
7,768 |
+3,828 |
Dec19 |
190418 |
123~105 |
123~105 |
123~105 |
123~105 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,360,956 |
3,983,736 |
+12,667 |
5-Year T-Notes(CBOT) |
Jun19 |
190418 |
115~020 |
115~086 |
115~014 |
115~066 |
+0~044 |
717,834 |
4,387,859 |
+26,584 |
Sep19 |
190418 |
115~090 |
115~112 |
115~042 |
115~094 |
+0~046 |
9,117 |
108,422 |
+6,701 |
Dec19 |
190418 |
115~094 |
115~094 |
115~094 |
115~094 |
+0~046 |
|
|
|
Total Volume and Open Interest |
726,951 |
4,496,281 |
+33,285 |
2 Year T-Notes(CBOT) |
Jun19 |
190418 |
106~082 |
106~101 |
106~080 |
106~092 |
+0~010 |
322,106 |
3,415,082 |
+16,658 |
Sep19 |
190418 |
106~147 |
106~147 |
106~131 |
106~143 |
+0~012 |
31,401 |
176,148 |
+15,818 |
Dec19 |
190418 |
106~143 |
106~143 |
106~143 |
106~143 |
+0~012 |
|
|
|
Total Volume and Open Interest |
353,507 |
3,591,230 |
+32,476 |
Eurodollars(CME) |
Jun19 |
190418 |
97.410 |
97.420 |
97.410 |
97.415 |
+0.005 |
195,283 |
1,363,110 |
+6,946 |
Sep19 |
190418 |
97.450 |
97.470 |
97.445 |
97.455 |
+0.010 |
240,049 |
1,401,263 |
+1,861 |
Dec19 |
190418 |
97.450 |
97.480 |
97.445 |
97.460 |
+0.015 |
329,571 |
1,704,301 |
+3,590 |
Mar20 |
190418 |
97.540 |
97.585 |
97.540 |
97.565 |
+0.025 |
252,238 |
1,104,050 |
+5,651 |
Jun20 |
190418 |
97.610 |
97.665 |
97.610 |
97.645 |
+0.035 |
232,622 |
1,142,078 |
+14,577 |
Sep20 |
190418 |
97.665 |
97.725 |
97.665 |
97.705 |
+0.040 |
200,057 |
926,170 |
+1,721 |
Dec20 |
190418 |
97.680 |
97.745 |
97.675 |
97.720 |
+0.040 |
199,444 |
1,070,577 |
-9,084 |
Mar21 |
190418 |
97.705 |
97.775 |
97.705 |
97.750 |
+0.045 |
148,881 |
652,077 |
-10,341 |
Jun21 |
190418 |
97.700 |
97.770 |
97.700 |
97.745 |
+0.045 |
107,525 |
560,115 |
-6,349 |
Sep21 |
190418 |
97.700 |
97.770 |
97.700 |
97.745 |
+0.045 |
88,976 |
458,522 |
-10,778 |
Dec21 |
190418 |
97.680 |
97.750 |
97.680 |
97.725 |
+0.040 |
80,500 |
523,451 |
-6,827 |
Mar22 |
190418 |
97.670 |
97.735 |
97.665 |
97.710 |
+0.035 |
71,853 |
364,946 |
-7,708 |
Jun22 |
190418 |
97.640 |
97.705 |
97.640 |
97.685 |
+0.040 |
49,917 |
289,891 |
+6,978 |
Sep22 |
190418 |
97.615 |
97.680 |
97.615 |
97.660 |
+0.040 |
31,438 |
203,491 |
+429 |
Dec22 |
190418 |
97.585 |
97.645 |
97.585 |
97.630 |
+0.040 |
26,198 |
173,662 |
+1,025 |
Mar23 |
190418 |
97.555 |
97.615 |
97.555 |
97.600 |
+0.040 |
20,527 |
97,961 |
-2,339 |
Jun23 |
190418 |
97.520 |
97.580 |
97.520 |
97.565 |
+0.035 |
18,040 |
72,029 |
+469 |
Sep23 |
190418 |
97.485 |
97.545 |
97.485 |
97.530 |
+0.035 |
16,399 |
78,023 |
+804 |
Total Volume and Open Interest |
2,403,177 |
12,642,289 |
+4,254 |
Ultra T-Bond(CBOT) |
Jun19 |
190418 |
162~25 |
163~27 |
162~25 |
163~25 |
+0~29 |
109,700 |
1,155,532 |
-594 |
Sep19 |
190418 |
164~11 |
164~11 |
163~13 |
164~11 |
+0~29 |
100 |
20,801 |
+100 |
Dec19 |
190418 |
164~23 |
164~23 |
164~23 |
164~23 |
+0~29 |
|
|
|
Total Volume and Open Interest |
109,800 |
1,176,333 |
-494 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190418 |
130~265 |
131~105 |
130~260 |
131~075 |
+0~125 |
144,356 |
748,215 |
+9,494 |
Sep19 |
190418 |
131~235 |
131~245 |
131~235 |
131~235 |
+0~135 |
0 |
1 |
+0 |
Dec19 |
190418 |
131~235 |
131~235 |
131~235 |
131~235 |
+0~135 |
|
|
|
Total Volume and Open Interest |
144,356 |
748,216 |
+9,494 |
30 Day Federal Funds(CBOT) |
Apr19 |
190418 |
97.588 |
97.588 |
97.582 |
97.585 |
unch |
20,377 |
220,390 |
+6,494 |
May19 |
190418 |
97.590 |
97.590 |
97.580 |
97.585 |
unch |
7,230 |
242,674 |
-980 |
Jun19 |
190418 |
97.595 |
97.595 |
97.585 |
97.590 |
unch |
8,312 |
99,601 |
-3,807 |
Jul19 |
190418 |
97.605 |
97.610 |
97.600 |
97.600 |
-0.005 |
22,509 |
197,747 |
+442 |
Aug19 |
190418 |
97.615 |
97.620 |
97.605 |
97.610 |
-0.005 |
16,676 |
156,385 |
+224 |
Sep19 |
190418 |
97.630 |
97.640 |
97.625 |
97.625 |
-0.005 |
8,236 |
49,079 |
+1,928 |
Total Volume and Open Interest |
187,623 |
1,796,079 |
+10,519 |
Japanese Govt Bonds(SGX) |
Jun19 |
190418 |
152.34 |
152.62 |
152.34 |
152.62 |
+0.29 |
1,057 |
17,900 |
-142 |
Sep19 |
190418 |
152.61 |
152.61 |
152.61 |
152.61 |
+0.29 |
|
|
|
Dec19 |
190418 |
152.61 |
152.61 |
152.61 |
152.61 |
+0.29 |
|
|
|
Total Volume and Open Interest |
1,057 |
17,900 |
-142 |
Euro-Buxl(EUREX) |
Jun19 |
190418 |
185.66 |
188.14 |
185.50 |
187.94 |
+2.46 |
40,620 |
246,238 |
+7,586 |
Sep19 |
190418 |
186.46 |
186.46 |
186.44 |
186.44 |
+2.46 |
0 |
4,321 |
+1,317 |
Dec19 |
190418 |
185.44 |
185.44 |
185.44 |
185.44 |
+2.46 |
|
|
|
Total Volume and Open Interest |
40,620 |
250,559 |
+8,903 |
Euro-Bund(EUREX) |
Jun19 |
190418 |
164.42 |
165.27 |
164.33 |
165.22 |
+0.92 |
661,544 |
1,940,414 |
+15,010 |
Sep19 |
190418 |
166.55 |
167.38 |
166.40 |
167.33 |
+0.99 |
2,918 |
56,053 |
+559 |
Dec19 |
190418 |
165.15 |
165.15 |
165.15 |
165.15 |
+0.92 |
|
|
|
Total Volume and Open Interest |
664,462 |
1,996,467 |
+15,569 |
Euro-Bobl(EUREX) |
Jun19 |
190418 |
132.60 |
132.87 |
132.59 |
132.84 |
+0.24 |
415,590 |
1,326,770 |
-20,092 |
Sep19 |
190418 |
132.74 |
132.74 |
132.74 |
132.74 |
+0.25 |
58 |
6,250 |
+0 |
Dec19 |
190418 |
133.21 |
133.21 |
133.21 |
133.21 |
+0.24 |
|
|
|
Total Volume and Open Interest |
415,648 |
1,333,020 |
-20,092 |
Euro-Schatz(EUREX) |
Jun19 |
190418 |
111.89 |
111.92 |
111.89 |
111.91 |
+0.02 |
246,016 |
1,808,759 |
-1,821 |
Sep19 |
190418 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.03 |
6 |
6,554 |
+0 |
Dec19 |
190418 |
111.01 |
111.01 |
111.01 |
111.01 |
+0.02 |
|
|
|
Total Volume and Open Interest |
246,022 |
1,815,313 |
-1,821 |
3-Mth Euribor(EUREX) |
Jun19 |
190418 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190418 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190418 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
4 |
1,698 |
-600 |
Total Volume and Open Interest |
4 |
9,251 |
-765 |
Long Gilt(LIFFE) |
Jun19 |
190418 |
126~19 |
127~08 |
126~19 |
127~04 |
+0~15 |
233,409 |
670,439 |
+9,952 |
Sep19 |
190418 |
126~00 |
126~08 |
126~00 |
126~08 |
+0~15 |
0 |
57 |
+0 |
Total Volume and Open Interest |
233,409 |
670,496 |
+9,952 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190418 |
99.15 |
99.16 |
99.15 |
99.15 |
+0.00 |
48,156 |
460,866 |
-8,996 |
Sep19 |
190418 |
99.10 |
99.11 |
99.10 |
99.11 |
+0.01 |
53,857 |
535,292 |
-9,213 |
Dec19 |
190418 |
99.04 |
99.07 |
99.04 |
99.06 |
+0.01 |
45,379 |
611,352 |
-3,922 |
Mar20 |
190418 |
99.01 |
99.04 |
99.01 |
99.03 |
+0.00 |
42,409 |
426,952 |
-4,125 |
Jun20 |
190418 |
98.97 |
99.00 |
98.96 |
98.99 |
+0.01 |
42,150 |
427,192 |
-5,149 |
Sep20 |
190418 |
98.92 |
98.95 |
98.91 |
98.94 |
+0.01 |
30,738 |
327,557 |
-1,227 |
Total Volume and Open Interest |
485,321 |
3,645,415 |
-42,325 |
3-Mth Euribor(LIFFE) |
Jun19 |
190418 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
55,955 |
586,032 |
-13,711 |
Sep19 |
190418 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
68,376 |
638,823 |
-5,950 |
Dec19 |
190418 |
100.315 |
100.320 |
100.310 |
100.315 |
+0.005 |
94,507 |
665,362 |
+8,566 |
Total Volume and Open Interest |
726,798 |
4,682,079 |
+2,452 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190418 |
98.35 |
98.36 |
98.31 |
98.33 |
-0.02 |
30,643 |
212,139 |
-261 |
Sep19 |
190418 |
98.46 |
98.49 |
98.43 |
98.45 |
-0.02 |
25,710 |
318,907 |
+4,276 |
Dec19 |
190418 |
98.49 |
98.52 |
98.46 |
98.49 |
-0.01 |
27,437 |
319,823 |
-163 |
Mar20 |
190418 |
98.53 |
98.55 |
98.49 |
98.52 |
-0.01 |
23,781 |
248,548 |
+3,183 |
Jun20 |
190418 |
98.52 |
98.55 |
98.49 |
98.52 |
-0.01 |
10,181 |
178,040 |
-557 |
Sep20 |
190418 |
98.51 |
98.53 |
98.48 |
98.51 |
-0.01 |
7,720 |
119,760 |
+2,382 |
Dec20 |
190418 |
98.49 |
98.52 |
98.46 |
98.50 |
unch |
6,009 |
80,676 |
+1,286 |
Mar21 |
190418 |
98.46 |
98.49 |
98.44 |
98.47 |
-0.01 |
495 |
37,046 |
+126 |
Jun21 |
190418 |
98.44 |
98.44 |
98.44 |
98.44 |
-0.01 |
148 |
3,405 |
-58 |
Sep21 |
190418 |
98.41 |
98.41 |
98.40 |
98.40 |
unch |
0 |
1,327 |
+0 |
Total Volume and Open Interest |
132,124 |
1,522,452 |
+10,263 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190418 |
98.03 |
98.06 |
98.00 |
98.04 |
unch |
128,320 |
1,274,694 |
-20,542 |
Sep19 |
190418 |
98.05 |
98.05 |
98.05 |
98.05 |
unch |
1 |
27 |
+0 |
Total Volume and Open Interest |
128,321 |
1,274,721 |
-20,542 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190418 |
98.56 |
98.58 |
98.53 |
98.56 |
-0.00 |
201,037 |
1,339,005 |
-22,484 |
Sep19 |
190418 |
98.61 |
98.61 |
98.61 |
98.61 |
-0.01 |
0 |
200 |
+0 |
Total Volume and Open Interest |
201,037 |
1,339,205 |
-22,484 |
Gold(CMX) |
Apr19 |
190418 |
1270.8 |
1273.6 |
1269.9 |
1271.9 |
-0.3 |
643 |
798 |
-560 |
Jun19 |
190418 |
1276.2 |
1279.7 |
1273.0 |
1276.0 |
-0.8 |
326,514 |
323,874 |
+1,655 |
Aug19 |
190418 |
1282.1 |
1285.5 |
1278.9 |
1282.0 |
-0.8 |
6,093 |
47,352 |
-796 |
Oct19 |
190418 |
1288.4 |
1290.2 |
1285.1 |
1288.0 |
-0.8 |
1,391 |
4,954 |
-117 |
Dec19 |
190418 |
1293.7 |
1296.9 |
1291.0 |
1294.1 |
-0.6 |
3,128 |
38,522 |
+714 |
Feb20 |
190418 |
1298.2 |
1302.3 |
1298.2 |
1300.1 |
-0.7 |
401 |
12,309 |
+248 |
Apr20 |
190418 |
1303.9 |
1308.0 |
1303.9 |
1306.0 |
-0.7 |
171 |
7,006 |
-121 |
Jun20 |
190418 |
1310.9 |
1313.1 |
1308.9 |
1311.8 |
-0.7 |
182 |
2,282 |
+115 |
Aug20 |
190418 |
1317.0 |
1317.0 |
1317.0 |
1317.0 |
-0.7 |
8 |
103 |
+4 |
Oct20 |
190418 |
1321.8 |
1321.8 |
1321.8 |
1321.8 |
-0.7 |
4 |
9 |
+4 |
Dec20 |
190418 |
1326.9 |
1326.9 |
1326.9 |
1326.9 |
-0.7 |
53 |
1,241 |
-3 |
Feb21 |
190418 |
1331.7 |
1331.7 |
1331.7 |
1331.7 |
-0.7 |
|
|
|
Total Volume and Open Interest |
340,130 |
440,581 |
+1,073 |
Silver(CMX) |
May19 |
190418 |
1494.0 |
1499.0 |
1489.5 |
1495.5 |
+1.6 |
71,050 |
100,492 |
-1,979 |
Jul19 |
190418 |
1502.0 |
1507.0 |
1497.5 |
1503.8 |
+2.0 |
11,865 |
85,695 |
+3,346 |
Sep19 |
190418 |
1509.0 |
1514.5 |
1507.0 |
1512.7 |
+2.0 |
751 |
11,424 |
+254 |
Dec19 |
190418 |
1524.0 |
1527.5 |
1519.5 |
1525.9 |
+2.1 |
671 |
22,695 |
+2 |
Mar20 |
190418 |
1539.0 |
1539.0 |
1534.0 |
1539.0 |
+2.0 |
19 |
2,380 |
+7 |
May20 |
190418 |
1547.7 |
1547.7 |
1547.7 |
1547.7 |
+1.9 |
25 |
1,014 |
+23 |
Jul20 |
190418 |
1555.5 |
1555.5 |
1555.4 |
1555.4 |
+1.9 |
0 |
411 |
+0 |
Total Volume and Open Interest |
84,550 |
224,783 |
+1,666 |
Platinum(NYMEX) |
Apr19 |
190418 |
894.2 |
899.8 |
894.2 |
899.8 |
+13.0 |
22 |
22 |
+13 |
Jul19 |
190418 |
893.0 |
907.9 |
885.9 |
903.7 |
+12.4 |
22,425 |
68,332 |
-517 |
Oct19 |
190418 |
900.1 |
912.5 |
891.8 |
909.3 |
+12.5 |
162 |
4,811 |
+97 |
Jan20 |
190418 |
907.5 |
915.4 |
904.5 |
914.8 |
+12.5 |
2 |
523 |
+1 |
Total Volume and Open Interest |
22,665 |
73,727 |
-418 |
Palladium(NYMEX) |
Jun19 |
190418 |
1377.60 |
1410.40 |
1359.00 |
1398.50 |
+19.90 |
3,172 |
18,215 |
-457 |
Sep19 |
190418 |
1373.00 |
1406.70 |
1356.00 |
1395.50 |
+20.60 |
508 |
2,347 |
-80 |
Dec19 |
190418 |
1387.70 |
1387.70 |
1387.70 |
1387.70 |
+19.90 |
16 |
1,150 |
+15 |
Total Volume and Open Interest |
3,696 |
21,712 |
-522 |
Copper(CMX) |
May19 |
190418 |
296.10 |
296.40 |
290.30 |
292.00 |
-4.75 |
58,649 |
75,991 |
-2,013 |
Jul19 |
190418 |
296.75 |
297.00 |
291.15 |
292.65 |
-4.70 |
18,182 |
86,832 |
+4,026 |
Sep19 |
190418 |
297.45 |
297.60 |
292.00 |
293.50 |
-4.60 |
7,013 |
37,231 |
+1,005 |
Dec19 |
190418 |
297.65 |
297.90 |
293.70 |
294.60 |
-4.45 |
2,950 |
40,878 |
+1,044 |
Mar20 |
190418 |
299.25 |
299.25 |
295.35 |
295.35 |
-4.35 |
186 |
4,974 |
+15 |
Total Volume and Open Interest |
88,419 |
257,913 |
+3,981 |
E-mini DJIA Index(CBOT) |
Jun19 |
190418 |
26434 |
26599 |
26311 |
26566 |
+138 |
189,117 |
81,367 |
+1,892 |
Sep19 |
190418 |
26425 |
26602 |
26334 |
26581 |
+135 |
53 |
496 |
-10 |
Dec19 |
190418 |
26497 |
26600 |
26348 |
26593 |
+138 |
6 |
26 |
+2 |
Mar20 |
190418 |
26491 |
26622 |
26468 |
26622 |
+131 |
0 |
1 |
+0 |
Total Volume and Open Interest |
189,176 |
81,890 |
+1,884 |
S & P 500(CME) |
Jun19 |
190418 |
2895.60 |
2911.00 |
2890.00 |
2909.90 |
+9.50 |
2,763 |
34,805 |
+1,552 |
Sep19 |
190418 |
2915.50 |
2915.50 |
2915.50 |
2915.50 |
+9.60 |
0 |
3 |
-2 |
Dec19 |
190418 |
2920.40 |
2920.40 |
2920.40 |
2920.40 |
+9.60 |
0 |
5 |
+0 |
Mar20 |
190418 |
2926.20 |
2926.20 |
2926.20 |
2926.20 |
+9.80 |
|
|
|
Total Volume and Open Interest |
2,763 |
34,813 |
+1,550 |
S & P 500 E-Mini(CME) |
Jun19 |
190418 |
2901.00 |
2911.75 |
2889.50 |
2910.00 |
+9.50 |
1,124,491 |
2,585,325 |
+15,167 |
Sep19 |
190418 |
2907.00 |
2917.00 |
2895.50 |
2915.50 |
+9.50 |
3,006 |
28,337 |
+2,180 |
Dec19 |
190418 |
2912.00 |
2921.25 |
2901.00 |
2920.50 |
+9.75 |
163 |
4,323 |
+126 |
Mar20 |
190418 |
2931.75 |
2931.75 |
2913.00 |
2926.25 |
+9.75 |
11 |
3,662 |
+2 |
Total Volume and Open Interest |
1,127,671 |
2,621,649 |
+17,475 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190418 |
7691.50 |
7723.00 |
7660.25 |
7712.50 |
+22.75 |
373,199 |
208,140 |
+3,367 |
Sep19 |
190418 |
7706.75 |
7751.25 |
7691.00 |
7742.25 |
+22.50 |
266 |
900 |
+5 |
Dec19 |
190418 |
7766.00 |
7770.50 |
7723.00 |
7766.00 |
+22.25 |
2 |
19 |
+2 |
Total Volume and Open Interest |
373,469 |
209,067 |
+3,374 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190418 |
1950.70 |
1959.90 |
1941.60 |
1957.10 |
+4.40 |
9,331 |
64,068 |
+535 |
Sep19 |
190418 |
1960.30 |
1961.90 |
1947.90 |
1960.30 |
+4.10 |
0 |
110 |
+0 |
Dec19 |
190418 |
1964.10 |
1964.10 |
1964.10 |
1964.10 |
+4.10 |
|
|
|
Total Volume and Open Interest |
9,331 |
64,178 |
+535 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190418 |
14.65 |
15.10 |
14.35 |
14.43 |
-0.20 |
98,598 |
269,734 |
+34,627 |
Jun19 |
190418 |
15.60 |
15.88 |
15.40 |
15.58 |
-0.05 |
48,848 |
55,034 |
+8,894 |
Jul19 |
190418 |
16.25 |
16.45 |
16.10 |
16.20 |
-0.03 |
19,444 |
39,649 |
+1,577 |
Total Volume and Open Interest |
251,131 |
429,149 |
-1,624 |
S & P 600(CME) |
Jun19 |
190418 |
963.20 |
963.20 |
963.20 |
963.20 |
-2.30 |
|
|
|
Sep19 |
190418 |
963.80 |
963.80 |
963.80 |
963.80 |
-2.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190418 |
1570.50 |
1576.00 |
1558.20 |
1569.00 |
-1.60 |
84,717 |
429,370 |
-3,513 |
Sep19 |
190418 |
1575.50 |
1577.60 |
1563.40 |
1573.10 |
-1.60 |
161 |
317 |
+126 |
Dec19 |
190418 |
1576.10 |
1576.10 |
1576.10 |
1576.10 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
84,878 |
429,688 |
-3,387 |
Nikkei 225(CME) |
Jun19 |
190418 |
22275 |
22305 |
22070 |
22265 |
-15 |
6,231 |
25,904 |
+118 |
Sep19 |
190418 |
22225 |
22265 |
22105 |
22225 |
-25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,231 |
25,905 |
+118 |
Nikkei 225(SGX) |
Jun19 |
190419 |
22185 |
22200 |
22175 |
22180 |
+60 |
80,078 |
156,125 |
+4,298 |
Sep19 |
190419 |
22135 |
22140 |
22130 |
22140 |
+60 |
55 |
107 |
-36 |
Dec19 |
190418 |
21920 |
21920 |
21920 |
21920 |
-145 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
78,918 |
174,324 |
-907 |
Nikkei 225 Mini(JPX) |
Jun19 |
190418 |
22280 |
22345 |
22045 |
22110 |
-160 |
669,900 |
420,965 |
+8,276 |
Sep19 |
190418 |
22215 |
22285 |
21990 |
22020 |
-190 |
13,574 |
10,736 |
+598 |
Dec19 |
190418 |
22030 |
22105 |
21825 |
21870 |
-160 |
392 |
1,773 |
+11 |
Total Volume and Open Interest |
715,143 |
480,334 |
+9,119 |
Nikkei 225(JPX) |
Jun19 |
190418 |
22280 |
22350 |
22040 |
22110 |
-160 |
53,006 |
282,224 |
+2,678 |
Sep19 |
190418 |
22210 |
22280 |
22000 |
22020 |
-190 |
320 |
5,362 |
+2 |
Dec19 |
190418 |
21850 |
21870 |
21850 |
21870 |
-160 |
0 |
37,748 |
+0 |
Total Volume and Open Interest |
53,337 |
401,412 |
+2,474 |
Nikkei 225(CME) Yen |
Jun19 |
190418 |
22250 |
22290 |
22050 |
22250 |
-15 |
25,548 |
61,164 |
-337 |
Sep19 |
190418 |
22180 |
22215 |
22010 |
22185 |
-15 |
0 |
13 |
+0 |
Dec19 |
190418 |
21880 |
21880 |
21880 |
21880 |
+5 |
|
|
|
Total Volume and Open Interest |
25,558 |
61,291 |
-337 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190418 |
22260 |
22260 |
22190 |
22250 |
-20 |
2 |
6 |
+0 |
Sep19 |
190418 |
22190 |
22190 |
22190 |
22190 |
-10 |
|
|
|
Dec19 |
190418 |
21880 |
21880 |
21880 |
21880 |
unch |
|
|
|
Total Volume and Open Interest |
2 |
6 |
+0 |
CAC 40(EURONEXT) |
Apr19 |
190418 |
5545.0 |
5601.0 |
5529.5 |
5594.5 |
+31.5 |
198,394 |
231,652 |
-101,401 |
May19 |
190418 |
5477.5 |
5540.0 |
5467.0 |
5519.5 |
+18.0 |
148,125 |
313,284 |
+112,542 |
Jun19 |
190418 |
5429.5 |
5472.0 |
5406.0 |
5452.5 |
+17.5 |
1,411 |
55,477 |
-1,716 |
Total Volume and Open Interest |
347,930 |
663,923 |
+9,425 |
Hang Seng Index(HKFE) |
Apr19 |
190418 |
30146 |
30235 |
29882 |
29940 |
-219 |
224,247 |
122,446 |
+637 |
May19 |
190418 |
29933 |
30025 |
29678 |
29727 |
-223 |
1,969 |
3,751 |
+894 |
Jun19 |
190418 |
29827 |
29863 |
29556 |
29612 |
-216 |
404 |
13,968 |
+75 |
Total Volume and Open Interest |
227,878 |
152,954 |
+1,887 |
DAX(EUREX) |
Jun19 |
190418 |
12214.0 |
12292.0 |
12124.0 |
12239.5 |
+56.5 |
93,089 |
125,843 |
+4,097 |
Sep19 |
190418 |
12139.5 |
12277.0 |
12118.0 |
12226.0 |
+56.5 |
113 |
659 |
+14 |
Dec19 |
190418 |
12213.0 |
12213.0 |
12213.0 |
12213.0 |
+56.5 |
2 |
24 |
+0 |
Total Volume and Open Interest |
93,204 |
126,526 |
+4,111 |
Mini-DAX(EUREX) |
Jun19 |
190418 |
12201.0 |
12292.0 |
12123.0 |
12239.5 |
+56.5 |
33,633 |
16,040 |
+760 |
Sep19 |
190418 |
12154.0 |
12270.0 |
12120.0 |
12226.0 |
+56.5 |
108 |
260 |
+1 |
Dec19 |
190418 |
12260.0 |
12260.0 |
12213.0 |
12213.0 |
+56.5 |
0 |
52 |
+0 |
Total Volume and Open Interest |
33,741 |
16,352 |
+761 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190418 |
3411 |
3439 |
3392 |
3425 |
+18 |
785,123 |
4,243,998 |
+63,285 |
Sep19 |
190418 |
3385 |
3427 |
3383 |
3414 |
+18 |
55 |
34,528 |
+111 |
Dec19 |
190418 |
3370 |
3409 |
3370 |
3398 |
+18 |
64 |
186,744 |
+2 |
Total Volume and Open Interest |
785,242 |
4,479,336 |
+63,398 |
Swiss Market Index(EUREX) |
Jun19 |
190418 |
9476 |
9529 |
9446 |
9479 |
-28 |
40,028 |
181,411 |
-163 |
Sep19 |
190418 |
9469 |
9469 |
9447 |
9447 |
-29 |
0 |
309 |
+4 |
Dec19 |
190418 |
9427 |
9427 |
9427 |
9427 |
-29 |
0 |
6 |
+0 |
Total Volume and Open Interest |
40,028 |
181,726 |
-159 |
FT-SE 100(EURONEXT) |
Jun19 |
190418 |
7413.00 |
7437.00 |
7381.00 |
7407.50 |
-4.50 |
93,358 |
698,671 |
+229 |
Sep19 |
190418 |
7326.00 |
7337.50 |
7326.00 |
7337.50 |
-4.00 |
0 |
2,229 |
+0 |
Dec19 |
190418 |
7299.50 |
7299.50 |
7299.50 |
7299.50 |
-4.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
93,358 |
701,902 |
+229 |
SPI 200(SFE) |
Jun19 |
190418 |
6237.0 |
6303.0 |
6228.0 |
6244.0 |
+5.0 |
34,865 |
362,750 |
+3,743 |
Sep19 |
190418 |
6175.0 |
6175.0 |
6175.0 |
6175.0 |
+5.0 |
0 |
2,842 |
+0 |
Dec19 |
190418 |
6156.0 |
6156.0 |
6156.0 |
6156.0 |
+5.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
36,349 |
372,468 |
+4,521 |
FTSE MIB(ISE) |
Jun19 |
190418 |
21465.00 |
21500.00 |
21255.00 |
21433.00 |
-35.00 |
15,293 |
107,598 |
-763 |
Sep19 |
190418 |
21325.00 |
21350.00 |
21140.00 |
21298.00 |
-33.00 |
80 |
915 |
+41 |
Dec19 |
190418 |
21130.00 |
21200.00 |
21010.00 |
21161.00 |
-33.00 |
7 |
70 |
+1 |
Total Volume and Open Interest |
15,380 |
108,584 |
-721 |
KOSPI 200(KFE) |
Jun19 |
190419 |
286.70 |
288.35 |
286.45 |
286.55 |
+0.05 |
167,611 |
325,964 |
+2,149 |
Sep19 |
190419 |
287.10 |
288.75 |
287.05 |
287.10 |
+0.10 |
108 |
8,867 |
-18 |
Dec19 |
190419 |
287.75 |
287.75 |
287.75 |
287.75 |
-0.25 |
0 |
30,528 |
+0 |
Total Volume and Open Interest |
167,719 |
390,116 |
+2,131 |
GSCI(CME) |
May19 |
190418 |
449.45 |
450.60 |
448.80 |
450.50 |
+0.75 |
13 |
13,615 |
+11 |
Jun19 |
190418 |
451.00 |
451.00 |
448.75 |
451.00 |
+0.75 |
|
|
|
Jul19 |
190418 |
452.00 |
452.00 |
452.00 |
452.00 |
+0.75 |
|
|
|
Total Volume and Open Interest |
13 |
13,615 |
+11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|