|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 22, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190422 |
881.50 |
883.25 |
876.25 |
877.00 |
-3.50 |
105,530 |
214,732 |
-5,224 |
Jul19 |
190422 |
895.00 |
896.75 |
890.25 |
890.75 |
-3.50 |
83,032 |
331,802 |
+17,101 |
Aug19 |
190422 |
901.00 |
902.25 |
896.00 |
896.25 |
-3.75 |
9,123 |
28,207 |
+809 |
Sep19 |
190422 |
904.00 |
907.00 |
900.50 |
900.75 |
-4.00 |
3,302 |
12,262 |
+480 |
Nov19 |
190422 |
914.00 |
915.75 |
909.50 |
909.75 |
-3.75 |
23,219 |
145,763 |
+3,283 |
Jan20 |
190422 |
923.25 |
925.75 |
919.75 |
919.75 |
-4.00 |
1,476 |
17,048 |
-19 |
Mar20 |
190422 |
930.50 |
932.75 |
927.00 |
927.50 |
-3.25 |
1,549 |
33,555 |
+315 |
May20 |
190422 |
938.00 |
939.75 |
934.25 |
934.50 |
-3.50 |
395 |
6,056 |
+101 |
Jul20 |
190422 |
948.00 |
948.25 |
943.25 |
944.00 |
-3.50 |
703 |
9,508 |
+179 |
Aug20 |
190422 |
945.50 |
946.25 |
945.50 |
946.25 |
-3.00 |
2 |
153 |
+0 |
Sep20 |
190422 |
943.75 |
946.75 |
940.25 |
944.75 |
-2.75 |
0 |
84 |
+0 |
Nov20 |
190422 |
950.00 |
951.50 |
945.50 |
947.50 |
-2.75 |
501 |
4,854 |
+4 |
Jan21 |
190422 |
955.25 |
955.25 |
953.50 |
953.50 |
-3.00 |
0 |
12 |
+0 |
Mar21 |
190422 |
957.25 |
957.25 |
957.25 |
957.25 |
+0.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
228,837 |
804,156 |
+17,032 |
Soybean Meal(CBOT) |
May19 |
190422 |
303.30 |
304.30 |
302.20 |
302.50 |
-0.70 |
50,075 |
88,273 |
-4,231 |
Jul19 |
190422 |
306.80 |
307.90 |
305.70 |
306.00 |
-0.80 |
29,520 |
190,561 |
+2,827 |
Aug19 |
190422 |
308.10 |
308.90 |
306.80 |
307.10 |
-0.90 |
4,536 |
25,993 |
+34 |
Sep19 |
190422 |
309.90 |
310.40 |
308.30 |
308.60 |
-0.90 |
2,663 |
21,060 |
+170 |
Oct19 |
190422 |
310.80 |
311.70 |
309.60 |
309.80 |
-1.10 |
1,486 |
19,713 |
+429 |
Dec19 |
190422 |
313.50 |
314.50 |
312.20 |
312.50 |
-1.10 |
8,899 |
66,117 |
+347 |
Jan20 |
190422 |
314.90 |
315.70 |
313.50 |
313.80 |
-1.10 |
755 |
8,750 |
+380 |
Mar20 |
190422 |
315.40 |
315.80 |
313.70 |
314.20 |
-1.00 |
240 |
14,253 |
+31 |
May20 |
190422 |
315.10 |
316.30 |
314.40 |
314.70 |
-1.10 |
718 |
8,923 |
+547 |
Jul20 |
190422 |
317.40 |
317.50 |
315.70 |
315.70 |
-1.30 |
319 |
4,024 |
+127 |
Total Volume and Open Interest |
99,929 |
451,817 |
+1,233 |
Soybean Oil(CBOT) |
May19 |
190422 |
28.80 |
28.84 |
28.62 |
28.70 |
-0.10 |
77,773 |
74,626 |
-11,599 |
Jul19 |
190422 |
29.09 |
29.13 |
28.90 |
29.00 |
-0.09 |
75,769 |
193,716 |
+6,910 |
Aug19 |
190422 |
29.20 |
29.28 |
29.06 |
29.15 |
-0.09 |
5,861 |
33,317 |
-382 |
Sep19 |
190422 |
29.31 |
29.41 |
29.22 |
29.31 |
-0.08 |
5,562 |
24,703 |
+59 |
Oct19 |
190422 |
29.53 |
29.55 |
29.36 |
29.43 |
-0.10 |
1,871 |
13,815 |
+212 |
Dec19 |
190422 |
29.83 |
29.85 |
29.65 |
29.72 |
-0.11 |
14,863 |
102,772 |
+5,042 |
Jan20 |
190422 |
30.06 |
30.11 |
29.90 |
29.96 |
-0.12 |
1,094 |
11,745 |
+510 |
Mar20 |
190422 |
30.36 |
30.41 |
30.22 |
30.27 |
-0.12 |
673 |
12,880 |
+169 |
May20 |
190422 |
30.61 |
30.70 |
30.55 |
30.59 |
-0.12 |
177 |
3,375 |
+83 |
Jul20 |
190422 |
30.92 |
31.01 |
30.86 |
30.90 |
-0.11 |
123 |
1,788 |
+39 |
Total Volume and Open Interest |
183,920 |
475,829 |
+1,071 |
Canola(WCE) |
May19 |
190422 |
448.1 |
450.0 |
442.9 |
443.1 |
-6.0 |
18,492 |
41,372 |
-5,574 |
Jul19 |
190422 |
457.7 |
458.0 |
451.3 |
451.4 |
-5.8 |
16,669 |
92,592 |
+4,996 |
Nov19 |
190422 |
468.8 |
468.8 |
463.1 |
463.3 |
-5.5 |
1,974 |
38,582 |
+959 |
Jan20 |
190422 |
474.1 |
474.4 |
469.8 |
470.1 |
-5.3 |
355 |
5,632 |
+14 |
Mar20 |
190422 |
479.7 |
480.0 |
475.8 |
475.8 |
-5.2 |
47 |
1,318 |
+13 |
Total Volume and Open Interest |
37,591 |
179,988 |
+425 |
Corn(CBOT) |
May19 |
190422 |
359.00 |
359.00 |
354.25 |
354.75 |
-3.75 |
148,184 |
396,091 |
-26,337 |
Jul19 |
190422 |
367.50 |
367.50 |
363.00 |
363.50 |
-3.75 |
139,049 |
726,773 |
+5,708 |
Sep19 |
190422 |
375.00 |
375.25 |
370.25 |
371.00 |
-4.00 |
29,140 |
204,314 |
+183 |
Dec19 |
190422 |
387.00 |
387.00 |
382.00 |
382.50 |
-3.75 |
35,668 |
291,100 |
+2,738 |
Mar20 |
190422 |
400.25 |
400.25 |
396.00 |
396.50 |
-3.75 |
5,073 |
86,855 |
+593 |
May20 |
190422 |
408.00 |
408.00 |
404.25 |
405.00 |
-3.25 |
1,466 |
14,248 |
-84 |
Jul20 |
190422 |
414.50 |
414.50 |
410.50 |
411.00 |
-3.25 |
4,666 |
37,199 |
+603 |
Sep20 |
190422 |
409.75 |
410.00 |
407.00 |
407.25 |
-3.25 |
691 |
5,952 |
+214 |
Dec20 |
190422 |
414.00 |
414.25 |
411.50 |
412.25 |
-2.25 |
2,502 |
30,610 |
+1,217 |
Mar21 |
190422 |
421.00 |
421.00 |
419.50 |
420.25 |
-2.50 |
8 |
451 |
+6 |
Total Volume and Open Interest |
366,476 |
1,795,363 |
-15,134 |
Wheat(CBOT) |
May19 |
190422 |
444.25 |
444.25 |
435.25 |
435.75 |
-8.50 |
42,630 |
83,923 |
-9,367 |
Jul19 |
190422 |
446.75 |
448.25 |
440.75 |
441.75 |
-6.50 |
67,051 |
231,069 |
+3,940 |
Sep19 |
190422 |
454.75 |
454.75 |
447.25 |
448.75 |
-6.00 |
23,186 |
70,882 |
+2,549 |
Dec19 |
190422 |
470.25 |
470.75 |
464.00 |
465.25 |
-5.75 |
11,458 |
59,429 |
+392 |
Mar20 |
190422 |
487.50 |
487.50 |
481.25 |
482.50 |
-5.25 |
2,900 |
11,601 |
-100 |
May20 |
190422 |
496.25 |
496.75 |
490.75 |
492.75 |
-4.75 |
682 |
3,828 |
+163 |
Total Volume and Open Interest |
148,098 |
468,781 |
-2,394 |
Wheat(KCBT) |
May19 |
190422 |
420.00 |
420.00 |
410.75 |
411.75 |
-8.25 |
17,204 |
58,961 |
-5,082 |
Jul19 |
190422 |
425.75 |
425.75 |
417.00 |
418.25 |
-7.50 |
37,946 |
165,178 |
+6,138 |
Sep19 |
190422 |
435.00 |
435.00 |
426.50 |
427.50 |
-7.25 |
21,329 |
54,191 |
+4,378 |
Dec19 |
190422 |
455.25 |
455.50 |
448.50 |
449.00 |
-7.00 |
8,441 |
34,163 |
+718 |
Mar20 |
190422 |
476.00 |
476.00 |
470.00 |
470.50 |
-6.25 |
2,270 |
7,016 |
+116 |
May20 |
190422 |
485.25 |
486.00 |
484.00 |
484.50 |
-5.50 |
1,187 |
3,678 |
+803 |
Jul20 |
190422 |
497.75 |
498.50 |
495.25 |
496.00 |
-4.75 |
378 |
2,447 |
+255 |
Total Volume and Open Interest |
88,758 |
326,689 |
+7,327 |
Wheat(MGE) |
May19 |
190422 |
524.25 |
525.00 |
508.25 |
509.25 |
-14.00 |
5,045 |
13,463 |
-2,251 |
Jul19 |
190422 |
530.00 |
531.00 |
517.25 |
518.00 |
-11.50 |
3,117 |
27,606 |
+610 |
Sep19 |
190422 |
537.00 |
537.00 |
527.50 |
528.00 |
-8.75 |
680 |
10,738 |
+1 |
Dec19 |
190422 |
550.00 |
551.25 |
543.25 |
543.75 |
-8.25 |
451 |
6,497 |
+92 |
Mar20 |
190422 |
564.50 |
564.50 |
558.00 |
558.50 |
-7.50 |
114 |
3,434 |
+49 |
May20 |
190422 |
573.25 |
575.25 |
568.00 |
568.00 |
-7.00 |
15 |
1,160 |
+3 |
Total Volume and Open Interest |
9,429 |
62,975 |
-1,489 |
Oats(CBOT) |
May19 |
190422 |
290.25 |
293.00 |
289.50 |
293.00 |
+1.00 |
475 |
2,436 |
-178 |
Jul19 |
190422 |
277.25 |
280.50 |
275.25 |
280.50 |
+2.25 |
518 |
2,605 |
+175 |
Sep19 |
190422 |
269.25 |
269.25 |
269.25 |
269.25 |
-0.25 |
19 |
90 |
+3 |
Dec19 |
190422 |
258.00 |
260.50 |
258.00 |
260.50 |
+1.25 |
46 |
956 |
-11 |
Total Volume and Open Interest |
1,060 |
6,120 |
-10 |
Rough Rice(CBOT) |
May19 |
190422 |
10.52 |
10.52 |
10.41 |
10.45 |
+0.02 |
533 |
3,247 |
-406 |
Jul19 |
190422 |
10.68 |
10.71 |
10.66 |
10.70 |
+0.03 |
518 |
4,154 |
+197 |
Sep19 |
190422 |
10.80 |
10.80 |
10.80 |
10.80 |
+0.03 |
0 |
100 |
+0 |
Nov19 |
190422 |
10.82 |
10.82 |
10.82 |
10.82 |
+0.03 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,051 |
7,528 |
-209 |
Live Cattle(CME) |
Apr19 |
190422 |
128.535 |
128.700 |
128.000 |
128.500 |
-0.035 |
6,117 |
9,759 |
-2,452 |
Jun19 |
190422 |
122.535 |
122.600 |
120.850 |
121.580 |
-1.100 |
23,028 |
195,245 |
-1,604 |
Aug19 |
190422 |
119.430 |
119.500 |
118.180 |
118.785 |
-0.965 |
15,150 |
110,326 |
+1,191 |
Oct19 |
190422 |
119.730 |
119.900 |
118.680 |
119.035 |
-1.065 |
9,348 |
84,052 |
+1,168 |
Dec19 |
190422 |
123.285 |
123.700 |
122.480 |
122.930 |
-0.955 |
5,418 |
33,770 |
+1,128 |
Feb20 |
190422 |
125.800 |
125.900 |
124.830 |
125.250 |
-0.830 |
1,684 |
8,438 |
+289 |
Total Volume and Open Interest |
61,540 |
448,361 |
-322 |
Feeder Cattle(CME) |
Apr19 |
190418 |
145.450 |
145.880 |
145.450 |
145.700 |
+0.370 |
810 |
2,765 |
-225 |
May19 |
190422 |
151.200 |
151.600 |
150.150 |
150.800 |
-0.735 |
4,374 |
13,359 |
-594 |
Aug19 |
190422 |
160.130 |
160.600 |
158.700 |
159.630 |
-1.055 |
4,777 |
23,661 |
+854 |
Sep19 |
190422 |
161.535 |
161.850 |
159.950 |
160.785 |
-1.295 |
1,562 |
6,548 |
+280 |
Oct19 |
190422 |
161.700 |
162.050 |
160.000 |
161.035 |
-1.365 |
904 |
5,598 |
+160 |
Nov19 |
190422 |
161.685 |
161.850 |
159.750 |
160.850 |
-1.335 |
484 |
1,683 |
+145 |
Jan20 |
190422 |
159.000 |
159.000 |
157.185 |
158.235 |
-1.415 |
185 |
1,271 |
+97 |
Total Volume and Open Interest |
13,186 |
54,954 |
+775 |
Lean Hogs(CME) |
May19 |
190422 |
90.900 |
91.000 |
88.730 |
89.035 |
-1.165 |
672 |
3,050 |
-9 |
Jun19 |
190422 |
97.300 |
97.330 |
93.750 |
93.785 |
-2.965 |
23,656 |
81,143 |
-688 |
Jul19 |
190422 |
100.785 |
100.785 |
97.550 |
97.980 |
-2.570 |
8,068 |
36,343 |
+469 |
Aug19 |
190422 |
102.000 |
102.050 |
98.950 |
99.580 |
-2.205 |
10,986 |
37,422 |
+77 |
Oct19 |
190422 |
94.500 |
94.500 |
92.250 |
92.930 |
-1.420 |
10,776 |
62,623 |
+217 |
Dec19 |
190422 |
89.750 |
89.830 |
88.430 |
88.700 |
-1.030 |
7,562 |
45,815 |
+1,982 |
Feb20 |
190422 |
89.600 |
90.300 |
89.000 |
89.300 |
-0.500 |
3,125 |
16,130 |
+612 |
Apr20 |
190422 |
89.750 |
90.635 |
89.200 |
89.950 |
-0.050 |
838 |
11,459 |
+280 |
Total Volume and Open Interest |
66,284 |
299,701 |
+3,214 |
Class III Milk(CME) |
Apr19 |
190422 |
15.94 |
15.94 |
15.91 |
15.92 |
unch |
274 |
3,504 |
+24 |
May19 |
190422 |
15.68 |
15.84 |
15.63 |
15.82 |
+0.13 |
425 |
3,681 |
-119 |
Jun19 |
190422 |
15.90 |
16.05 |
15.88 |
16.04 |
+0.09 |
290 |
3,299 |
+39 |
Jul19 |
190422 |
16.15 |
16.28 |
16.14 |
16.25 |
+0.06 |
139 |
2,283 |
+24 |
Aug19 |
190422 |
16.42 |
16.50 |
16.37 |
16.47 |
+0.05 |
103 |
1,629 |
+25 |
Sep19 |
190422 |
16.64 |
16.70 |
16.61 |
16.70 |
+0.05 |
82 |
1,988 |
+17 |
Oct19 |
190422 |
16.66 |
16.73 |
16.63 |
16.72 |
+0.07 |
63 |
1,435 |
+25 |
Nov19 |
190422 |
16.62 |
16.65 |
16.57 |
16.65 |
+0.07 |
90 |
1,436 |
+62 |
Dec19 |
190422 |
16.49 |
16.49 |
16.40 |
16.49 |
+0.07 |
38 |
1,300 |
+20 |
Jan20 |
190422 |
16.10 |
16.11 |
16.10 |
16.11 |
+0.01 |
19 |
99 |
+8 |
Feb20 |
190422 |
16.01 |
16.04 |
16.01 |
16.04 |
-0.01 |
13 |
95 |
+11 |
Mar20 |
190422 |
16.02 |
16.03 |
16.02 |
16.03 |
-0.05 |
14 |
112 |
+8 |
Apr20 |
190422 |
16.12 |
16.12 |
16.12 |
16.12 |
-0.03 |
18 |
62 |
+15 |
Total Volume and Open Interest |
1,640 |
21,201 |
+206 |
Cocoa(ICE) |
May19 |
190422 |
2350 |
2350 |
2346 |
2346 |
-34 |
19 |
300 |
-344 |
Jul19 |
190422 |
2375 |
2391 |
2326 |
2342 |
-30 |
20,254 |
101,843 |
-224 |
Sep19 |
190422 |
2391 |
2409 |
2346 |
2362 |
-27 |
9,344 |
49,293 |
-508 |
Dec19 |
190422 |
2396 |
2415 |
2353 |
2369 |
-25 |
3,487 |
38,878 |
+117 |
Mar20 |
190422 |
2413 |
2414 |
2356 |
2371 |
-24 |
1,066 |
26,947 |
+130 |
May20 |
190422 |
2419 |
2419 |
2366 |
2376 |
-23 |
431 |
13,170 |
-295 |
Jul20 |
190422 |
2424 |
2424 |
2382 |
2382 |
-23 |
342 |
3,790 |
+266 |
Total Volume and Open Interest |
34,955 |
240,759 |
-862 |
Coffee "C"(ICE) |
May19 |
190422 |
90.50 |
93.20 |
90.50 |
91.10 |
+0.90 |
28,360 |
14,006 |
-9,793 |
Jul19 |
190422 |
92.55 |
95.25 |
92.20 |
92.85 |
-0.05 |
61,529 |
168,027 |
+5,459 |
Sep19 |
190422 |
95.30 |
97.65 |
94.70 |
95.35 |
-0.05 |
21,088 |
59,529 |
-909 |
Dec19 |
190422 |
99.20 |
101.35 |
98.45 |
99.10 |
-0.15 |
10,933 |
43,753 |
+965 |
Mar20 |
190422 |
102.65 |
104.95 |
102.20 |
102.75 |
-0.20 |
7,446 |
19,831 |
+1,905 |
May20 |
190422 |
105.30 |
107.25 |
104.50 |
105.05 |
-0.30 |
2,577 |
15,787 |
+274 |
Total Volume and Open Interest |
134,476 |
337,328 |
-1,760 |
Orange Juice(ICE) |
May19 |
190422 |
107.00 |
107.20 |
105.90 |
106.05 |
-1.20 |
1,591 |
5,773 |
-1,207 |
Jul19 |
190422 |
110.00 |
110.50 |
109.60 |
109.80 |
-0.35 |
2,005 |
12,201 |
+1,256 |
Sep19 |
190422 |
112.85 |
113.05 |
112.65 |
112.80 |
-0.40 |
182 |
1,810 |
+51 |
Nov19 |
190422 |
115.90 |
116.00 |
115.50 |
115.80 |
-0.40 |
80 |
903 |
+37 |
Jan20 |
190422 |
118.90 |
118.90 |
118.75 |
118.75 |
-0.45 |
26 |
288 |
+17 |
Mar20 |
190422 |
122.00 |
122.00 |
121.75 |
121.75 |
-0.45 |
6 |
171 |
+1 |
Total Volume and Open Interest |
3,902 |
21,617 |
+149 |
Sugar #11(ICE) |
May19 |
190422 |
12.72 |
12.80 |
12.50 |
12.54 |
-0.22 |
35,681 |
105,994 |
-6,145 |
Jul19 |
190422 |
12.95 |
13.05 |
12.71 |
12.77 |
-0.21 |
66,855 |
380,508 |
+7,723 |
Oct19 |
190422 |
13.25 |
13.33 |
13.04 |
13.09 |
-0.16 |
19,969 |
190,191 |
+6,099 |
Mar20 |
190422 |
14.10 |
14.20 |
13.91 |
13.96 |
-0.18 |
9,428 |
127,763 |
-391 |
May20 |
190422 |
14.16 |
14.25 |
13.97 |
14.03 |
-0.17 |
2,563 |
31,772 |
-178 |
Jul20 |
190422 |
14.18 |
14.29 |
14.02 |
14.08 |
-0.17 |
840 |
21,582 |
-5 |
Oct20 |
190422 |
14.34 |
14.41 |
14.14 |
14.20 |
-0.18 |
452 |
25,615 |
+44 |
Mar21 |
190422 |
14.86 |
14.86 |
14.66 |
14.71 |
-0.19 |
106 |
6,812 |
-50 |
Total Volume and Open Interest |
135,894 |
894,295 |
+7,097 |
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 |
190422 |
77.65 |
77.86 |
77.00 |
77.19 |
-0.12 |
6,652 |
8,823 |
-3,731 |
Jul19 |
190422 |
78.08 |
78.84 |
78.03 |
78.47 |
+0.20 |
19,636 |
98,297 |
+795 |
Oct19 |
190422 |
77.79 |
77.79 |
77.26 |
77.45 |
+0.22 |
0 |
47 |
+0 |
Dec19 |
190422 |
76.99 |
77.47 |
76.92 |
77.22 |
+0.17 |
10,303 |
88,833 |
+2,105 |
Mar20 |
190422 |
77.30 |
77.65 |
77.13 |
77.31 |
+0.22 |
1,764 |
10,339 |
+230 |
May20 |
190422 |
77.00 |
77.35 |
76.86 |
77.03 |
+0.26 |
222 |
818 |
+32 |
Total Volume and Open Interest |
39,530 |
212,845 |
+336 |
Lumber(CME) |
May19 |
190422 |
327.0 |
328.9 |
320.7 |
323.6 |
-12.1 |
658 |
1,598 |
-75 |
Jul19 |
190422 |
329.0 |
329.3 |
321.6 |
324.2 |
-12.2 |
369 |
1,357 |
+89 |
Sep19 |
190422 |
335.9 |
336.0 |
328.0 |
328.7 |
-12.4 |
162 |
517 |
+93 |
Nov19 |
190422 |
336.0 |
336.0 |
332.5 |
332.5 |
-6.7 |
2 |
32 |
+0 |
Total Volume and Open Interest |
1,194 |
3,507 |
+110 |
Crude Oil(NYM) |
May19 |
190422 |
64.00 |
65.92 |
64.00 |
65.70 |
+1.70 |
235,376 |
72,280 |
-25,913 |
Jun19 |
190422 |
64.07 |
65.99 |
64.05 |
65.55 |
+1.48 |
466,682 |
443,194 |
+19,651 |
Jul19 |
190422 |
64.12 |
66.03 |
64.12 |
65.51 |
+1.39 |
95,787 |
217,444 |
-2,048 |
Aug19 |
190422 |
64.14 |
65.96 |
64.14 |
65.37 |
+1.26 |
54,977 |
138,770 |
+2,022 |
Sep19 |
190422 |
64.17 |
65.72 |
64.16 |
65.15 |
+1.14 |
47,687 |
186,184 |
+6,709 |
Oct19 |
190422 |
63.99 |
65.45 |
63.98 |
64.87 |
+1.04 |
33,179 |
109,782 |
+4,373 |
Nov19 |
190422 |
63.76 |
65.11 |
63.76 |
64.53 |
+0.95 |
31,572 |
80,797 |
+9,032 |
Dec19 |
190422 |
63.45 |
64.80 |
63.41 |
64.14 |
+0.86 |
63,041 |
215,129 |
-3,327 |
Jan20 |
190422 |
63.07 |
64.27 |
63.07 |
63.72 |
+0.78 |
5,995 |
59,883 |
+920 |
Feb20 |
190422 |
62.67 |
63.87 |
62.67 |
63.29 |
+0.72 |
2,244 |
34,145 |
+78 |
Mar20 |
190422 |
62.34 |
63.39 |
62.33 |
62.84 |
+0.67 |
5,496 |
44,423 |
+1,033 |
Apr20 |
190422 |
61.95 |
62.94 |
61.95 |
62.40 |
+0.62 |
2,118 |
23,794 |
+436 |
May20 |
190422 |
62.38 |
62.38 |
61.89 |
61.99 |
+0.59 |
2,208 |
23,452 |
+219 |
Jun20 |
190422 |
61.05 |
62.19 |
61.05 |
61.64 |
+0.59 |
14,541 |
90,796 |
+1,525 |
Jul20 |
190422 |
61.21 |
61.39 |
61.21 |
61.21 |
+0.54 |
597 |
22,804 |
+0 |
Aug20 |
190422 |
61.02 |
61.02 |
60.84 |
60.84 |
+0.52 |
560 |
12,415 |
+96 |
Total Volume and Open Interest |
1,096,573 |
2,108,708 |
+16,557 |
e-miNY Crude Oil(NYM) |
Jun19 |
190422 |
64.100 |
65.975 |
64.050 |
65.550 |
+1.475 |
3,973 |
1,062 |
+144 |
Jul19 |
190422 |
64.350 |
66.025 |
64.300 |
65.500 |
+1.375 |
62 |
293 |
+5 |
Aug19 |
190422 |
65.600 |
65.675 |
65.325 |
65.375 |
+1.275 |
10 |
96 |
-1 |
Sep19 |
190422 |
65.500 |
65.600 |
65.075 |
65.150 |
+1.150 |
1 |
108 |
+1 |
Oct19 |
190422 |
64.875 |
64.875 |
64.875 |
64.875 |
+1.050 |
1 |
27 |
+1 |
Nov19 |
190422 |
64.525 |
64.950 |
64.525 |
64.525 |
+0.950 |
3 |
66 |
+0 |
Dec19 |
190422 |
63.700 |
64.600 |
63.700 |
64.150 |
+0.875 |
9 |
171 |
-1 |
Jan20 |
190422 |
63.725 |
64.150 |
63.725 |
63.725 |
+0.775 |
0 |
55 |
+0 |
Feb20 |
190422 |
63.300 |
63.300 |
63.300 |
63.300 |
+0.725 |
0 |
21 |
+0 |
Mar20 |
190422 |
62.850 |
62.850 |
62.850 |
62.850 |
+0.675 |
0 |
47 |
+0 |
Total Volume and Open Interest |
11,723 |
3,195 |
-52 |
NY Harbor ULSD(NYM) |
May19 |
190422 |
206.86 |
212.42 |
206.80 |
210.40 |
+3.31 |
44,125 |
58,261 |
-4,032 |
Jun19 |
190422 |
206.95 |
212.68 |
206.95 |
210.66 |
+3.26 |
43,584 |
105,472 |
+3,984 |
Jul19 |
190422 |
207.64 |
213.19 |
207.64 |
211.23 |
+3.22 |
20,963 |
56,778 |
+1,233 |
Aug19 |
190422 |
208.71 |
213.84 |
208.71 |
211.92 |
+3.17 |
10,218 |
24,499 |
+1,387 |
Sep19 |
190422 |
209.63 |
214.74 |
209.62 |
212.87 |
+3.13 |
8,058 |
31,363 |
+112 |
Oct19 |
190422 |
213.80 |
215.60 |
213.23 |
213.81 |
+3.13 |
2,974 |
18,883 |
+241 |
Nov19 |
190422 |
215.76 |
216.21 |
213.98 |
214.54 |
+3.10 |
1,520 |
13,245 |
+323 |
Dec19 |
190422 |
211.98 |
216.85 |
211.98 |
215.04 |
+3.06 |
4,403 |
36,410 |
+230 |
Jan20 |
190422 |
214.15 |
216.93 |
214.15 |
215.35 |
+2.99 |
649 |
11,368 |
+35 |
Feb20 |
190422 |
214.74 |
216.56 |
214.47 |
214.94 |
+2.88 |
466 |
8,792 |
+98 |
Mar20 |
190422 |
214.05 |
215.38 |
213.98 |
213.98 |
+2.76 |
479 |
6,341 |
-38 |
Apr20 |
190422 |
213.98 |
213.98 |
212.36 |
212.36 |
+2.63 |
455 |
3,500 |
+26 |
May20 |
190422 |
212.57 |
212.57 |
211.09 |
211.09 |
+2.49 |
358 |
2,043 |
+96 |
Jun20 |
190422 |
210.14 |
211.65 |
210.14 |
210.14 |
+2.33 |
798 |
8,895 |
+120 |
Total Volume and Open Interest |
139,996 |
401,615 |
+3,979 |
RBOB Gasoline(NYM) |
May19 |
190422 |
207.22 |
214.89 |
207.10 |
212.98 |
+5.76 |
82,758 |
74,514 |
-7,086 |
Jun19 |
190422 |
203.10 |
209.69 |
202.95 |
207.65 |
+4.40 |
86,639 |
123,035 |
+334 |
Jul19 |
190422 |
200.37 |
206.45 |
200.10 |
204.44 |
+3.99 |
38,840 |
71,919 |
+863 |
Aug19 |
190422 |
197.47 |
203.25 |
197.19 |
201.30 |
+3.72 |
27,959 |
39,207 |
-1,395 |
Sep19 |
190422 |
194.44 |
199.81 |
193.94 |
197.95 |
+3.61 |
17,999 |
45,601 |
+887 |
Oct19 |
190422 |
179.95 |
184.78 |
179.95 |
183.20 |
+3.69 |
7,101 |
28,278 |
+717 |
Nov19 |
190422 |
179.50 |
181.20 |
179.20 |
179.89 |
+3.64 |
3,190 |
14,538 |
+224 |
Dec19 |
190422 |
177.14 |
178.84 |
173.81 |
177.42 |
+3.52 |
3,280 |
27,293 |
+327 |
Jan20 |
190422 |
173.40 |
177.64 |
173.40 |
176.51 |
+3.37 |
632 |
10,176 |
+126 |
Feb20 |
190422 |
176.66 |
177.80 |
176.05 |
176.70 |
+3.25 |
300 |
2,357 |
+7 |
Total Volume and Open Interest |
268,914 |
443,832 |
-4,934 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190422 |
212.98 |
212.98 |
212.98 |
212.98 |
+5.76 |
0 |
1 |
+0 |
Jun19 |
190422 |
207.65 |
207.65 |
207.65 |
207.65 |
+4.40 |
|
|
|
Jul19 |
190422 |
204.44 |
204.44 |
204.44 |
204.44 |
+3.99 |
|
|
|
Aug19 |
190422 |
201.30 |
201.30 |
201.30 |
201.30 |
+3.72 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190422 |
2.494 |
2.535 |
2.484 |
2.524 |
+0.034 |
144,893 |
115,895 |
-12,752 |
Jun19 |
190422 |
2.535 |
2.578 |
2.531 |
2.558 |
+0.023 |
108,800 |
257,597 |
+18,541 |
Jul19 |
190422 |
2.602 |
2.639 |
2.598 |
2.616 |
+0.017 |
46,212 |
151,898 |
+1,669 |
Aug19 |
190422 |
2.632 |
2.665 |
2.626 |
2.641 |
+0.014 |
23,779 |
69,595 |
-1,689 |
Sep19 |
190422 |
2.622 |
2.659 |
2.621 |
2.633 |
+0.011 |
22,986 |
145,608 |
+2,521 |
Oct19 |
190422 |
2.654 |
2.688 |
2.652 |
2.663 |
+0.011 |
28,521 |
105,461 |
+394 |
Nov19 |
190422 |
2.739 |
2.765 |
2.733 |
2.740 |
+0.008 |
20,245 |
62,445 |
-1,485 |
Dec19 |
190422 |
2.898 |
2.920 |
2.887 |
2.895 |
+0.005 |
9,155 |
73,844 |
+2,071 |
Jan20 |
190422 |
2.979 |
3.001 |
2.969 |
2.976 |
+0.004 |
16,196 |
58,430 |
+1,700 |
Feb20 |
190422 |
2.939 |
2.950 |
2.919 |
2.928 |
+0.005 |
3,364 |
20,653 |
+225 |
Mar20 |
190422 |
2.812 |
2.837 |
2.808 |
2.814 |
unch |
6,812 |
34,206 |
-825 |
Apr20 |
190422 |
2.557 |
2.571 |
2.546 |
2.548 |
-0.009 |
9,956 |
40,485 |
+317 |
May20 |
190422 |
2.536 |
2.540 |
2.513 |
2.515 |
-0.014 |
2,635 |
24,381 |
-314 |
Jun20 |
190422 |
2.573 |
2.573 |
2.545 |
2.546 |
-0.013 |
1,229 |
13,305 |
-53 |
Jul20 |
190422 |
2.593 |
2.601 |
2.576 |
2.580 |
-0.013 |
650 |
10,946 |
-43 |
Aug20 |
190422 |
2.606 |
2.609 |
2.587 |
2.589 |
-0.013 |
488 |
9,423 |
+30 |
Total Volume and Open Interest |
450,449 |
1,277,931 |
+11,784 |
Brent Crude Oil(ICE) |
Jun19 |
190422 |
71.93 |
74.52 |
71.86 |
74.04 |
+2.07 |
276,611 |
349,762 |
-22,478 |
Jul19 |
190422 |
71.34 |
73.85 |
71.34 |
73.39 |
+1.96 |
181,344 |
379,334 |
+14,935 |
Aug19 |
190422 |
70.86 |
73.26 |
70.86 |
72.81 |
+1.85 |
94,455 |
174,602 |
-1,639 |
Sep19 |
190422 |
70.49 |
72.72 |
70.49 |
72.28 |
+1.73 |
69,092 |
187,808 |
+2,324 |
Oct19 |
190422 |
70.31 |
72.31 |
70.30 |
71.80 |
+1.61 |
31,180 |
122,196 |
+1,313 |
Nov19 |
190422 |
70.04 |
71.95 |
70.04 |
71.39 |
+1.50 |
17,992 |
135,259 |
+1,610 |
Dec19 |
190422 |
69.51 |
71.57 |
69.51 |
70.97 |
+1.39 |
70,711 |
256,042 |
+1,503 |
Jan20 |
190422 |
69.59 |
71.11 |
69.59 |
70.58 |
+1.31 |
9,361 |
63,646 |
+2,767 |
Feb20 |
190422 |
69.32 |
70.74 |
69.32 |
70.20 |
+1.22 |
5,767 |
47,233 |
+1,676 |
Mar20 |
190422 |
69.93 |
70.15 |
69.85 |
69.85 |
+1.15 |
7,780 |
40,572 |
+493 |
Apr20 |
190422 |
69.50 |
69.50 |
69.50 |
69.50 |
+1.09 |
927 |
24,508 |
-261 |
May20 |
190422 |
69.15 |
69.15 |
69.15 |
69.15 |
+1.02 |
614 |
21,612 |
+147 |
Jun20 |
190422 |
68.01 |
69.43 |
68.01 |
68.80 |
+0.97 |
13,367 |
96,523 |
-523 |
Jul20 |
190422 |
68.49 |
68.49 |
68.49 |
68.49 |
+0.92 |
311 |
16,391 |
-13 |
Total Volume and Open Interest |
804,495 |
2,305,410 |
+5,345 |
Gas Oil(ICE) |
May19 |
190422 |
633.50 |
651.00 |
632.50 |
648.75 |
+13.25 |
66,834 |
106,428 |
-1,305 |
Jun19 |
190422 |
633.75 |
651.75 |
633.25 |
649.75 |
+13.25 |
63,413 |
159,796 |
+4,014 |
Jul19 |
190422 |
636.25 |
653.25 |
635.25 |
651.50 |
+13.50 |
30,021 |
95,438 |
+1,477 |
Aug19 |
190422 |
638.75 |
655.25 |
638.75 |
653.75 |
+13.25 |
8,211 |
49,630 |
+1,004 |
Sep19 |
190422 |
642.25 |
658.25 |
642.25 |
656.50 |
+13.25 |
9,473 |
70,488 |
+1,144 |
Oct19 |
190422 |
645.00 |
661.25 |
645.00 |
659.75 |
+13.50 |
11,905 |
62,505 |
+3,317 |
Nov19 |
190422 |
646.75 |
661.00 |
646.75 |
659.50 |
+13.25 |
3,231 |
30,001 |
+581 |
Dec19 |
190422 |
644.25 |
660.00 |
644.25 |
658.25 |
+13.00 |
25,712 |
114,300 |
+2,709 |
Jan20 |
190422 |
645.50 |
659.25 |
645.50 |
657.75 |
+13.00 |
2,937 |
27,505 |
+539 |
Feb20 |
190422 |
653.25 |
657.50 |
651.75 |
656.50 |
+12.75 |
1,105 |
25,110 |
+249 |
Total Volume and Open Interest |
234,709 |
922,161 |
+15,860 |
Ethanol(CBOT) |
May19 |
190422 |
1.333 |
1.336 |
1.325 |
1.334 |
+0.001 |
119 |
610 |
-27 |
Jun19 |
190422 |
1.346 |
1.348 |
1.336 |
1.347 |
unch |
166 |
732 |
+32 |
Jul19 |
190422 |
1.349 |
1.357 |
1.349 |
1.357 |
unch |
15 |
93 |
+0 |
Aug19 |
190422 |
1.357 |
1.362 |
1.353 |
1.362 |
unch |
2 |
17 |
-1 |
Sep19 |
190422 |
1.345 |
1.361 |
1.345 |
1.361 |
unch |
2 |
15 |
+0 |
Oct19 |
190422 |
1.336 |
1.359 |
1.336 |
1.359 |
unch |
0 |
6 |
+0 |
Nov19 |
190422 |
1.359 |
1.359 |
1.359 |
1.359 |
unch |
|
|
|
Dec19 |
190422 |
1.385 |
1.385 |
1.385 |
1.385 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
304 |
1,493 |
+4 |
WTI Crude Oil(ICE) |
Jun19 |
190422 |
64.12 |
65.98 |
64.12 |
65.55 |
+1.48 |
64,805 |
114,526 |
+185 |
Jul19 |
190422 |
64.19 |
66.00 |
64.19 |
65.51 |
+1.39 |
40,193 |
49,818 |
-640 |
Aug19 |
190422 |
64.17 |
65.94 |
64.17 |
65.37 |
+1.26 |
27,972 |
34,388 |
+1,253 |
Sep19 |
190422 |
64.45 |
65.71 |
64.40 |
65.15 |
+1.14 |
14,923 |
49,350 |
+1,550 |
Oct19 |
190422 |
64.35 |
65.40 |
64.34 |
64.87 |
+1.04 |
7,974 |
26,028 |
+205 |
Nov19 |
190422 |
63.91 |
65.12 |
63.91 |
64.53 |
+0.95 |
3,210 |
15,026 |
+394 |
Dec19 |
190422 |
63.59 |
64.75 |
63.59 |
64.14 |
+0.86 |
16,963 |
115,008 |
+84 |
Jan20 |
190422 |
63.64 |
64.03 |
63.64 |
63.72 |
+0.78 |
234 |
8,272 |
+19 |
Feb20 |
190422 |
63.50 |
63.50 |
63.29 |
63.29 |
+0.72 |
781 |
7,224 |
+648 |
Mar20 |
190422 |
62.84 |
62.84 |
62.84 |
62.84 |
+0.67 |
343 |
13,090 |
-10 |
Apr20 |
190422 |
62.40 |
62.40 |
62.40 |
62.40 |
+0.62 |
189 |
4,850 |
-61 |
May20 |
190422 |
61.99 |
61.99 |
61.99 |
61.99 |
+0.59 |
92 |
3,579 |
-80 |
Jun20 |
190422 |
62.16 |
62.16 |
61.60 |
61.64 |
+0.59 |
2,746 |
40,760 |
+57 |
Jul20 |
190422 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.54 |
41 |
3,970 |
+34 |
Aug20 |
190422 |
60.84 |
60.84 |
60.84 |
60.84 |
+0.52 |
18 |
4,347 |
+0 |
Sep20 |
190422 |
60.48 |
60.48 |
60.48 |
60.48 |
+0.49 |
21 |
6,083 |
+10 |
Total Volume and Open Interest |
213,384 |
616,643 |
-2,070 |
US Dollar Index(ICE) |
Jun19 |
190422 |
97.085 |
97.100 |
96.920 |
96.955 |
-0.195 |
10,497 |
47,757 |
-572 |
Sep19 |
190422 |
96.515 |
96.525 |
96.410 |
96.410 |
-0.195 |
82 |
1,224 |
+20 |
Dec19 |
190422 |
95.980 |
95.980 |
95.890 |
95.890 |
-0.200 |
200 |
434 |
+134 |
Total Volume and Open Interest |
10,779 |
49,469 |
-418 |
Australian Dollar(CME) |
Jun19 |
190422 |
71.56 |
71.61 |
71.36 |
71.39 |
-0.07 |
106,398 |
136,780 |
-2,531 |
Sep19 |
190422 |
71.70 |
71.70 |
71.53 |
71.53 |
-0.07 |
119 |
742 |
+65 |
Dec19 |
190422 |
71.70 |
71.75 |
71.67 |
71.67 |
-0.07 |
6 |
205 |
+1 |
Total Volume and Open Interest |
107,908 |
138,209 |
-2,465 |
British Pound(CME) |
Jun19 |
190422 |
130.22 |
130.35 |
130.12 |
130.19 |
+0.02 |
74,720 |
147,631 |
+2,422 |
Sep19 |
190422 |
130.79 |
130.87 |
130.76 |
130.76 |
+0.01 |
108 |
728 |
-50 |
Dec19 |
190422 |
131.31 |
131.31 |
131.31 |
131.31 |
+0.01 |
0 |
392 |
+0 |
Total Volume and Open Interest |
80,924 |
150,609 |
+2,407 |
Canadian Dollar(CME) |
Jun19 |
190422 |
74.81 |
75.09 |
74.80 |
75.05 |
+0.25 |
103,434 |
137,040 |
-1,089 |
Sep19 |
190422 |
75.02 |
75.21 |
75.02 |
75.21 |
+0.25 |
126 |
3,534 |
+87 |
Dec19 |
190422 |
75.20 |
75.36 |
75.20 |
75.35 |
+0.24 |
97 |
2,189 |
+77 |
Mar20 |
190422 |
75.36 |
75.50 |
75.36 |
75.50 |
+0.24 |
82 |
299 |
+77 |
Total Volume and Open Interest |
104,896 |
144,577 |
+161 |
Japanese Yen(CME) |
Jun19 |
190422 |
89.73 |
89.77 |
89.69 |
89.73 |
+0.03 |
103,048 |
197,514 |
-483 |
Sep19 |
190422 |
90.38 |
90.38 |
90.38 |
90.38 |
+0.02 |
58 |
605 |
+36 |
Dec19 |
190422 |
91.03 |
91.03 |
91.03 |
91.03 |
+0.02 |
0 |
287 |
+0 |
Total Volume and Open Interest |
106,448 |
201,170 |
+1,152 |
Swiss Franc(CME) |
Jun19 |
190422 |
99.04 |
99.12 |
98.93 |
98.93 |
-0.06 |
29,114 |
84,616 |
+2,795 |
Sep19 |
190422 |
99.90 |
99.95 |
99.78 |
99.78 |
-0.06 |
1 |
85 |
+0 |
Dec19 |
190422 |
100.64 |
100.77 |
100.64 |
100.64 |
-0.08 |
0 |
18 |
+0 |
Total Volume and Open Interest |
29,115 |
84,735 |
+2,795 |
EuroFX(CME) |
Jun19 |
190422 |
112.94 |
113.16 |
112.89 |
113.13 |
+0.30 |
184,443 |
486,894 |
+2,392 |
Sep19 |
190422 |
113.79 |
114.01 |
113.79 |
114.00 |
+0.30 |
420 |
9,748 |
+79 |
Dec19 |
190422 |
114.81 |
114.85 |
114.78 |
114.85 |
+0.29 |
36 |
2,416 |
+13 |
Total Volume and Open Interest |
185,449 |
501,751 |
+2,471 |
Mexican Peso(CME) |
May19 |
190422 |
528.75 |
528.75 |
528.75 |
528.75 |
-1.88 |
|
|
|
Jun19 |
190422 |
527.75 |
528.50 |
525.50 |
525.75 |
-2.00 |
35,544 |
245,835 |
+1,499 |
Total Volume and Open Interest |
35,544 |
245,859 |
+1,499 |
Brazilian Real(CME) |
May19 |
190422 |
253.65 |
255.30 |
253.65 |
254.15 |
+0.50 |
5,458 |
30,462 |
+1,234 |
Jun19 |
190422 |
253.35 |
254.60 |
253.30 |
253.60 |
+0.50 |
116 |
720 |
+41 |
Jul19 |
190422 |
253.15 |
253.95 |
253.15 |
253.15 |
+0.45 |
0 |
66 |
+0 |
Aug19 |
190422 |
252.45 |
253.15 |
252.45 |
252.45 |
+0.40 |
|
|
|
Total Volume and Open Interest |
5,574 |
31,248 |
+1,275 |
30-Year T-Bonds(CBOT) |
Jun19 |
190422 |
146~250 |
146~270 |
146~050 |
146~070 |
-0~200 |
224,120 |
950,484 |
+606 |
Sep19 |
190422 |
145~300 |
146~010 |
145~170 |
145~180 |
-0~210 |
201 |
311 |
+175 |
Dec19 |
190422 |
144~250 |
144~250 |
144~250 |
144~250 |
-0~210 |
0 |
2 |
+0 |
Total Volume and Open Interest |
224,321 |
950,797 |
+781 |
10-Year T-Notes(CBOT) |
Jun19 |
190422 |
123~040 |
123~055 |
122~295 |
122~300 |
-0~065 |
1,521,927 |
3,991,068 |
+15,100 |
Sep19 |
190422 |
123~100 |
123~110 |
123~035 |
123~035 |
-0~070 |
2,553 |
9,636 |
+1,868 |
Dec19 |
190422 |
123~035 |
123~035 |
123~035 |
123~035 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,524,480 |
4,000,704 |
+16,968 |
5-Year T-Notes(CBOT) |
Jun19 |
190422 |
115~062 |
115~074 |
115~034 |
115~040 |
-0~026 |
767,120 |
4,428,358 |
+40,499 |
Sep19 |
190422 |
115~080 |
115~096 |
115~062 |
115~066 |
-0~026 |
14,795 |
118,084 |
+9,662 |
Dec19 |
190422 |
115~066 |
115~066 |
115~066 |
115~066 |
-0~026 |
|
|
|
Total Volume and Open Interest |
781,915 |
4,546,442 |
+50,161 |
2 Year T-Notes(CBOT) |
Jun19 |
190422 |
106~093 |
106~097 |
106~086 |
106~091 |
-0~001 |
421,935 |
3,461,470 |
+46,388 |
Sep19 |
190422 |
106~150 |
106~150 |
106~140 |
106~142 |
-0~001 |
22,375 |
179,840 |
+3,692 |
Dec19 |
190422 |
106~142 |
106~142 |
106~142 |
106~142 |
-0~001 |
|
|
|
Total Volume and Open Interest |
444,310 |
3,641,310 |
+50,080 |
Eurodollars(CME) |
Jun19 |
190422 |
97.415 |
97.430 |
97.410 |
97.430 |
+0.015 |
214,113 |
1,348,870 |
-14,240 |
Sep19 |
190422 |
97.455 |
97.485 |
97.455 |
97.485 |
+0.030 |
216,380 |
1,402,461 |
+1,198 |
Dec19 |
190422 |
97.460 |
97.480 |
97.455 |
97.480 |
+0.020 |
206,024 |
1,704,697 |
+396 |
Mar20 |
190422 |
97.560 |
97.580 |
97.560 |
97.575 |
+0.010 |
193,561 |
1,107,206 |
+3,156 |
Jun20 |
190422 |
97.645 |
97.655 |
97.635 |
97.650 |
+0.005 |
200,806 |
1,139,711 |
-2,367 |
Sep20 |
190422 |
97.710 |
97.715 |
97.690 |
97.705 |
unch |
224,375 |
942,415 |
+16,245 |
Dec20 |
190422 |
97.720 |
97.730 |
97.705 |
97.715 |
-0.005 |
172,183 |
1,059,914 |
-10,663 |
Mar21 |
190422 |
97.745 |
97.755 |
97.730 |
97.740 |
-0.010 |
112,751 |
651,555 |
-522 |
Jun21 |
190422 |
97.740 |
97.750 |
97.725 |
97.735 |
-0.010 |
93,412 |
564,778 |
+4,663 |
Sep21 |
190422 |
97.740 |
97.745 |
97.720 |
97.730 |
-0.015 |
74,290 |
462,194 |
+3,672 |
Dec21 |
190422 |
97.720 |
97.730 |
97.705 |
97.710 |
-0.015 |
56,529 |
520,358 |
-3,093 |
Mar22 |
190422 |
97.705 |
97.715 |
97.685 |
97.695 |
-0.015 |
58,954 |
361,002 |
-3,944 |
Jun22 |
190422 |
97.685 |
97.685 |
97.660 |
97.665 |
-0.020 |
40,787 |
289,822 |
-69 |
Sep22 |
190422 |
97.655 |
97.660 |
97.630 |
97.635 |
-0.025 |
30,624 |
202,715 |
-776 |
Dec22 |
190422 |
97.620 |
97.625 |
97.600 |
97.605 |
-0.025 |
24,401 |
174,154 |
+492 |
Mar23 |
190422 |
97.590 |
97.595 |
97.570 |
97.575 |
-0.025 |
20,826 |
99,111 |
+1,150 |
Jun23 |
190422 |
97.560 |
97.565 |
97.535 |
97.540 |
-0.025 |
14,446 |
72,534 |
+505 |
Sep23 |
190422 |
97.520 |
97.530 |
97.495 |
97.500 |
-0.030 |
15,059 |
77,566 |
-457 |
Total Volume and Open Interest |
2,097,967 |
12,665,323 |
+23,034 |
Ultra T-Bond(CBOT) |
Jun19 |
190422 |
163~24 |
163~24 |
162~23 |
162~26 |
-0~31 |
117,462 |
1,158,187 |
+2,655 |
Sep19 |
190422 |
163~12 |
163~12 |
163~11 |
163~12 |
-0~31 |
2,156 |
22,657 |
+1,856 |
Dec19 |
190422 |
163~24 |
163~24 |
163~24 |
163~24 |
-0~31 |
|
|
|
Total Volume and Open Interest |
119,618 |
1,180,844 |
+4,511 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190422 |
131~060 |
131~075 |
130~270 |
130~280 |
-0~115 |
154,520 |
750,671 |
+2,456 |
Sep19 |
190422 |
131~120 |
131~120 |
131~120 |
131~120 |
-0~115 |
0 |
1 |
+0 |
Dec19 |
190422 |
131~120 |
131~120 |
131~120 |
131~120 |
-0~115 |
|
|
|
Total Volume and Open Interest |
154,520 |
750,672 |
+2,456 |
30 Day Federal Funds(CBOT) |
Apr19 |
190422 |
97.582 |
97.582 |
97.577 |
97.577 |
-0.007 |
62,017 |
234,990 |
+14,600 |
May19 |
190422 |
97.580 |
97.585 |
97.570 |
97.575 |
-0.010 |
51,291 |
231,194 |
-11,480 |
Jun19 |
190422 |
97.590 |
97.595 |
97.580 |
97.590 |
unch |
12,747 |
94,200 |
-5,401 |
Jul19 |
190422 |
97.600 |
97.620 |
97.600 |
97.620 |
+0.020 |
65,729 |
182,482 |
-15,265 |
Aug19 |
190422 |
97.610 |
97.635 |
97.610 |
97.630 |
+0.020 |
21,244 |
162,137 |
+5,752 |
Sep19 |
190422 |
97.625 |
97.650 |
97.625 |
97.650 |
+0.025 |
13,321 |
52,086 |
+3,007 |
Total Volume and Open Interest |
370,433 |
1,782,363 |
-13,716 |
Japanese Govt Bonds(SGX) |
Jun19 |
190422 |
152.53 |
152.60 |
152.51 |
152.55 |
-0.07 |
1,236 |
17,612 |
-288 |
Sep19 |
190422 |
152.54 |
152.54 |
152.54 |
152.54 |
-0.07 |
|
|
|
Dec19 |
190422 |
152.54 |
152.54 |
152.54 |
152.54 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,236 |
17,612 |
-288 |
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 |
190422 |
1273.5 |
1273.5 |
1273.5 |
1273.5 |
+1.6 |
308 |
1,001 |
+203 |
Jun19 |
190422 |
1278.0 |
1281.9 |
1275.7 |
1277.6 |
+1.6 |
223,357 |
321,997 |
-1,877 |
Aug19 |
190422 |
1283.9 |
1287.8 |
1281.9 |
1283.7 |
+1.7 |
3,336 |
48,690 |
+1,338 |
Oct19 |
190422 |
1292.8 |
1292.8 |
1288.6 |
1289.8 |
+1.8 |
140 |
4,932 |
-22 |
Dec19 |
190422 |
1295.8 |
1299.5 |
1294.0 |
1295.8 |
+1.7 |
2,232 |
37,902 |
-620 |
Feb20 |
190422 |
1305.1 |
1305.4 |
1300.0 |
1301.8 |
+1.7 |
913 |
11,501 |
-808 |
Apr20 |
190422 |
1307.6 |
1307.6 |
1307.6 |
1307.6 |
+1.6 |
415 |
6,620 |
-386 |
Jun20 |
190422 |
1313.4 |
1313.4 |
1313.4 |
1313.4 |
+1.6 |
61 |
2,305 |
+23 |
Aug20 |
190422 |
1318.6 |
1318.6 |
1318.6 |
1318.6 |
+1.6 |
0 |
103 |
+0 |
Oct20 |
190422 |
1323.4 |
1323.4 |
1323.4 |
1323.4 |
+1.6 |
0 |
9 |
+0 |
Dec20 |
190422 |
1328.5 |
1328.5 |
1328.5 |
1328.5 |
+1.6 |
0 |
1,241 |
+0 |
Feb21 |
190422 |
1333.3 |
1333.3 |
1333.3 |
1333.3 |
+1.6 |
|
|
|
Total Volume and Open Interest |
231,223 |
438,429 |
-2,152 |
Silver(CMX) |
May19 |
190422 |
1497.0 |
1504.0 |
1494.5 |
1497.5 |
+2.0 |
78,510 |
90,547 |
-9,945 |
Jul19 |
190422 |
1506.0 |
1512.0 |
1503.5 |
1505.8 |
+2.0 |
22,224 |
90,092 |
+4,397 |
Sep19 |
190422 |
1515.5 |
1518.5 |
1513.0 |
1514.7 |
+2.0 |
1,652 |
11,638 |
+214 |
Dec19 |
190422 |
1527.5 |
1533.5 |
1525.5 |
1527.8 |
+1.9 |
1,894 |
23,136 |
+441 |
Mar20 |
190422 |
1544.0 |
1545.0 |
1539.5 |
1540.7 |
+1.7 |
23 |
2,385 |
+5 |
May20 |
190422 |
1549.1 |
1549.1 |
1549.1 |
1549.1 |
+1.4 |
12 |
1,022 |
+8 |
Jul20 |
190422 |
1556.8 |
1556.8 |
1556.8 |
1556.8 |
+1.4 |
26 |
411 |
+0 |
Total Volume and Open Interest |
104,430 |
219,907 |
-4,876 |
Platinum(NYMEX) |
Apr19 |
190422 |
907.9 |
907.9 |
897.5 |
897.5 |
-2.3 |
6 |
17 |
-5 |
Jul19 |
190422 |
906.3 |
918.3 |
897.6 |
902.2 |
-1.5 |
14,739 |
68,552 |
+220 |
Oct19 |
190422 |
912.8 |
923.0 |
903.3 |
907.8 |
-1.5 |
259 |
4,961 |
+150 |
Jan20 |
190422 |
924.2 |
924.2 |
913.3 |
913.3 |
-1.5 |
20 |
539 |
+16 |
Total Volume and Open Interest |
15,039 |
74,112 |
+385 |
Palladium(NYMEX) |
Jun19 |
190422 |
1409.60 |
1417.20 |
1360.00 |
1369.80 |
-28.70 |
4,907 |
18,716 |
+501 |
Sep19 |
190422 |
1404.70 |
1412.60 |
1358.70 |
1366.70 |
-28.80 |
314 |
2,440 |
+93 |
Dec19 |
190422 |
1390.10 |
1390.10 |
1359.30 |
1359.30 |
-28.40 |
27 |
1,162 |
+12 |
Total Volume and Open Interest |
5,248 |
22,318 |
+606 |
Copper(CMX) |
May19 |
190422 |
292.75 |
293.25 |
289.25 |
290.15 |
-1.85 |
106,966 |
72,930 |
-3,061 |
Jul19 |
190422 |
293.40 |
293.85 |
290.00 |
290.80 |
-1.85 |
35,101 |
89,962 |
+3,130 |
Sep19 |
190422 |
294.60 |
294.75 |
290.95 |
291.70 |
-1.80 |
6,587 |
38,340 |
+1,109 |
Dec19 |
190422 |
294.75 |
295.00 |
292.05 |
292.85 |
-1.75 |
5,397 |
39,955 |
-923 |
Mar20 |
190422 |
293.45 |
293.80 |
293.45 |
293.60 |
-1.75 |
1,641 |
6,448 |
+1,474 |
Total Volume and Open Interest |
157,263 |
259,276 |
+1,363 |
E-mini DJIA Index(CBOT) |
Jun19 |
190422 |
26565 |
26629 |
26448 |
26513 |
-53 |
182,978 |
81,496 |
+129 |
Sep19 |
190422 |
26616 |
26642 |
26469 |
26530 |
-51 |
71 |
484 |
-12 |
Dec19 |
190422 |
26540 |
26622 |
26485 |
26541 |
-52 |
3 |
27 |
+1 |
Mar20 |
190422 |
26573 |
26573 |
26573 |
26573 |
-49 |
0 |
1 |
+0 |
Total Volume and Open Interest |
183,052 |
82,008 |
+118 |
S & P 500(CME) |
Jun19 |
190422 |
2913.90 |
2915.10 |
2899.00 |
2912.60 |
+2.70 |
616 |
34,947 |
+142 |
Sep19 |
190422 |
2918.10 |
2918.10 |
2918.10 |
2918.10 |
+2.60 |
0 |
1 |
-2 |
Dec19 |
190422 |
2922.90 |
2922.90 |
2922.90 |
2922.90 |
+2.50 |
0 |
5 |
+0 |
Mar20 |
190422 |
2929.20 |
2929.20 |
2929.20 |
2929.20 |
+3.00 |
|
|
|
Total Volume and Open Interest |
616 |
34,953 |
+140 |
S & P 500 E-Mini(CME) |
Jun19 |
190422 |
2908.75 |
2915.75 |
2899.00 |
2912.50 |
+2.50 |
1,382,265 |
2,597,888 |
+12,563 |
Sep19 |
190422 |
2914.75 |
2920.75 |
2904.75 |
2918.00 |
+2.50 |
4,913 |
31,789 |
+3,452 |
Dec19 |
190422 |
2922.00 |
2924.75 |
2910.00 |
2923.00 |
+2.50 |
99 |
4,379 |
+56 |
Mar20 |
190422 |
2919.00 |
2929.25 |
2919.00 |
2929.25 |
+3.00 |
2 |
3,662 |
+0 |
Total Volume and Open Interest |
1,387,279 |
2,637,720 |
+16,071 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190422 |
7715.25 |
7746.75 |
7669.75 |
7734.75 |
+22.25 |
463,944 |
209,449 |
+1,309 |
Sep19 |
190422 |
7739.50 |
7775.00 |
7700.00 |
7765.00 |
+22.75 |
369 |
963 |
+63 |
Dec19 |
190422 |
7728.00 |
7794.00 |
7728.00 |
7788.50 |
+22.50 |
6 |
17 |
-2 |
Total Volume and Open Interest |
464,320 |
210,438 |
+1,371 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190422 |
1959.80 |
1960.80 |
1943.00 |
1949.90 |
-7.20 |
10,228 |
64,847 |
+779 |
Sep19 |
190422 |
1953.00 |
1963.60 |
1949.90 |
1953.00 |
-7.30 |
1 |
110 |
+0 |
Dec19 |
190422 |
1956.60 |
1956.60 |
1956.60 |
1956.60 |
-7.50 |
|
|
|
Total Volume and Open Interest |
10,229 |
64,957 |
+779 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190422 |
14.45 |
14.75 |
14.15 |
14.18 |
-0.25 |
78,473 |
269,734 |
+0 |
Jun19 |
190422 |
15.55 |
15.75 |
15.35 |
15.38 |
-0.20 |
51,019 |
55,034 |
+0 |
Jul19 |
190422 |
16.15 |
16.37 |
16.00 |
16.02 |
-0.18 |
19,106 |
39,649 |
+0 |
Total Volume and Open Interest |
167,702 |
429,149 |
+0 |
S & P 600(CME) |
Jun19 |
190422 |
957.80 |
957.80 |
957.80 |
957.80 |
-5.40 |
|
|
|
Sep19 |
190422 |
958.50 |
958.50 |
958.50 |
958.50 |
-5.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190422 |
1568.60 |
1571.80 |
1556.70 |
1564.10 |
-4.90 |
119,816 |
429,426 |
+56 |
Sep19 |
190422 |
1572.50 |
1574.60 |
1561.50 |
1568.10 |
-5.00 |
12 |
322 |
+5 |
Dec19 |
190422 |
1569.80 |
1569.80 |
1569.80 |
1569.80 |
-6.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
119,828 |
429,749 |
+61 |
Nikkei 225(CME) |
Jun19 |
190422 |
22270 |
22305 |
22105 |
22260 |
-5 |
6,672 |
25,943 |
+39 |
Sep19 |
190422 |
22300 |
22300 |
22150 |
22225 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,672 |
25,944 |
+39 |
Nikkei 225(SGX) |
Jun19 |
190422 |
22185 |
22280 |
22090 |
22225 |
+45 |
89,255 |
161,199 |
+5,074 |
Sep19 |
190422 |
22135 |
22185 |
22050 |
22185 |
+45 |
1 |
106 |
-1 |
Dec19 |
190422 |
22025 |
22025 |
22025 |
22025 |
+105 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
80,134 |
178,587 |
+4,263 |
Nikkei 225 Mini(JPX) |
Jun19 |
190422 |
22190 |
22280 |
22090 |
22240 |
+130 |
816,247 |
448,327 |
+27,362 |
Sep19 |
190422 |
22130 |
22220 |
22035 |
22180 |
+160 |
17,151 |
10,430 |
-306 |
Dec19 |
190422 |
21960 |
22040 |
21875 |
22000 |
+130 |
396 |
1,830 |
+57 |
Total Volume and Open Interest |
871,236 |
512,388 |
+32,054 |
Nikkei 225(JPX) |
Jun19 |
190422 |
22190 |
22280 |
22090 |
22240 |
+130 |
56,858 |
284,898 |
+2,674 |
Sep19 |
190422 |
22130 |
22200 |
22030 |
22180 |
+160 |
309 |
5,282 |
-80 |
Dec19 |
190422 |
22050 |
22050 |
22000 |
22000 |
+130 |
3 |
37,248 |
-500 |
Total Volume and Open Interest |
57,193 |
403,857 |
+2,445 |
Nikkei 225(CME) Yen |
Jun19 |
190422 |
22200 |
22280 |
22085 |
22240 |
-10 |
26,515 |
62,617 |
+1,453 |
Sep19 |
190422 |
22175 |
22210 |
22045 |
22175 |
-10 |
0 |
13 |
+0 |
Dec19 |
190422 |
21855 |
21855 |
21855 |
21855 |
-25 |
|
|
|
Total Volume and Open Interest |
26,515 |
62,744 |
+1,453 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190422 |
22260 |
22260 |
22180 |
22240 |
-10 |
3 |
4 |
-2 |
Sep19 |
190422 |
22180 |
22180 |
22180 |
22180 |
-10 |
|
|
|
Dec19 |
190422 |
21860 |
21860 |
21860 |
21860 |
-20 |
|
|
|
Total Volume and Open Interest |
3 |
4 |
-2 |
CAC 40(EURONEXT) |
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 |
190422 |
286.40 |
286.50 |
286.30 |
286.50 |
-0.05 |
234,307 |
325,779 |
-185 |
Sep19 |
190422 |
287.25 |
288.80 |
285.90 |
287.00 |
-0.10 |
287 |
8,876 |
+9 |
Dec19 |
190422 |
287.25 |
287.65 |
287.25 |
287.65 |
-0.10 |
1 |
29,128 |
-1,400 |
Total Volume and Open Interest |
234,598 |
388,675 |
-1,441 |
GSCI(CME) |
May19 |
190422 |
458.00 |
458.00 |
455.90 |
456.60 |
+6.10 |
21 |
13,600 |
-15 |
Jun19 |
190422 |
456.35 |
456.35 |
456.35 |
456.35 |
+5.35 |
|
|
|
Jul19 |
190422 |
457.35 |
457.35 |
457.35 |
457.35 |
+5.35 |
|
|
|
Total Volume and Open Interest |
21 |
13,600 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|