|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 23, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190423 |
877.00 |
878.75 |
860.75 |
862.00 |
-15.00 |
77,262 |
205,572 |
-9,160 |
Jul19 |
190423 |
890.75 |
892.25 |
874.25 |
875.50 |
-15.25 |
56,698 |
337,176 |
+5,374 |
Aug19 |
190423 |
896.25 |
898.00 |
880.25 |
881.50 |
-14.75 |
5,114 |
28,176 |
-31 |
Sep19 |
190423 |
900.75 |
902.25 |
885.50 |
886.75 |
-14.00 |
3,113 |
12,766 |
+504 |
Nov19 |
190423 |
910.00 |
911.50 |
895.00 |
896.25 |
-13.50 |
21,872 |
148,347 |
+2,584 |
Jan20 |
190423 |
920.50 |
921.75 |
906.00 |
906.75 |
-13.00 |
1,758 |
17,488 |
+440 |
Mar20 |
190423 |
928.00 |
929.00 |
914.00 |
915.00 |
-12.50 |
1,877 |
33,758 |
+203 |
May20 |
190423 |
936.00 |
936.25 |
921.75 |
923.00 |
-11.50 |
510 |
6,162 |
+106 |
Jul20 |
190423 |
945.25 |
945.25 |
931.25 |
932.75 |
-11.25 |
404 |
9,662 |
+154 |
Aug20 |
190423 |
935.00 |
935.00 |
935.00 |
935.00 |
-11.25 |
2 |
153 |
+0 |
Sep20 |
190423 |
933.50 |
933.50 |
933.50 |
933.50 |
-11.25 |
0 |
84 |
+0 |
Nov20 |
190423 |
947.50 |
948.50 |
936.00 |
937.00 |
-10.50 |
249 |
5,022 |
+168 |
Jan21 |
190423 |
944.50 |
944.50 |
944.50 |
944.50 |
-9.00 |
3 |
15 |
+3 |
Mar21 |
190423 |
955.25 |
955.25 |
950.00 |
950.00 |
-7.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
168,862 |
804,501 |
+345 |
Soybean Meal(CBOT) |
May19 |
190423 |
302.50 |
303.10 |
300.20 |
301.00 |
-1.50 |
40,995 |
82,231 |
-6,042 |
Jul19 |
190423 |
305.90 |
306.70 |
303.60 |
304.50 |
-1.50 |
32,275 |
194,365 |
+3,804 |
Aug19 |
190423 |
307.10 |
307.60 |
304.70 |
305.60 |
-1.50 |
5,124 |
26,546 |
+553 |
Sep19 |
190423 |
308.70 |
309.10 |
306.30 |
307.20 |
-1.40 |
3,851 |
21,420 |
+360 |
Oct19 |
190423 |
309.90 |
310.30 |
307.50 |
308.40 |
-1.40 |
1,219 |
19,945 |
+232 |
Dec19 |
190423 |
312.50 |
313.10 |
310.10 |
311.10 |
-1.40 |
9,704 |
67,271 |
+1,154 |
Jan20 |
190423 |
313.70 |
314.40 |
311.30 |
312.30 |
-1.50 |
1,740 |
8,945 |
+195 |
Mar20 |
190423 |
314.60 |
314.60 |
311.60 |
312.60 |
-1.60 |
4,176 |
14,407 |
+154 |
May20 |
190423 |
315.10 |
315.20 |
312.30 |
313.30 |
-1.40 |
891 |
9,013 |
+90 |
Jul20 |
190423 |
316.00 |
316.40 |
313.50 |
314.40 |
-1.30 |
808 |
4,127 |
+103 |
Total Volume and Open Interest |
101,237 |
452,711 |
+894 |
Soybean Oil(CBOT) |
May19 |
190423 |
28.69 |
28.75 |
27.99 |
28.06 |
-0.64 |
66,946 |
68,849 |
-5,777 |
Jul19 |
190423 |
28.97 |
29.05 |
28.29 |
28.37 |
-0.63 |
59,731 |
202,531 |
+8,815 |
Aug19 |
190423 |
29.13 |
29.18 |
28.44 |
28.51 |
-0.64 |
8,297 |
34,437 |
+1,120 |
Sep19 |
190423 |
29.27 |
29.33 |
28.60 |
28.67 |
-0.64 |
5,074 |
25,015 |
+312 |
Oct19 |
190423 |
29.49 |
29.49 |
28.73 |
28.81 |
-0.62 |
1,945 |
14,101 |
+286 |
Dec19 |
190423 |
29.73 |
29.76 |
29.03 |
29.11 |
-0.61 |
9,921 |
103,200 |
+428 |
Jan20 |
190423 |
30.00 |
30.00 |
29.29 |
29.37 |
-0.59 |
2,221 |
12,238 |
+493 |
Mar20 |
190423 |
30.27 |
30.30 |
29.60 |
29.67 |
-0.60 |
1,493 |
13,373 |
+493 |
May20 |
190423 |
30.55 |
30.57 |
29.91 |
29.97 |
-0.62 |
105 |
3,390 |
+15 |
Jul20 |
190423 |
30.65 |
30.68 |
30.24 |
30.28 |
-0.62 |
165 |
1,857 |
+69 |
Total Volume and Open Interest |
155,948 |
482,112 |
+6,283 |
Canola(WCE) |
May19 |
190423 |
445.0 |
445.3 |
436.5 |
437.8 |
-5.3 |
14,208 |
39,738 |
-1,634 |
Jul19 |
190423 |
451.4 |
453.6 |
444.8 |
446.1 |
-5.3 |
13,703 |
94,866 |
+2,274 |
Nov19 |
190423 |
463.3 |
465.4 |
457.7 |
459.0 |
-4.3 |
3,615 |
39,959 |
+1,377 |
Jan20 |
190423 |
470.2 |
471.9 |
464.4 |
465.8 |
-4.3 |
509 |
5,792 |
+160 |
Mar20 |
190423 |
476.7 |
477.7 |
470.0 |
471.6 |
-4.2 |
89 |
1,342 |
+24 |
Total Volume and Open Interest |
32,171 |
182,182 |
+2,194 |
Corn(CBOT) |
May19 |
190423 |
354.75 |
355.00 |
350.25 |
351.25 |
-3.50 |
102,302 |
381,149 |
-14,942 |
Jul19 |
190423 |
363.50 |
363.50 |
359.25 |
360.25 |
-3.25 |
109,463 |
739,388 |
+12,615 |
Sep19 |
190423 |
371.00 |
371.00 |
367.00 |
368.25 |
-2.75 |
33,300 |
207,841 |
+3,527 |
Dec19 |
190423 |
382.50 |
382.50 |
378.50 |
379.75 |
-2.75 |
31,666 |
291,826 |
+726 |
Mar20 |
190423 |
396.50 |
396.50 |
393.25 |
394.50 |
-2.00 |
7,164 |
88,037 |
+1,182 |
May20 |
190423 |
404.75 |
405.00 |
402.00 |
403.00 |
-2.00 |
1,567 |
14,750 |
+502 |
Jul20 |
190423 |
411.00 |
411.50 |
408.50 |
409.50 |
-1.50 |
4,228 |
37,991 |
+792 |
Sep20 |
190423 |
407.25 |
407.50 |
405.00 |
405.50 |
-1.75 |
396 |
6,115 |
+163 |
Dec20 |
190423 |
412.25 |
412.75 |
410.00 |
410.50 |
-1.75 |
2,322 |
31,435 |
+825 |
Mar21 |
190423 |
420.00 |
420.75 |
418.50 |
419.00 |
-1.25 |
18 |
465 |
+14 |
Total Volume and Open Interest |
292,470 |
1,800,802 |
+5,439 |
Wheat(CBOT) |
May19 |
190423 |
435.25 |
441.25 |
433.00 |
438.75 |
+3.00 |
44,044 |
74,211 |
-9,712 |
Jul19 |
190423 |
441.25 |
447.50 |
439.00 |
445.00 |
+3.25 |
59,462 |
237,291 |
+6,222 |
Sep19 |
190423 |
449.00 |
454.50 |
446.25 |
451.75 |
+3.00 |
18,464 |
75,273 |
+4,391 |
Dec19 |
190423 |
465.25 |
471.25 |
463.00 |
468.25 |
+3.00 |
11,226 |
60,250 |
+821 |
Mar20 |
190423 |
482.00 |
488.75 |
480.50 |
485.00 |
+2.50 |
3,713 |
11,117 |
-484 |
May20 |
190423 |
491.75 |
499.25 |
491.25 |
494.75 |
+2.00 |
1,345 |
4,549 |
+721 |
Total Volume and Open Interest |
138,882 |
470,918 |
+2,137 |
Wheat(KCBT) |
May19 |
190423 |
411.50 |
414.75 |
408.00 |
414.50 |
+2.75 |
20,198 |
53,082 |
-5,879 |
Jul19 |
190423 |
417.75 |
421.50 |
414.50 |
421.00 |
+2.75 |
28,172 |
172,280 |
+7,102 |
Sep19 |
190423 |
426.75 |
431.25 |
424.25 |
431.00 |
+3.50 |
9,781 |
55,807 |
+1,616 |
Dec19 |
190423 |
450.00 |
452.50 |
446.50 |
452.25 |
+3.25 |
4,468 |
35,523 |
+1,360 |
Mar20 |
190423 |
470.00 |
473.75 |
468.75 |
473.75 |
+3.25 |
1,125 |
7,151 |
+135 |
May20 |
190423 |
483.50 |
488.00 |
483.25 |
487.50 |
+3.00 |
488 |
3,713 |
+35 |
Jul20 |
190423 |
495.25 |
499.75 |
495.25 |
499.25 |
+3.25 |
332 |
2,558 |
+111 |
Total Volume and Open Interest |
64,686 |
331,243 |
+4,554 |
Wheat(MGE) |
May19 |
190423 |
509.50 |
515.00 |
508.00 |
511.25 |
+2.00 |
4,740 |
12,002 |
-1,461 |
Jul19 |
190423 |
517.75 |
524.50 |
517.25 |
519.50 |
+1.50 |
4,269 |
28,456 |
+850 |
Sep19 |
190423 |
528.25 |
534.00 |
528.00 |
528.50 |
+0.50 |
896 |
10,981 |
+243 |
Dec19 |
190423 |
543.75 |
549.25 |
542.50 |
543.00 |
-0.75 |
257 |
6,410 |
-87 |
Mar20 |
190423 |
561.75 |
562.50 |
557.25 |
557.75 |
-0.75 |
215 |
3,402 |
-32 |
May20 |
190423 |
569.00 |
569.75 |
568.25 |
568.25 |
+0.25 |
124 |
1,149 |
-11 |
Total Volume and Open Interest |
10,545 |
62,502 |
-473 |
Oats(CBOT) |
May19 |
190423 |
292.00 |
296.50 |
290.75 |
294.50 |
+1.50 |
980 |
2,214 |
-222 |
Jul19 |
190423 |
280.25 |
283.50 |
280.25 |
282.75 |
+2.25 |
472 |
2,827 |
+222 |
Sep19 |
190423 |
268.25 |
268.25 |
268.00 |
268.00 |
-1.25 |
6 |
90 |
+0 |
Dec19 |
190423 |
259.75 |
259.75 |
257.75 |
257.75 |
-2.75 |
8 |
958 |
+2 |
Total Volume and Open Interest |
1,466 |
6,122 |
+2 |
Rough Rice(CBOT) |
May19 |
190423 |
10.44 |
10.52 |
10.22 |
10.23 |
-0.22 |
295 |
3,068 |
-179 |
Jul19 |
190423 |
10.70 |
10.74 |
10.42 |
10.44 |
-0.27 |
293 |
4,354 |
+200 |
Sep19 |
190423 |
10.69 |
10.69 |
10.54 |
10.54 |
-0.26 |
0 |
100 |
+0 |
Nov19 |
190423 |
10.69 |
10.69 |
10.57 |
10.57 |
-0.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
588 |
7,549 |
+21 |
Live Cattle(CME) |
Apr19 |
190423 |
128.600 |
128.880 |
128.150 |
128.325 |
-0.175 |
3,759 |
7,953 |
-1,806 |
Jun19 |
190423 |
121.700 |
122.230 |
120.930 |
121.135 |
-0.445 |
22,454 |
193,784 |
-1,461 |
Aug19 |
190423 |
118.830 |
119.100 |
117.950 |
118.200 |
-0.585 |
15,150 |
111,595 |
+1,269 |
Oct19 |
190423 |
119.035 |
119.400 |
118.600 |
118.930 |
-0.105 |
10,188 |
85,466 |
+1,414 |
Dec19 |
190423 |
122.885 |
123.450 |
122.635 |
122.850 |
-0.080 |
7,166 |
35,263 |
+1,493 |
Feb20 |
190423 |
125.250 |
125.830 |
125.035 |
125.200 |
-0.050 |
1,589 |
8,896 |
+458 |
Total Volume and Open Interest |
60,742 |
449,851 |
+1,490 |
Feeder Cattle(CME) |
Apr19 |
190418 |
145.450 |
145.880 |
145.450 |
145.700 |
+0.370 |
810 |
2,765 |
-225 |
May19 |
190423 |
150.750 |
151.080 |
149.200 |
149.630 |
-1.170 |
5,546 |
12,289 |
-1,070 |
Aug19 |
190423 |
159.785 |
160.685 |
159.130 |
159.700 |
+0.070 |
7,303 |
25,416 |
+1,755 |
Sep19 |
190423 |
160.630 |
161.785 |
160.250 |
160.850 |
+0.065 |
2,322 |
6,811 |
+263 |
Oct19 |
190423 |
161.000 |
162.050 |
160.500 |
161.250 |
+0.215 |
1,156 |
5,796 |
+198 |
Nov19 |
190423 |
160.800 |
161.830 |
160.285 |
161.130 |
+0.280 |
553 |
1,788 |
+105 |
Jan20 |
190423 |
158.250 |
159.000 |
157.600 |
158.330 |
+0.095 |
228 |
1,375 |
+104 |
Total Volume and Open Interest |
17,198 |
53,768 |
-1,186 |
Lean Hogs(CME) |
May19 |
190423 |
89.000 |
89.800 |
87.680 |
87.830 |
-1.205 |
552 |
3,054 |
+4 |
Jun19 |
190423 |
93.250 |
94.950 |
91.730 |
92.385 |
-1.400 |
19,684 |
80,144 |
-999 |
Jul19 |
190423 |
97.680 |
99.080 |
95.785 |
97.200 |
-0.780 |
7,341 |
37,010 |
+667 |
Aug19 |
190423 |
99.180 |
100.000 |
97.330 |
98.635 |
-0.945 |
8,164 |
37,850 |
+428 |
Oct19 |
190423 |
92.500 |
93.730 |
91.730 |
92.700 |
-0.230 |
8,527 |
62,691 |
+68 |
Dec19 |
190423 |
88.350 |
89.650 |
87.950 |
88.635 |
-0.065 |
7,079 |
47,103 |
+1,288 |
Feb20 |
190423 |
88.830 |
89.980 |
88.430 |
89.230 |
-0.070 |
2,569 |
16,621 |
+491 |
Apr20 |
190423 |
89.500 |
90.650 |
89.250 |
90.250 |
+0.300 |
841 |
11,665 |
+206 |
Total Volume and Open Interest |
55,383 |
302,075 |
+2,374 |
Class III Milk(CME) |
Apr19 |
190423 |
15.94 |
15.94 |
15.92 |
15.92 |
unch |
117 |
3,556 |
+52 |
May19 |
190423 |
15.83 |
15.93 |
15.80 |
15.87 |
+0.05 |
291 |
3,625 |
-56 |
Jun19 |
190423 |
16.08 |
16.13 |
16.00 |
16.06 |
+0.02 |
270 |
3,360 |
+61 |
Jul19 |
190423 |
16.27 |
16.32 |
16.24 |
16.31 |
+0.06 |
144 |
2,316 |
+33 |
Aug19 |
190423 |
16.50 |
16.54 |
16.46 |
16.53 |
+0.06 |
109 |
1,659 |
+30 |
Sep19 |
190423 |
16.71 |
16.77 |
16.71 |
16.77 |
+0.07 |
86 |
2,012 |
+24 |
Oct19 |
190423 |
16.74 |
16.79 |
16.72 |
16.76 |
+0.04 |
38 |
1,429 |
-6 |
Nov19 |
190423 |
16.63 |
16.71 |
16.63 |
16.71 |
+0.06 |
79 |
1,472 |
+36 |
Dec19 |
190423 |
16.49 |
16.53 |
16.48 |
16.53 |
+0.04 |
47 |
1,303 |
+3 |
Jan20 |
190423 |
16.15 |
16.22 |
16.15 |
16.20 |
+0.09 |
29 |
118 |
+19 |
Feb20 |
190423 |
16.09 |
16.20 |
16.09 |
16.19 |
+0.15 |
26 |
111 |
+16 |
Mar20 |
190423 |
16.10 |
16.20 |
16.10 |
16.20 |
+0.17 |
26 |
128 |
+16 |
Apr20 |
190423 |
16.19 |
16.27 |
16.19 |
16.27 |
+0.15 |
25 |
87 |
+25 |
Total Volume and Open Interest |
1,347 |
21,496 |
+295 |
Cocoa(ICE) |
May19 |
190423 |
2305 |
2327 |
2300 |
2304 |
-42 |
7 |
287 |
-13 |
Jul19 |
190423 |
2338 |
2351 |
2275 |
2292 |
-50 |
13,984 |
102,284 |
+441 |
Sep19 |
190423 |
2359 |
2371 |
2295 |
2311 |
-51 |
5,494 |
50,297 |
+1,004 |
Dec19 |
190423 |
2362 |
2379 |
2306 |
2321 |
-48 |
2,413 |
39,073 |
+195 |
Mar20 |
190423 |
2356 |
2383 |
2310 |
2325 |
-46 |
822 |
27,012 |
+65 |
May20 |
190423 |
2376 |
2380 |
2322 |
2330 |
-46 |
160 |
13,166 |
-4 |
Jul20 |
190423 |
2352 |
2354 |
2336 |
2336 |
-46 |
46 |
3,792 |
+2 |
Total Volume and Open Interest |
23,024 |
242,429 |
+1,670 |
Coffee "C"(ICE) |
May19 |
190423 |
92.00 |
92.00 |
90.10 |
91.50 |
+0.40 |
21,860 |
3,249 |
-10,757 |
Jul19 |
190423 |
92.15 |
94.10 |
91.40 |
93.25 |
+0.40 |
45,268 |
170,449 |
+2,422 |
Sep19 |
190423 |
94.85 |
96.50 |
93.90 |
95.70 |
+0.35 |
10,465 |
60,813 |
+1,284 |
Dec19 |
190423 |
98.40 |
100.20 |
97.70 |
99.45 |
+0.35 |
5,293 |
44,923 |
+1,170 |
Mar20 |
190423 |
102.05 |
103.85 |
101.30 |
103.05 |
+0.30 |
3,017 |
20,175 |
+344 |
May20 |
190423 |
104.70 |
106.10 |
103.65 |
105.40 |
+0.35 |
1,290 |
15,897 |
+110 |
Total Volume and Open Interest |
88,751 |
332,357 |
-4,971 |
Orange Juice(ICE) |
May19 |
190423 |
106.10 |
106.35 |
100.20 |
101.00 |
-5.05 |
997 |
4,646 |
-1,127 |
Jul19 |
190423 |
109.95 |
109.95 |
104.50 |
105.55 |
-4.25 |
1,277 |
12,813 |
+612 |
Sep19 |
190423 |
112.75 |
112.75 |
107.95 |
108.60 |
-4.20 |
199 |
1,863 |
+53 |
Nov19 |
190423 |
115.35 |
115.35 |
110.55 |
111.55 |
-4.25 |
93 |
912 |
+9 |
Jan20 |
190423 |
118.40 |
118.40 |
114.30 |
114.50 |
-4.25 |
67 |
315 |
+27 |
Mar20 |
190423 |
121.50 |
121.50 |
117.50 |
117.50 |
-4.25 |
41 |
195 |
+24 |
Total Volume and Open Interest |
2,694 |
21,215 |
-402 |
Sugar #11(ICE) |
May19 |
190423 |
12.50 |
12.73 |
12.48 |
12.70 |
+0.16 |
59,326 |
94,835 |
-11,159 |
Jul19 |
190423 |
12.72 |
12.95 |
12.70 |
12.90 |
+0.13 |
123,478 |
394,344 |
+13,836 |
Oct19 |
190423 |
13.06 |
13.24 |
13.02 |
13.19 |
+0.10 |
40,890 |
195,530 |
+5,339 |
Mar20 |
190423 |
13.96 |
14.10 |
13.90 |
14.05 |
+0.09 |
18,669 |
130,361 |
+2,598 |
May20 |
190423 |
13.99 |
14.14 |
13.97 |
14.09 |
+0.06 |
9,505 |
30,776 |
-996 |
Jul20 |
190423 |
14.03 |
14.19 |
14.00 |
14.11 |
+0.03 |
5,915 |
22,158 |
+576 |
Oct20 |
190423 |
14.22 |
14.31 |
14.12 |
14.22 |
+0.02 |
3,391 |
26,241 |
+626 |
Mar21 |
190423 |
14.73 |
14.81 |
14.63 |
14.72 |
+0.01 |
2,686 |
8,660 |
+1,848 |
Total Volume and Open Interest |
264,526 |
907,295 |
+13,000 |
London Cocoa(LCE) |
May19 |
190423 |
1845 |
1862 |
1835 |
1846 |
-13 |
6,082 |
46,509 |
-994 |
Jul19 |
190423 |
1748 |
1765 |
1724 |
1731 |
-33 |
15,304 |
48,800 |
+31 |
Sep19 |
190423 |
1723 |
1740 |
1703 |
1709 |
-26 |
7,874 |
43,110 |
-956 |
Dec19 |
190423 |
1713 |
1735 |
1702 |
1707 |
-21 |
8,657 |
60,637 |
-748 |
Mar20 |
190423 |
1713 |
1727 |
1700 |
1706 |
-19 |
4,793 |
38,256 |
+1,617 |
May20 |
190423 |
1719 |
1725 |
1702 |
1708 |
-17 |
818 |
19,748 |
-33 |
Jul20 |
190423 |
1721 |
1728 |
1708 |
1713 |
-15 |
1,050 |
10,515 |
+277 |
Total Volume and Open Interest |
45,421 |
279,725 |
-739 |
London Sugar(LCE) |
Aug19 |
190423 |
336.80 |
341.60 |
334.80 |
338.20 |
-0.50 |
7,836 |
52,945 |
+894 |
Oct19 |
190423 |
342.80 |
346.60 |
340.50 |
343.50 |
-1.30 |
1,788 |
19,867 |
+327 |
Dec19 |
190423 |
353.10 |
357.20 |
352.00 |
355.60 |
-0.80 |
284 |
11,843 |
+5 |
Mar20 |
190423 |
365.00 |
368.40 |
364.70 |
367.20 |
-0.80 |
84 |
7,158 |
-13 |
May20 |
190423 |
372.60 |
375.40 |
372.20 |
374.50 |
-1.10 |
27 |
1,562 |
+3 |
Total Volume and Open Interest |
10,025 |
94,614 |
+1,216 |
Cotton(ICE) |
May19 |
190423 |
77.10 |
77.10 |
76.11 |
76.57 |
-0.62 |
4,337 |
6,345 |
-2,478 |
Jul19 |
190423 |
78.40 |
78.52 |
77.17 |
77.91 |
-0.56 |
14,564 |
99,498 |
+1,201 |
Oct19 |
190423 |
76.96 |
77.16 |
76.27 |
76.97 |
-0.48 |
0 |
47 |
+0 |
Dec19 |
190423 |
77.16 |
77.26 |
76.01 |
76.85 |
-0.37 |
4,637 |
90,056 |
+1,223 |
Mar20 |
190423 |
77.35 |
77.47 |
76.34 |
77.22 |
-0.09 |
311 |
10,517 |
+178 |
May20 |
190423 |
77.04 |
77.22 |
76.18 |
77.02 |
-0.01 |
61 |
829 |
+11 |
Total Volume and Open Interest |
24,499 |
213,138 |
+293 |
Lumber(CME) |
May19 |
190423 |
318.2 |
319.8 |
311.1 |
314.9 |
-8.7 |
339 |
1,547 |
-51 |
Jul19 |
190423 |
320.5 |
321.7 |
314.1 |
317.7 |
-6.5 |
216 |
1,402 |
+45 |
Sep19 |
190423 |
326.6 |
326.6 |
319.9 |
322.2 |
-6.5 |
69 |
547 |
+30 |
Nov19 |
190423 |
325.0 |
325.0 |
325.0 |
325.0 |
-7.5 |
2 |
32 |
+0 |
Total Volume and Open Interest |
629 |
3,531 |
+24 |
Crude Oil(NYM) |
Jun19 |
190423 |
65.75 |
66.60 |
65.58 |
66.30 |
+0.75 |
508,981 |
460,932 |
+17,738 |
Jul19 |
190423 |
65.75 |
66.44 |
65.55 |
66.24 |
+0.73 |
75,185 |
219,893 |
+2,449 |
Aug19 |
190423 |
65.57 |
66.22 |
65.40 |
66.06 |
+0.69 |
35,546 |
141,992 |
+3,222 |
Sep19 |
190423 |
65.38 |
65.92 |
65.16 |
65.79 |
+0.64 |
35,297 |
188,292 |
+2,108 |
Oct19 |
190423 |
64.95 |
65.57 |
64.88 |
65.47 |
+0.60 |
13,955 |
109,911 |
+129 |
Nov19 |
190423 |
64.78 |
65.19 |
64.52 |
65.10 |
+0.57 |
8,537 |
81,065 |
+268 |
Dec19 |
190423 |
64.25 |
64.80 |
64.13 |
64.68 |
+0.54 |
46,597 |
215,435 |
+306 |
Jan20 |
190423 |
63.81 |
64.34 |
63.75 |
64.23 |
+0.51 |
6,527 |
59,205 |
-678 |
Feb20 |
190423 |
63.52 |
63.87 |
63.28 |
63.78 |
+0.49 |
5,475 |
36,644 |
+2,499 |
Mar20 |
190423 |
62.85 |
63.42 |
62.84 |
63.31 |
+0.47 |
10,284 |
42,793 |
-1,630 |
Apr20 |
190423 |
62.64 |
62.92 |
62.43 |
62.86 |
+0.46 |
2,426 |
23,376 |
-418 |
May20 |
190423 |
62.23 |
62.44 |
62.13 |
62.43 |
+0.44 |
2,088 |
23,865 |
+413 |
Jun20 |
190423 |
61.68 |
62.17 |
61.63 |
62.05 |
+0.41 |
19,177 |
93,351 |
+2,555 |
Jul20 |
190423 |
61.49 |
61.61 |
61.49 |
61.61 |
+0.40 |
736 |
22,781 |
-23 |
Aug20 |
190423 |
61.04 |
61.22 |
61.01 |
61.22 |
+0.38 |
927 |
12,732 |
+317 |
Sep20 |
190423 |
60.88 |
60.89 |
60.85 |
60.85 |
+0.37 |
5,491 |
29,152 |
+1,407 |
Total Volume and Open Interest |
957,757 |
2,094,584 |
-14,124 |
e-miNY Crude Oil(NYM) |
Jun19 |
190423 |
65.750 |
66.600 |
65.575 |
66.300 |
+0.750 |
9,302 |
1,235 |
+173 |
Jul19 |
190423 |
65.725 |
66.425 |
65.575 |
66.250 |
+0.750 |
74 |
296 |
+3 |
Aug19 |
190423 |
65.900 |
66.200 |
65.550 |
66.050 |
+0.675 |
36 |
78 |
-18 |
Sep19 |
190423 |
65.625 |
65.950 |
65.600 |
65.800 |
+0.650 |
34 |
108 |
+0 |
Oct19 |
190423 |
65.350 |
65.550 |
65.300 |
65.475 |
+0.600 |
1 |
28 |
+1 |
Nov19 |
190423 |
65.200 |
65.200 |
65.100 |
65.100 |
+0.575 |
0 |
66 |
+0 |
Dec19 |
190423 |
64.475 |
64.750 |
64.175 |
64.675 |
+0.525 |
11 |
172 |
+1 |
Jan20 |
190423 |
64.225 |
64.225 |
64.225 |
64.225 |
+0.500 |
0 |
55 |
+0 |
Feb20 |
190423 |
63.775 |
63.775 |
63.775 |
63.775 |
+0.475 |
0 |
21 |
+0 |
Mar20 |
190423 |
63.300 |
63.300 |
63.300 |
63.300 |
+0.450 |
0 |
47 |
+0 |
Total Volume and Open Interest |
9,458 |
2,173 |
-1,022 |
NY Harbor ULSD(NYM) |
May19 |
190423 |
210.90 |
212.15 |
210.56 |
211.80 |
+1.40 |
33,107 |
50,835 |
-7,426 |
Jun19 |
190423 |
211.20 |
212.33 |
210.80 |
212.02 |
+1.36 |
47,867 |
109,695 |
+4,223 |
Jul19 |
190423 |
211.69 |
212.87 |
211.41 |
212.61 |
+1.38 |
17,434 |
58,229 |
+1,451 |
Aug19 |
190423 |
212.21 |
213.51 |
212.19 |
213.29 |
+1.37 |
10,982 |
23,683 |
-816 |
Sep19 |
190423 |
213.17 |
214.46 |
213.17 |
214.27 |
+1.40 |
8,060 |
31,825 |
+462 |
Oct19 |
190423 |
213.98 |
215.30 |
213.98 |
215.21 |
+1.40 |
3,215 |
19,385 |
+502 |
Nov19 |
190423 |
215.02 |
215.97 |
214.81 |
215.93 |
+1.39 |
2,745 |
13,129 |
-116 |
Dec19 |
190423 |
215.63 |
216.55 |
215.30 |
216.41 |
+1.37 |
5,709 |
37,462 |
+1,052 |
Jan20 |
190423 |
215.83 |
216.75 |
215.74 |
216.69 |
+1.34 |
442 |
11,498 |
+130 |
Feb20 |
190423 |
215.43 |
216.28 |
215.35 |
216.26 |
+1.32 |
218 |
8,802 |
+10 |
Mar20 |
190423 |
214.50 |
215.29 |
214.50 |
215.27 |
+1.29 |
137 |
6,321 |
-20 |
Apr20 |
190423 |
213.23 |
213.62 |
212.72 |
213.62 |
+1.26 |
68 |
3,510 |
+10 |
May20 |
190423 |
212.03 |
212.34 |
211.00 |
212.34 |
+1.25 |
59 |
2,039 |
-4 |
Jun20 |
190423 |
210.96 |
211.42 |
210.31 |
211.38 |
+1.24 |
680 |
8,970 |
+75 |
Total Volume and Open Interest |
130,966 |
401,213 |
-402 |
RBOB Gasoline(NYM) |
May19 |
190423 |
213.89 |
214.04 |
211.10 |
213.16 |
+0.18 |
66,081 |
59,946 |
-14,568 |
Jun19 |
190423 |
208.88 |
208.88 |
206.41 |
208.20 |
+0.55 |
96,410 |
128,289 |
+5,254 |
Jul19 |
190423 |
205.38 |
205.62 |
203.65 |
205.05 |
+0.61 |
39,094 |
72,777 |
+858 |
Aug19 |
190423 |
202.00 |
202.45 |
200.89 |
201.97 |
+0.67 |
26,622 |
37,484 |
-1,723 |
Sep19 |
190423 |
198.43 |
199.15 |
197.71 |
198.70 |
+0.75 |
20,815 |
45,555 |
-46 |
Oct19 |
190423 |
183.77 |
184.35 |
183.24 |
184.14 |
+0.94 |
11,797 |
28,940 |
+662 |
Nov19 |
190423 |
180.54 |
181.10 |
179.95 |
180.79 |
+0.90 |
6,458 |
14,812 |
+274 |
Dec19 |
190423 |
178.01 |
178.50 |
177.35 |
178.32 |
+0.90 |
7,479 |
26,971 |
-322 |
Jan20 |
190423 |
177.21 |
177.50 |
176.52 |
177.44 |
+0.93 |
1,685 |
10,079 |
-97 |
Feb20 |
190423 |
177.09 |
177.61 |
176.74 |
177.60 |
+0.90 |
1,002 |
2,771 |
+414 |
Total Volume and Open Interest |
278,119 |
434,621 |
-9,211 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190423 |
213.16 |
213.16 |
213.16 |
213.16 |
+0.18 |
0 |
1 |
+0 |
Jun19 |
190423 |
208.20 |
208.20 |
208.20 |
208.20 |
+0.55 |
|
|
|
Jul19 |
190423 |
205.05 |
205.05 |
205.05 |
205.05 |
+0.61 |
|
|
|
Aug19 |
190423 |
201.97 |
201.97 |
201.97 |
201.97 |
+0.67 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190423 |
2.528 |
2.535 |
2.447 |
2.455 |
-0.069 |
168,002 |
96,404 |
-19,491 |
Jun19 |
190423 |
2.565 |
2.570 |
2.491 |
2.499 |
-0.059 |
136,754 |
271,635 |
+14,038 |
Jul19 |
190423 |
2.619 |
2.628 |
2.550 |
2.557 |
-0.059 |
50,926 |
152,117 |
+219 |
Aug19 |
190423 |
2.650 |
2.651 |
2.577 |
2.585 |
-0.056 |
19,193 |
67,238 |
-2,357 |
Sep19 |
190423 |
2.638 |
2.644 |
2.571 |
2.579 |
-0.054 |
19,868 |
147,059 |
+1,451 |
Oct19 |
190423 |
2.667 |
2.673 |
2.603 |
2.612 |
-0.051 |
23,202 |
105,905 |
+444 |
Nov19 |
190423 |
2.744 |
2.744 |
2.682 |
2.692 |
-0.048 |
12,660 |
63,532 |
+1,087 |
Dec19 |
190423 |
2.898 |
2.903 |
2.840 |
2.850 |
-0.045 |
8,326 |
75,299 |
+1,455 |
Jan20 |
190423 |
2.979 |
2.984 |
2.922 |
2.933 |
-0.043 |
19,074 |
54,907 |
-3,523 |
Feb20 |
190423 |
2.933 |
2.933 |
2.877 |
2.885 |
-0.043 |
3,420 |
20,317 |
-336 |
Mar20 |
190423 |
2.815 |
2.817 |
2.764 |
2.773 |
-0.041 |
7,223 |
33,028 |
-1,178 |
Apr20 |
190423 |
2.549 |
2.552 |
2.520 |
2.526 |
-0.022 |
7,516 |
41,611 |
+1,126 |
May20 |
190423 |
2.516 |
2.521 |
2.489 |
2.495 |
-0.020 |
2,020 |
24,278 |
-103 |
Jun20 |
190423 |
2.546 |
2.554 |
2.522 |
2.526 |
-0.020 |
1,268 |
13,323 |
+18 |
Jul20 |
190423 |
2.578 |
2.590 |
2.557 |
2.560 |
-0.020 |
601 |
10,974 |
+28 |
Aug20 |
190423 |
2.583 |
2.594 |
2.564 |
2.569 |
-0.020 |
278 |
9,419 |
-4 |
Total Volume and Open Interest |
484,067 |
1,271,143 |
-6,788 |
Brent Crude Oil(ICE) |
Jun19 |
190423 |
74.38 |
74.73 |
73.99 |
74.51 |
+0.47 |
259,040 |
307,045 |
-42,717 |
Jul19 |
190423 |
73.68 |
74.07 |
73.36 |
73.89 |
+0.50 |
184,027 |
425,384 |
+46,050 |
Aug19 |
190423 |
73.08 |
73.49 |
72.82 |
73.33 |
+0.52 |
65,380 |
180,921 |
+6,319 |
Sep19 |
190423 |
72.57 |
72.96 |
72.32 |
72.80 |
+0.52 |
43,610 |
190,501 |
+2,693 |
Oct19 |
190423 |
72.11 |
72.47 |
71.87 |
72.31 |
+0.51 |
20,977 |
123,562 |
+1,366 |
Nov19 |
190423 |
71.69 |
72.04 |
71.47 |
71.90 |
+0.51 |
11,538 |
135,381 |
+122 |
Dec19 |
190423 |
71.20 |
71.62 |
71.07 |
71.48 |
+0.51 |
46,948 |
256,252 |
+210 |
Jan20 |
190423 |
70.84 |
71.21 |
70.69 |
71.08 |
+0.50 |
3,494 |
64,172 |
+526 |
Feb20 |
190423 |
70.51 |
70.77 |
70.33 |
70.69 |
+0.49 |
2,427 |
47,122 |
-111 |
Mar20 |
190423 |
70.23 |
70.32 |
69.98 |
70.32 |
+0.47 |
3,217 |
39,731 |
-841 |
Apr20 |
190423 |
69.96 |
69.96 |
69.96 |
69.96 |
+0.46 |
283 |
24,464 |
-44 |
May20 |
190423 |
69.60 |
69.60 |
69.60 |
69.60 |
+0.45 |
521 |
21,701 |
+89 |
Jun20 |
190423 |
69.02 |
69.32 |
68.89 |
69.22 |
+0.42 |
9,210 |
97,442 |
+919 |
Jul20 |
190423 |
68.89 |
68.89 |
68.89 |
68.89 |
+0.40 |
287 |
16,518 |
+127 |
Total Volume and Open Interest |
669,994 |
2,321,399 |
+15,989 |
Gas Oil(ICE) |
May19 |
190423 |
646.25 |
651.00 |
645.50 |
648.25 |
-0.50 |
58,907 |
102,676 |
-3,752 |
Jun19 |
190423 |
647.75 |
652.25 |
646.75 |
649.50 |
-0.25 |
64,364 |
163,512 |
+3,716 |
Jul19 |
190423 |
649.00 |
653.75 |
648.50 |
651.50 |
unch |
28,935 |
100,277 |
+4,839 |
Aug19 |
190423 |
651.50 |
656.00 |
650.75 |
653.75 |
unch |
18,998 |
54,303 |
+4,673 |
Sep19 |
190423 |
654.25 |
659.00 |
653.75 |
656.75 |
+0.25 |
14,709 |
73,025 |
+2,537 |
Oct19 |
190423 |
657.75 |
662.00 |
657.75 |
660.00 |
+0.25 |
11,220 |
63,077 |
+572 |
Nov19 |
190423 |
658.50 |
661.75 |
658.00 |
659.75 |
+0.25 |
4,946 |
31,319 |
+1,318 |
Dec19 |
190423 |
656.00 |
660.50 |
655.75 |
658.50 |
+0.25 |
15,146 |
113,951 |
-349 |
Jan20 |
190423 |
657.00 |
659.50 |
655.50 |
657.75 |
unch |
1,317 |
27,727 |
+222 |
Feb20 |
190423 |
655.00 |
658.00 |
654.75 |
656.25 |
-0.25 |
672 |
25,252 |
+142 |
Total Volume and Open Interest |
223,147 |
936,691 |
+14,530 |
Ethanol(CBOT) |
May19 |
190423 |
1.355 |
1.355 |
1.326 |
1.331 |
-0.003 |
120 |
562 |
-48 |
Jun19 |
190423 |
1.363 |
1.363 |
1.337 |
1.341 |
-0.006 |
117 |
780 |
+48 |
Jul19 |
190423 |
1.352 |
1.354 |
1.350 |
1.351 |
-0.006 |
60 |
120 |
+27 |
Aug19 |
190423 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.006 |
0 |
17 |
+0 |
Sep19 |
190423 |
1.354 |
1.355 |
1.354 |
1.355 |
-0.006 |
0 |
15 |
+0 |
Oct19 |
190423 |
1.353 |
1.353 |
1.353 |
1.353 |
-0.006 |
0 |
6 |
+0 |
Nov19 |
190423 |
1.353 |
1.353 |
1.353 |
1.353 |
-0.006 |
|
|
|
Dec19 |
190423 |
1.379 |
1.379 |
1.379 |
1.379 |
-0.006 |
0 |
20 |
+0 |
Total Volume and Open Interest |
297 |
1,520 |
+27 |
WTI Crude Oil(ICE) |
Jun19 |
190423 |
65.80 |
66.60 |
65.58 |
66.30 |
+0.75 |
56,532 |
111,897 |
-2,629 |
Jul19 |
190423 |
65.73 |
66.45 |
65.56 |
66.24 |
+0.73 |
47,149 |
51,854 |
+2,036 |
Aug19 |
190423 |
65.54 |
66.23 |
65.41 |
66.06 |
+0.69 |
32,175 |
35,151 |
+763 |
Sep19 |
190423 |
65.30 |
65.93 |
65.19 |
65.79 |
+0.64 |
14,158 |
49,975 |
+625 |
Oct19 |
190423 |
65.00 |
65.57 |
64.89 |
65.47 |
+0.60 |
5,370 |
25,773 |
-255 |
Nov19 |
190423 |
64.64 |
65.21 |
64.56 |
65.10 |
+0.57 |
4,798 |
15,710 |
+684 |
Dec19 |
190423 |
64.35 |
64.81 |
64.16 |
64.68 |
+0.54 |
12,868 |
113,942 |
-1,066 |
Jan20 |
190423 |
64.19 |
64.34 |
64.16 |
64.23 |
+0.51 |
1,583 |
7,953 |
-319 |
Feb20 |
190423 |
63.65 |
63.88 |
63.65 |
63.78 |
+0.49 |
776 |
7,668 |
+444 |
Mar20 |
190423 |
63.31 |
63.31 |
63.31 |
63.31 |
+0.47 |
1,136 |
12,563 |
-527 |
Apr20 |
190423 |
62.86 |
62.86 |
62.86 |
62.86 |
+0.46 |
120 |
4,882 |
+32 |
May20 |
190423 |
62.43 |
62.43 |
62.43 |
62.43 |
+0.44 |
52 |
3,552 |
-27 |
Jun20 |
190423 |
61.81 |
62.11 |
61.69 |
62.05 |
+0.41 |
2,823 |
41,004 |
+244 |
Jul20 |
190423 |
61.61 |
61.61 |
61.61 |
61.61 |
+0.40 |
10 |
3,970 |
+0 |
Aug20 |
190423 |
61.22 |
61.22 |
61.22 |
61.22 |
+0.38 |
13 |
4,344 |
-3 |
Sep20 |
190423 |
60.85 |
60.85 |
60.85 |
60.85 |
+0.37 |
9 |
6,083 |
+0 |
Total Volume and Open Interest |
184,972 |
592,537 |
-24,106 |
US Dollar Index(ICE) |
Jun19 |
190423 |
96.970 |
97.460 |
96.955 |
97.320 |
+0.365 |
16,759 |
51,929 |
+4,172 |
Sep19 |
190423 |
96.450 |
96.890 |
96.450 |
96.770 |
+0.360 |
247 |
1,346 |
+122 |
Dec19 |
190423 |
96.350 |
96.350 |
96.250 |
96.250 |
+0.360 |
200 |
434 |
+0 |
Total Volume and Open Interest |
17,206 |
53,763 |
+4,294 |
Australian Dollar(CME) |
Jun19 |
190423 |
71.47 |
71.47 |
70.89 |
71.00 |
-0.39 |
99,337 |
134,483 |
-2,297 |
Sep19 |
190423 |
71.50 |
71.56 |
71.02 |
71.14 |
-0.39 |
32 |
746 |
+4 |
Dec19 |
190423 |
71.45 |
71.47 |
71.25 |
71.28 |
-0.39 |
0 |
205 |
+0 |
Total Volume and Open Interest |
99,519 |
135,884 |
-2,325 |
British Pound(CME) |
Jun19 |
190423 |
130.15 |
130.56 |
129.65 |
129.76 |
-0.43 |
88,102 |
147,338 |
-293 |
Sep19 |
190423 |
130.95 |
131.12 |
130.25 |
130.33 |
-0.43 |
36 |
731 |
+3 |
Dec19 |
190423 |
130.85 |
130.86 |
130.85 |
130.86 |
-0.45 |
4 |
391 |
-1 |
Total Volume and Open Interest |
89,426 |
151,038 |
+429 |
Canadian Dollar(CME) |
Jun19 |
190423 |
75.02 |
75.05 |
74.49 |
74.50 |
-0.55 |
73,893 |
137,907 |
+867 |
Sep19 |
190423 |
75.16 |
75.16 |
74.65 |
74.66 |
-0.55 |
142 |
3,648 |
+114 |
Dec19 |
190423 |
75.24 |
75.27 |
74.80 |
74.81 |
-0.54 |
35 |
2,211 |
+22 |
Mar20 |
190423 |
75.25 |
75.25 |
74.96 |
74.96 |
-0.54 |
46 |
340 |
+41 |
Total Volume and Open Interest |
75,305 |
144,535 |
-42 |
Japanese Yen(CME) |
Jun19 |
190423 |
89.73 |
89.96 |
89.65 |
89.80 |
+0.07 |
100,471 |
197,974 |
+460 |
Sep19 |
190423 |
90.57 |
90.57 |
90.34 |
90.46 |
+0.08 |
17 |
610 |
+5 |
Dec19 |
190423 |
91.10 |
91.10 |
91.10 |
91.10 |
+0.07 |
0 |
287 |
+0 |
Total Volume and Open Interest |
101,820 |
200,915 |
-255 |
Swiss Franc(CME) |
Jun19 |
190423 |
98.97 |
99.00 |
98.25 |
98.53 |
-0.40 |
36,129 |
89,411 |
+4,795 |
Sep19 |
190423 |
99.16 |
99.83 |
99.12 |
99.37 |
-0.41 |
9 |
88 |
+3 |
Dec19 |
190423 |
100.23 |
100.65 |
100.12 |
100.23 |
-0.41 |
1 |
19 |
+1 |
Total Volume and Open Interest |
36,139 |
89,534 |
+4,799 |
EuroFX(CME) |
Jun19 |
190423 |
113.10 |
113.15 |
112.45 |
112.68 |
-0.45 |
253,387 |
487,034 |
+140 |
Sep19 |
190423 |
113.99 |
114.00 |
113.32 |
113.55 |
-0.45 |
1,166 |
10,258 |
+510 |
Dec19 |
190423 |
114.70 |
114.80 |
114.15 |
114.39 |
-0.46 |
579 |
2,509 |
+93 |
Total Volume and Open Interest |
257,330 |
502,519 |
+768 |
Mexican Peso(CME) |
May19 |
190423 |
526.13 |
526.13 |
526.13 |
526.13 |
-2.63 |
|
|
|
Jun19 |
190423 |
526.63 |
526.75 |
522.13 |
523.25 |
-2.50 |
42,055 |
252,619 |
+6,784 |
Total Volume and Open Interest |
42,055 |
252,643 |
+6,784 |
Brazilian Real(CME) |
May19 |
190423 |
253.80 |
255.40 |
252.15 |
255.25 |
+1.10 |
4,696 |
30,996 |
+534 |
Jun19 |
190423 |
252.80 |
254.75 |
251.65 |
254.70 |
+1.10 |
1,793 |
2,460 |
+1,740 |
Jul19 |
190423 |
253.40 |
254.15 |
251.30 |
254.15 |
+1.00 |
0 |
66 |
+0 |
Aug19 |
190423 |
253.50 |
253.50 |
250.75 |
253.50 |
+1.05 |
|
|
|
Total Volume and Open Interest |
6,489 |
33,522 |
+2,274 |
30-Year T-Bonds(CBOT) |
Jun19 |
190423 |
146~100 |
146~200 |
146~040 |
146~160 |
+0~090 |
224,414 |
943,786 |
-6,698 |
Sep19 |
190423 |
145~290 |
146~000 |
145~170 |
145~280 |
+0~100 |
160 |
388 |
+77 |
Dec19 |
190423 |
145~030 |
145~030 |
145~030 |
145~030 |
+0~100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
224,574 |
944,176 |
-6,621 |
10-Year T-Notes(CBOT) |
Jun19 |
190423 |
122~305 |
123~065 |
122~290 |
123~040 |
+0~060 |
1,434,418 |
3,978,326 |
-12,742 |
Sep19 |
190423 |
123~060 |
123~115 |
123~025 |
123~095 |
+0~060 |
5,620 |
10,739 |
+1,103 |
Dec19 |
190423 |
123~095 |
123~095 |
123~095 |
123~095 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,440,038 |
3,989,065 |
-11,639 |
5-Year T-Notes(CBOT) |
Jun19 |
190423 |
115~044 |
115~100 |
115~032 |
115~082 |
+0~042 |
773,708 |
4,432,900 |
+4,542 |
Sep19 |
190423 |
115~076 |
115~124 |
115~062 |
115~110 |
+0~042 |
9,042 |
124,568 |
+6,484 |
Dec19 |
190423 |
115~110 |
115~110 |
115~110 |
115~110 |
+0~042 |
|
|
|
Total Volume and Open Interest |
782,750 |
4,557,468 |
+11,026 |
2 Year T-Notes(CBOT) |
Jun19 |
190423 |
106~091 |
106~112 |
106~086 |
106~106 |
+0~015 |
399,853 |
3,459,655 |
-1,815 |
Sep19 |
190423 |
106~142 |
106~165 |
106~141 |
106~160 |
+0~016 |
14,124 |
188,607 |
+8,767 |
Dec19 |
190423 |
106~160 |
106~160 |
106~160 |
106~160 |
+0~016 |
|
|
|
Total Volume and Open Interest |
413,977 |
3,648,262 |
+6,952 |
Eurodollars(CME) |
Jun19 |
190423 |
97.425 |
97.440 |
97.420 |
97.435 |
+0.005 |
141,166 |
1,333,173 |
-15,697 |
Sep19 |
190423 |
97.475 |
97.495 |
97.465 |
97.490 |
+0.005 |
232,342 |
1,399,534 |
-2,927 |
Dec19 |
190423 |
97.475 |
97.505 |
97.470 |
97.495 |
+0.015 |
230,592 |
1,709,615 |
+4,918 |
Mar20 |
190423 |
97.570 |
97.605 |
97.565 |
97.600 |
+0.025 |
230,457 |
1,102,291 |
-4,915 |
Jun20 |
190423 |
97.650 |
97.690 |
97.640 |
97.680 |
+0.030 |
232,413 |
1,135,172 |
-4,539 |
Sep20 |
190423 |
97.700 |
97.745 |
97.695 |
97.735 |
+0.030 |
193,469 |
951,554 |
+9,139 |
Dec20 |
190423 |
97.710 |
97.760 |
97.710 |
97.745 |
+0.030 |
255,130 |
1,059,747 |
-167 |
Mar21 |
190423 |
97.735 |
97.780 |
97.735 |
97.765 |
+0.025 |
140,442 |
653,996 |
+2,441 |
Jun21 |
190423 |
97.730 |
97.775 |
97.730 |
97.760 |
+0.025 |
117,020 |
556,186 |
-8,592 |
Sep21 |
190423 |
97.725 |
97.770 |
97.725 |
97.755 |
+0.025 |
78,090 |
461,018 |
-1,176 |
Dec21 |
190423 |
97.705 |
97.750 |
97.705 |
97.735 |
+0.025 |
79,154 |
523,677 |
+3,319 |
Mar22 |
190423 |
97.690 |
97.730 |
97.690 |
97.715 |
+0.020 |
83,478 |
361,042 |
+40 |
Jun22 |
190423 |
97.665 |
97.700 |
97.660 |
97.685 |
+0.020 |
44,514 |
293,823 |
+4,001 |
Sep22 |
190423 |
97.640 |
97.670 |
97.635 |
97.660 |
+0.025 |
30,059 |
202,954 |
+239 |
Dec22 |
190423 |
97.605 |
97.635 |
97.605 |
97.625 |
+0.020 |
28,607 |
178,203 |
+4,049 |
Mar23 |
190423 |
97.575 |
97.605 |
97.570 |
97.595 |
+0.020 |
20,739 |
99,776 |
+665 |
Jun23 |
190423 |
97.540 |
97.565 |
97.535 |
97.560 |
+0.020 |
18,795 |
74,669 |
+2,135 |
Sep23 |
190423 |
97.505 |
97.525 |
97.500 |
97.520 |
+0.020 |
17,600 |
80,974 |
+3,408 |
Total Volume and Open Interest |
2,267,893 |
12,666,702 |
+1,379 |
Ultra T-Bond(CBOT) |
Jun19 |
190423 |
162~27 |
163~10 |
162~20 |
163~05 |
+0~11 |
108,892 |
1,159,988 |
+1,801 |
Sep19 |
190423 |
163~23 |
163~26 |
163~08 |
163~23 |
+0~11 |
784 |
23,282 |
+625 |
Dec19 |
190423 |
164~03 |
164~03 |
164~03 |
164~03 |
+0~11 |
|
|
|
Total Volume and Open Interest |
109,676 |
1,183,270 |
+2,426 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190423 |
130~285 |
131~055 |
130~265 |
131~030 |
+0~070 |
162,378 |
750,091 |
-580 |
Sep19 |
190423 |
131~190 |
131~200 |
131~190 |
131~190 |
+0~070 |
0 |
1 |
+0 |
Dec19 |
190423 |
131~190 |
131~190 |
131~190 |
131~190 |
+0~070 |
|
|
|
Total Volume and Open Interest |
162,378 |
750,092 |
-580 |
30 Day Federal Funds(CBOT) |
Apr19 |
190423 |
97.580 |
97.582 |
97.577 |
97.577 |
unch |
20,347 |
235,148 |
+158 |
May19 |
190423 |
97.575 |
97.580 |
97.575 |
97.575 |
unch |
43,127 |
218,556 |
-12,638 |
Jun19 |
190423 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.005 |
18,202 |
90,803 |
-3,397 |
Jul19 |
190423 |
97.620 |
97.630 |
97.615 |
97.625 |
+0.005 |
24,479 |
184,831 |
+2,349 |
Aug19 |
190423 |
97.630 |
97.640 |
97.625 |
97.635 |
+0.005 |
33,993 |
163,611 |
+1,474 |
Sep19 |
190423 |
97.650 |
97.665 |
97.645 |
97.655 |
+0.005 |
5,097 |
52,449 |
+363 |
Total Volume and Open Interest |
249,830 |
1,782,685 |
+322 |
Japanese Govt Bonds(SGX) |
Jun19 |
190423 |
152.54 |
152.57 |
152.49 |
152.55 |
unch |
524 |
17,498 |
-114 |
Sep19 |
190423 |
152.54 |
152.54 |
152.54 |
152.54 |
unch |
|
|
|
Dec19 |
190423 |
152.54 |
152.54 |
152.54 |
152.54 |
unch |
|
|
|
Total Volume and Open Interest |
524 |
17,498 |
-114 |
Euro-Buxl(EUREX) |
Jun19 |
190423 |
187.58 |
187.82 |
186.60 |
187.44 |
-0.50 |
53,709 |
241,733 |
-4,505 |
Sep19 |
190423 |
185.94 |
185.94 |
185.94 |
185.94 |
-0.50 |
1,344 |
3,777 |
-544 |
Dec19 |
190423 |
184.94 |
184.94 |
184.94 |
184.94 |
-0.50 |
|
|
|
Total Volume and Open Interest |
55,053 |
245,510 |
-5,049 |
Euro-Bund(EUREX) |
Jun19 |
190423 |
165.01 |
165.13 |
164.71 |
164.94 |
-0.28 |
679,000 |
1,964,945 |
+24,531 |
Sep19 |
190423 |
167.11 |
167.19 |
166.85 |
167.05 |
-0.28 |
2,271 |
56,815 |
+762 |
Dec19 |
190423 |
164.87 |
164.87 |
164.87 |
164.87 |
-0.28 |
|
|
|
Total Volume and Open Interest |
681,271 |
2,021,760 |
+25,293 |
Euro-Bobl(EUREX) |
Jun19 |
190423 |
132.77 |
132.83 |
132.71 |
132.76 |
-0.08 |
373,688 |
1,331,097 |
+4,327 |
Sep19 |
190423 |
132.66 |
132.66 |
132.66 |
132.66 |
-0.08 |
0 |
6,303 |
+53 |
Dec19 |
190423 |
133.13 |
133.13 |
133.13 |
133.13 |
-0.08 |
|
|
|
Total Volume and Open Interest |
373,688 |
1,337,400 |
+4,380 |
Euro-Schatz(EUREX) |
Jun19 |
190423 |
111.91 |
111.92 |
111.89 |
111.90 |
-0.01 |
260,644 |
1,775,287 |
-33,472 |
Sep19 |
190423 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.01 |
0 |
7,387 |
+833 |
Dec19 |
190423 |
111.00 |
111.00 |
111.00 |
111.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
260,644 |
1,782,674 |
-32,639 |
3-Mth Euribor(EUREX) |
Jun19 |
190423 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190423 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190423 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
600 |
1,698 |
+0 |
Total Volume and Open Interest |
770 |
9,251 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190423 |
127~01 |
127~02 |
126~24 |
126~27 |
-0~10 |
185,875 |
666,603 |
-3,836 |
Sep19 |
190423 |
125~30 |
125~30 |
125~30 |
125~30 |
-0~10 |
1 |
58 |
+1 |
Total Volume and Open Interest |
185,876 |
666,661 |
-3,835 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190423 |
99.15 |
99.16 |
99.14 |
99.14 |
-0.01 |
31,088 |
455,174 |
-5,692 |
Sep19 |
190423 |
99.11 |
99.11 |
99.08 |
99.09 |
-0.02 |
57,128 |
533,820 |
-1,472 |
Dec19 |
190423 |
99.06 |
99.06 |
99.03 |
99.04 |
-0.02 |
61,425 |
613,692 |
+2,340 |
Mar20 |
190423 |
99.04 |
99.04 |
99.00 |
99.01 |
-0.01 |
62,400 |
425,471 |
-1,481 |
Jun20 |
190423 |
99.00 |
99.00 |
98.96 |
98.97 |
-0.01 |
61,719 |
425,018 |
-2,174 |
Sep20 |
190423 |
98.94 |
98.94 |
98.92 |
98.93 |
-0.01 |
53,134 |
323,882 |
-3,675 |
Total Volume and Open Interest |
594,647 |
3,624,794 |
-20,621 |
3-Mth Euribor(LIFFE) |
Jun19 |
190423 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
34,741 |
585,545 |
-487 |
Sep19 |
190423 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
20,007 |
639,054 |
+231 |
Dec19 |
190423 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
34,714 |
670,076 |
+4,714 |
Total Volume and Open Interest |
572,334 |
4,711,359 |
+29,280 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190423 |
98.33 |
98.36 |
98.33 |
98.36 |
+0.03 |
28,223 |
210,049 |
-2,090 |
Sep19 |
190423 |
98.45 |
98.49 |
98.45 |
98.48 |
+0.03 |
48,943 |
331,952 |
+13,045 |
Dec19 |
190423 |
98.49 |
98.53 |
98.48 |
98.53 |
+0.04 |
46,379 |
319,427 |
-396 |
Mar20 |
190423 |
98.52 |
98.56 |
98.51 |
98.56 |
+0.04 |
27,076 |
248,446 |
-102 |
Jun20 |
190423 |
98.52 |
98.56 |
98.52 |
98.56 |
+0.04 |
16,519 |
183,161 |
+5,121 |
Sep20 |
190423 |
98.51 |
98.56 |
98.51 |
98.55 |
+0.04 |
8,915 |
121,191 |
+1,431 |
Dec20 |
190423 |
98.50 |
98.54 |
98.50 |
98.54 |
+0.04 |
6,340 |
81,358 |
+682 |
Mar21 |
190423 |
98.49 |
98.52 |
98.49 |
98.52 |
+0.05 |
3,526 |
38,446 |
+1,400 |
Jun21 |
190423 |
98.48 |
98.49 |
98.48 |
98.49 |
+0.05 |
15 |
3,405 |
+0 |
Sep21 |
190423 |
98.45 |
98.45 |
98.44 |
98.44 |
+0.04 |
150 |
1,327 |
+0 |
Total Volume and Open Interest |
186,086 |
1,541,543 |
+19,091 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190423 |
98.04 |
98.11 |
98.04 |
98.10 |
+0.06 |
170,623 |
1,291,995 |
+17,301 |
Sep19 |
190423 |
98.11 |
98.11 |
98.11 |
98.11 |
+0.06 |
0 |
27 |
+0 |
Total Volume and Open Interest |
170,623 |
1,292,022 |
+17,301 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190423 |
98.55 |
98.61 |
98.55 |
98.60 |
+0.04 |
272,273 |
1,353,253 |
+14,248 |
Sep19 |
190423 |
98.66 |
98.66 |
98.66 |
98.66 |
+0.05 |
0 |
200 |
+0 |
Total Volume and Open Interest |
272,273 |
1,353,453 |
+14,248 |
Gold(CMX) |
Apr19 |
190423 |
1266.4 |
1269.8 |
1266.0 |
1269.3 |
-4.2 |
27 |
164 |
-837 |
Jun19 |
190423 |
1277.0 |
1278.5 |
1267.9 |
1273.2 |
-4.4 |
229,629 |
319,071 |
-2,926 |
Aug19 |
190423 |
1283.2 |
1284.3 |
1273.9 |
1279.2 |
-4.5 |
2,799 |
49,468 |
+778 |
Oct19 |
190423 |
1288.4 |
1288.4 |
1281.0 |
1285.2 |
-4.6 |
105 |
4,931 |
-1 |
Dec19 |
190423 |
1295.2 |
1296.2 |
1286.0 |
1291.2 |
-4.6 |
1,150 |
38,380 |
+478 |
Feb20 |
190423 |
1299.0 |
1299.7 |
1293.3 |
1297.2 |
-4.6 |
432 |
11,632 |
+131 |
Apr20 |
190423 |
1303.0 |
1303.0 |
1303.0 |
1303.0 |
-4.6 |
39 |
6,658 |
+38 |
Jun20 |
190423 |
1309.4 |
1309.4 |
1306.7 |
1308.7 |
-4.7 |
75 |
2,339 |
+34 |
Aug20 |
190423 |
1315.2 |
1315.2 |
1313.9 |
1313.9 |
-4.7 |
0 |
103 |
+0 |
Oct20 |
190423 |
1318.7 |
1318.7 |
1318.7 |
1318.7 |
-4.7 |
0 |
9 |
+0 |
Dec20 |
190423 |
1323.8 |
1323.8 |
1323.8 |
1323.8 |
-4.7 |
0 |
1,241 |
+0 |
Feb21 |
190423 |
1328.6 |
1328.6 |
1328.6 |
1328.6 |
-4.7 |
|
|
|
Total Volume and Open Interest |
234,832 |
436,092 |
-2,337 |
Silver(CMX) |
May19 |
190423 |
1497.0 |
1499.5 |
1470.0 |
1479.1 |
-18.4 |
59,155 |
81,003 |
-9,544 |
Jul19 |
190423 |
1506.0 |
1508.0 |
1477.5 |
1486.5 |
-19.3 |
19,184 |
100,258 |
+10,166 |
Sep19 |
190423 |
1515.0 |
1516.0 |
1487.5 |
1495.5 |
-19.2 |
807 |
11,967 |
+329 |
Dec19 |
190423 |
1528.5 |
1529.0 |
1500.0 |
1508.7 |
-19.1 |
552 |
23,104 |
-32 |
Mar20 |
190423 |
1520.0 |
1521.9 |
1519.5 |
1521.9 |
-18.8 |
68 |
2,411 |
+26 |
May20 |
190423 |
1530.2 |
1530.2 |
1530.2 |
1530.2 |
-18.9 |
2 |
1,022 |
+0 |
Jul20 |
190423 |
1537.9 |
1537.9 |
1537.9 |
1537.9 |
-18.9 |
1 |
411 |
+0 |
Total Volume and Open Interest |
80,016 |
220,936 |
+1,029 |
Platinum(NYMEX) |
Apr19 |
190423 |
889.1 |
889.1 |
889.1 |
889.1 |
-8.4 |
15 |
24 |
+7 |
Jul19 |
190423 |
904.0 |
906.6 |
885.3 |
893.8 |
-8.4 |
16,169 |
69,724 |
+1,172 |
Oct19 |
190423 |
910.7 |
911.5 |
891.0 |
899.4 |
-8.4 |
129 |
4,989 |
+28 |
Jan20 |
190423 |
901.9 |
904.8 |
901.7 |
904.8 |
-8.5 |
6 |
543 |
+4 |
Total Volume and Open Interest |
16,335 |
75,330 |
+1,218 |
Palladium(NYMEX) |
Jun19 |
190423 |
1374.50 |
1381.80 |
1352.10 |
1375.60 |
+5.80 |
4,196 |
18,856 |
+140 |
Sep19 |
190423 |
1367.70 |
1375.60 |
1350.00 |
1372.00 |
+5.30 |
146 |
2,429 |
-11 |
Dec19 |
190423 |
1351.40 |
1364.50 |
1351.40 |
1364.50 |
+5.20 |
1 |
1,162 |
+0 |
Total Volume and Open Interest |
4,373 |
22,477 |
+159 |
Copper(CMX) |
May19 |
190423 |
290.35 |
291.35 |
287.75 |
289.35 |
-0.80 |
80,561 |
63,540 |
-9,390 |
Jul19 |
190423 |
291.00 |
292.05 |
288.50 |
290.00 |
-0.80 |
31,388 |
95,417 |
+5,455 |
Sep19 |
190423 |
292.00 |
292.90 |
289.45 |
291.00 |
-0.70 |
5,574 |
39,123 |
+783 |
Dec19 |
190423 |
293.35 |
294.20 |
290.75 |
292.20 |
-0.65 |
2,924 |
41,460 |
+1,505 |
Mar20 |
190423 |
292.35 |
293.35 |
291.70 |
293.10 |
-0.50 |
336 |
6,481 |
+33 |
Total Volume and Open Interest |
122,025 |
257,880 |
-1,396 |
E-mini DJIA Index(CBOT) |
Jun19 |
190423 |
26521 |
26689 |
26462 |
26639 |
+126 |
181,027 |
82,642 |
+1,146 |
Sep19 |
190423 |
26529 |
26710 |
26485 |
26659 |
+129 |
112 |
515 |
+31 |
Dec19 |
190423 |
26680 |
26696 |
26500 |
26668 |
+127 |
4 |
24 |
-3 |
Mar20 |
190423 |
26701 |
26701 |
26701 |
26701 |
+128 |
1 |
2 |
+1 |
Total Volume and Open Interest |
181,144 |
83,183 |
+1,175 |
S & P 500(CME) |
Jun19 |
190423 |
2909.00 |
2939.30 |
2908.50 |
2938.10 |
+25.50 |
1,852 |
38,028 |
+3,081 |
Sep19 |
190423 |
2944.00 |
2944.00 |
2944.00 |
2944.00 |
+25.90 |
0 |
1 |
+0 |
Dec19 |
190423 |
2948.90 |
2948.90 |
2948.90 |
2948.90 |
+26.00 |
0 |
5 |
+0 |
Mar20 |
190423 |
2955.40 |
2955.40 |
2955.40 |
2955.40 |
+26.20 |
|
|
|
Total Volume and Open Interest |
1,852 |
38,034 |
+3,081 |
S & P 500 E-Mini(CME) |
Jun19 |
190423 |
2911.75 |
2939.75 |
2908.00 |
2938.00 |
+25.50 |
1,335,778 |
2,606,814 |
+8,926 |
Sep19 |
190423 |
2917.50 |
2945.25 |
2914.00 |
2944.00 |
+26.00 |
3,095 |
33,744 |
+1,955 |
Dec19 |
190423 |
2921.00 |
2950.00 |
2919.25 |
2949.00 |
+26.00 |
386 |
4,831 |
+452 |
Mar20 |
190423 |
2922.75 |
2955.50 |
2922.75 |
2955.50 |
+26.25 |
1 |
3,662 |
+0 |
Total Volume and Open Interest |
1,339,260 |
2,649,053 |
+11,333 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190423 |
7738.00 |
7843.75 |
7724.50 |
7838.00 |
+103.25 |
393,586 |
204,601 |
-4,848 |
Sep19 |
190423 |
7771.00 |
7875.00 |
7755.00 |
7868.50 |
+103.50 |
259 |
953 |
-10 |
Dec19 |
190423 |
7780.50 |
7895.00 |
7780.50 |
7895.00 |
+106.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
393,845 |
205,580 |
-4,858 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190423 |
1950.30 |
1978.20 |
1947.20 |
1974.20 |
+24.30 |
9,084 |
65,275 |
+428 |
Sep19 |
190423 |
1977.40 |
1980.40 |
1977.40 |
1977.40 |
+24.40 |
0 |
110 |
+0 |
Dec19 |
190423 |
1980.90 |
1980.90 |
1980.90 |
1980.90 |
+24.30 |
|
|
|
Total Volume and Open Interest |
9,084 |
65,385 |
+428 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190423 |
14.20 |
14.40 |
14.05 |
14.13 |
-0.05 |
73,640 |
266,209 |
-3,525 |
Jun19 |
190423 |
15.35 |
15.48 |
15.20 |
15.33 |
-0.05 |
47,928 |
71,089 |
+16,055 |
Jul19 |
190423 |
16.05 |
16.12 |
15.90 |
16.02 |
unch |
15,890 |
40,143 |
+494 |
Total Volume and Open Interest |
152,040 |
443,522 |
+14,373 |
S & P 600(CME) |
Jun19 |
190423 |
972.00 |
972.00 |
972.00 |
972.00 |
+14.20 |
|
|
|
Sep19 |
190423 |
972.60 |
972.60 |
972.60 |
972.60 |
+14.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190423 |
1564.50 |
1592.60 |
1561.00 |
1589.70 |
+25.60 |
109,732 |
422,553 |
-6,873 |
Sep19 |
190423 |
1584.60 |
1595.90 |
1566.20 |
1594.00 |
+25.90 |
33 |
325 |
+3 |
Dec19 |
190423 |
1596.10 |
1596.10 |
1596.10 |
1596.10 |
+26.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,765 |
422,879 |
-6,870 |
Nikkei 225(CME) |
Jun19 |
190423 |
22285 |
22375 |
22130 |
22355 |
+95 |
7,244 |
25,985 |
+42 |
Sep19 |
190423 |
22330 |
22330 |
22150 |
22330 |
+105 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,244 |
25,986 |
+42 |
Nikkei 225(SGX) |
Jun19 |
190423 |
22220 |
22285 |
22115 |
22255 |
+30 |
56,559 |
160,677 |
-522 |
Sep19 |
190423 |
22215 |
22215 |
22215 |
22215 |
+30 |
8 |
106 |
+0 |
Dec19 |
190423 |
22050 |
22050 |
22050 |
22050 |
+25 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
57,727 |
184,657 |
+6,070 |
Nikkei 225 Mini(JPX) |
Jun19 |
190423 |
22215 |
22270 |
22115 |
22240 |
unch |
621,116 |
456,096 |
+7,769 |
Sep19 |
190423 |
22150 |
22210 |
22055 |
22200 |
+20 |
10,407 |
10,291 |
-139 |
Dec19 |
190423 |
21995 |
22030 |
21890 |
22000 |
unch |
286 |
1,997 |
+167 |
Total Volume and Open Interest |
667,304 |
530,708 |
+18,320 |
Nikkei 225(JPX) |
Jun19 |
190423 |
22210 |
22270 |
22110 |
22240 |
unch |
42,783 |
286,574 |
+1,676 |
Sep19 |
190423 |
22160 |
22200 |
22060 |
22200 |
+20 |
268 |
5,084 |
-198 |
Dec19 |
190423 |
21980 |
22000 |
21980 |
22000 |
unch |
0 |
36,338 |
-910 |
Total Volume and Open Interest |
43,059 |
403,573 |
-284 |
Nikkei 225(CME) Yen |
Jun19 |
190423 |
22240 |
22360 |
22115 |
22335 |
+95 |
30,658 |
64,044 |
+1,427 |
Sep19 |
190423 |
22275 |
22275 |
22070 |
22275 |
+100 |
1 |
14 |
+1 |
Dec19 |
190423 |
21965 |
21965 |
21965 |
21965 |
+110 |
|
|
|
Total Volume and Open Interest |
30,659 |
64,172 |
+1,428 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190423 |
22140 |
22340 |
22140 |
22340 |
+100 |
3 |
4 |
+0 |
Sep19 |
190423 |
22280 |
22280 |
22280 |
22280 |
+100 |
|
|
|
Dec19 |
190423 |
21970 |
21970 |
21970 |
21970 |
+110 |
|
|
|
Total Volume and Open Interest |
3 |
4 |
+0 |
CAC 40(EURONEXT) |
May19 |
190423 |
5523.0 |
5541.5 |
5508.0 |
5535.0 |
+15.5 |
69,317 |
331,641 |
+18,357 |
Jun19 |
190423 |
5453.0 |
5474.5 |
5443.0 |
5469.5 |
+17.0 |
373 |
55,618 |
+141 |
Jul19 |
190423 |
5462.0 |
5462.0 |
5462.0 |
5462.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Apr19 |
190423 |
29954 |
30109 |
29742 |
29950 |
+10 |
210,541 |
120,668 |
-1,778 |
May19 |
190423 |
29782 |
29898 |
29542 |
29746 |
+19 |
1,779 |
4,204 |
+453 |
Jun19 |
190423 |
29680 |
29747 |
29446 |
29618 |
+6 |
224 |
13,916 |
-52 |
Total Volume and Open Interest |
212,907 |
151,769 |
-1,185 |
DAX(EUREX) |
Jun19 |
190423 |
12253.5 |
12279.0 |
12206.0 |
12268.5 |
+29.0 |
100,199 |
130,497 |
+4,654 |
Sep19 |
190423 |
12253.5 |
12255.0 |
12210.0 |
12255.0 |
+29.0 |
144 |
662 |
+3 |
Dec19 |
190423 |
12242.0 |
12242.0 |
12242.0 |
12242.0 |
+29.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
100,343 |
131,183 |
+4,657 |
Mini-DAX(EUREX) |
Jun19 |
190423 |
12264.0 |
12280.0 |
12207.0 |
12268.5 |
+29.0 |
38,648 |
17,388 |
+1,348 |
Sep19 |
190423 |
12256.0 |
12259.0 |
12195.0 |
12255.0 |
+29.0 |
167 |
260 |
+0 |
Dec19 |
190423 |
12221.0 |
12242.0 |
12200.0 |
12242.0 |
+29.0 |
3 |
52 |
+0 |
Total Volume and Open Interest |
38,818 |
17,700 |
+1,348 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190423 |
3435 |
3440 |
3416 |
3436 |
+11 |
999,141 |
4,299,352 |
+55,354 |
Sep19 |
190423 |
3424 |
3425 |
3408 |
3425 |
+11 |
181 |
35,063 |
+535 |
Dec19 |
190423 |
3403 |
3409 |
3403 |
3409 |
+11 |
9,005 |
186,755 |
+11 |
Total Volume and Open Interest |
1,008,327 |
4,535,236 |
+55,900 |
Swiss Market Index(EUREX) |
Jun19 |
190423 |
9501 |
9579 |
9466 |
9567 |
+88 |
39,731 |
182,551 |
+1,140 |
Sep19 |
190423 |
9480 |
9535 |
9480 |
9535 |
+88 |
4 |
541 |
+232 |
Dec19 |
190423 |
9515 |
9515 |
9515 |
9515 |
+88 |
0 |
6 |
+0 |
Total Volume and Open Interest |
39,735 |
183,098 |
+1,372 |
FT-SE 100(EURONEXT) |
Jun19 |
190423 |
7437.50 |
7474.00 |
7411.00 |
7466.50 |
+59.00 |
78,004 |
701,404 |
+2,733 |
Sep19 |
190423 |
7397.00 |
7397.00 |
7397.00 |
7397.00 |
+59.50 |
1 |
2,229 |
+0 |
Dec19 |
190423 |
7360.00 |
7360.00 |
7360.00 |
7360.00 |
+60.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
78,005 |
704,635 |
+2,733 |
SPI 200(SFE) |
Jun19 |
190423 |
6242.0 |
6310.0 |
6232.0 |
6309.0 |
+65.0 |
39,601 |
363,484 |
+734 |
Sep19 |
190423 |
6240.0 |
6240.0 |
6240.0 |
6240.0 |
+65.0 |
0 |
2,842 |
+0 |
Dec19 |
190423 |
6221.0 |
6221.0 |
6221.0 |
6221.0 |
+65.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
41,432 |
372,795 |
+327 |
FTSE MIB(ISE) |
Jun19 |
190423 |
21485.00 |
21525.00 |
21390.00 |
21473.00 |
+40.00 |
20,901 |
112,786 |
+5,188 |
Sep19 |
190423 |
21380.00 |
21380.00 |
21260.00 |
21338.00 |
+40.00 |
35 |
931 |
+16 |
Dec19 |
190423 |
21175.00 |
21201.00 |
21175.00 |
21201.00 |
+40.00 |
7 |
68 |
-2 |
Total Volume and Open Interest |
20,943 |
113,786 |
+5,202 |
KOSPI 200(KFE) |
Jun19 |
190423 |
286.95 |
287.00 |
286.80 |
287.00 |
+0.50 |
128,275 |
325,638 |
-141 |
Sep19 |
190423 |
286.75 |
288.05 |
286.55 |
287.55 |
+0.55 |
164 |
8,873 |
-3 |
Dec19 |
190423 |
287.25 |
288.15 |
287.25 |
288.15 |
+0.50 |
1 |
29,137 |
+9 |
Total Volume and Open Interest |
128,443 |
389,053 |
+378 |
GSCI(CME) |
May19 |
190423 |
457.95 |
458.00 |
456.15 |
457.00 |
+0.40 |
8 |
13,596 |
-4 |
Jun19 |
190423 |
456.75 |
456.75 |
456.75 |
456.75 |
+0.40 |
|
|
|
Jul19 |
190423 |
457.75 |
457.75 |
457.75 |
457.75 |
+0.40 |
|
|
|
Total Volume and Open Interest |
8 |
13,596 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|