|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190424 |
862.00 |
865.25 |
854.50 |
855.25 |
-6.75 |
80,529 |
187,834 |
-17,738 |
Jul19 |
190424 |
876.00 |
878.75 |
868.00 |
868.75 |
-6.75 |
61,980 |
348,445 |
+11,269 |
Aug19 |
190424 |
882.00 |
884.75 |
874.00 |
874.75 |
-6.75 |
5,800 |
29,250 |
+1,074 |
Sep19 |
190424 |
887.50 |
889.75 |
879.50 |
880.00 |
-6.75 |
3,192 |
13,416 |
+650 |
Nov19 |
190424 |
896.50 |
899.25 |
888.75 |
889.50 |
-6.75 |
15,324 |
150,668 |
+2,321 |
Jan20 |
190424 |
907.25 |
909.50 |
899.25 |
899.75 |
-7.00 |
1,501 |
17,832 |
+344 |
Mar20 |
190424 |
915.00 |
917.25 |
907.50 |
907.75 |
-7.25 |
881 |
33,578 |
-180 |
May20 |
190424 |
923.50 |
925.00 |
915.50 |
916.25 |
-6.75 |
297 |
6,266 |
+104 |
Jul20 |
190424 |
932.50 |
934.50 |
925.50 |
926.00 |
-6.75 |
371 |
9,794 |
+132 |
Aug20 |
190424 |
928.25 |
928.25 |
928.25 |
928.25 |
-6.75 |
16 |
160 |
+7 |
Sep20 |
190424 |
927.00 |
927.00 |
927.00 |
927.00 |
-6.50 |
44 |
100 |
+16 |
Nov20 |
190424 |
937.25 |
939.50 |
930.25 |
930.50 |
-6.50 |
501 |
5,325 |
+303 |
Jan21 |
190424 |
937.50 |
937.50 |
937.50 |
937.50 |
-7.00 |
15 |
18 |
+3 |
Mar21 |
190424 |
950.00 |
950.00 |
942.50 |
942.50 |
-7.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
170,451 |
802,806 |
-1,695 |
Soybean Meal(CBOT) |
May19 |
190424 |
300.70 |
302.20 |
300.00 |
300.40 |
-0.60 |
44,665 |
74,336 |
-7,895 |
Jul19 |
190424 |
304.00 |
305.70 |
303.50 |
304.00 |
-0.50 |
40,225 |
200,799 |
+6,434 |
Aug19 |
190424 |
305.40 |
306.80 |
304.40 |
304.80 |
-0.80 |
5,079 |
27,433 |
+887 |
Sep19 |
190424 |
306.80 |
308.30 |
305.70 |
306.10 |
-1.10 |
2,043 |
21,290 |
-130 |
Oct19 |
190424 |
308.30 |
309.40 |
306.60 |
307.00 |
-1.40 |
1,020 |
20,074 |
+129 |
Dec19 |
190424 |
311.10 |
312.10 |
309.00 |
309.50 |
-1.60 |
5,385 |
67,397 |
+126 |
Jan20 |
190424 |
312.20 |
313.10 |
310.20 |
310.60 |
-1.70 |
1,369 |
9,193 |
+248 |
Mar20 |
190424 |
313.00 |
313.50 |
310.20 |
310.60 |
-2.00 |
571 |
14,598 |
+191 |
May20 |
190424 |
314.30 |
314.30 |
311.10 |
311.40 |
-1.90 |
172 |
9,118 |
+105 |
Jul20 |
190424 |
314.50 |
315.20 |
312.20 |
312.40 |
-2.00 |
148 |
4,163 |
+36 |
Total Volume and Open Interest |
101,132 |
453,121 |
+410 |
Soybean Oil(CBOT) |
May19 |
190424 |
28.12 |
28.24 |
27.88 |
27.92 |
-0.14 |
68,301 |
60,960 |
-7,889 |
Jul19 |
190424 |
28.42 |
28.55 |
28.18 |
28.22 |
-0.15 |
69,839 |
207,683 |
+5,152 |
Aug19 |
190424 |
28.57 |
28.68 |
28.32 |
28.36 |
-0.15 |
7,355 |
34,254 |
-183 |
Sep19 |
190424 |
28.74 |
28.83 |
28.49 |
28.51 |
-0.16 |
4,078 |
24,042 |
-973 |
Oct19 |
190424 |
28.86 |
28.96 |
28.62 |
28.65 |
-0.16 |
1,692 |
14,222 |
+121 |
Dec19 |
190424 |
29.16 |
29.26 |
28.91 |
28.95 |
-0.16 |
5,732 |
102,786 |
-414 |
Jan20 |
190424 |
29.42 |
29.50 |
29.17 |
29.21 |
-0.16 |
1,306 |
12,588 |
+350 |
Mar20 |
190424 |
29.76 |
29.80 |
29.50 |
29.52 |
-0.15 |
665 |
13,303 |
-70 |
May20 |
190424 |
30.06 |
30.11 |
29.80 |
29.83 |
-0.14 |
23 |
3,403 |
+13 |
Jul20 |
190424 |
30.39 |
30.43 |
30.12 |
30.14 |
-0.14 |
33 |
1,859 |
+2 |
Total Volume and Open Interest |
159,087 |
478,228 |
-3,884 |
Canola(WCE) |
May19 |
190424 |
438.5 |
440.9 |
437.4 |
439.1 |
+1.3 |
12,916 |
34,808 |
-4,930 |
Jul19 |
190424 |
446.1 |
449.7 |
446.0 |
447.9 |
+1.8 |
16,422 |
97,563 |
+2,697 |
Nov19 |
190424 |
459.6 |
462.0 |
458.3 |
460.4 |
+1.4 |
3,017 |
41,308 |
+1,349 |
Jan20 |
190424 |
466.7 |
468.8 |
465.0 |
467.2 |
+1.4 |
285 |
5,788 |
-4 |
Mar20 |
190424 |
473.3 |
475.1 |
471.1 |
473.4 |
+1.8 |
102 |
1,382 |
+40 |
Total Volume and Open Interest |
32,799 |
181,351 |
-831 |
Corn(CBOT) |
May19 |
190424 |
351.00 |
352.50 |
345.50 |
346.75 |
-4.50 |
144,705 |
364,592 |
-16,557 |
Jul19 |
190424 |
360.00 |
361.50 |
354.75 |
356.00 |
-4.25 |
142,683 |
765,834 |
+26,446 |
Sep19 |
190424 |
368.00 |
369.00 |
363.00 |
364.25 |
-4.00 |
26,627 |
211,462 |
+3,621 |
Dec19 |
190424 |
379.50 |
380.25 |
374.50 |
376.00 |
-3.75 |
30,897 |
291,505 |
-321 |
Mar20 |
190424 |
394.00 |
395.00 |
390.00 |
391.00 |
-3.50 |
5,309 |
89,402 |
+1,365 |
May20 |
190424 |
403.00 |
403.50 |
398.75 |
399.75 |
-3.25 |
1,011 |
14,812 |
+62 |
Jul20 |
190424 |
409.25 |
410.00 |
405.50 |
406.75 |
-2.75 |
3,739 |
37,402 |
-589 |
Sep20 |
190424 |
405.50 |
405.50 |
402.00 |
402.50 |
-3.00 |
203 |
6,117 |
+2 |
Dec20 |
190424 |
409.75 |
410.75 |
406.25 |
407.00 |
-3.50 |
2,647 |
32,499 |
+1,064 |
Mar21 |
190424 |
417.75 |
417.75 |
415.50 |
415.50 |
-3.50 |
19 |
481 |
+16 |
Total Volume and Open Interest |
357,856 |
1,815,924 |
+15,122 |
Wheat(CBOT) |
May19 |
190424 |
438.00 |
439.50 |
429.75 |
432.25 |
-6.50 |
39,274 |
66,332 |
-7,879 |
Jul19 |
190424 |
444.50 |
445.75 |
436.00 |
438.50 |
-6.50 |
59,956 |
242,613 |
+5,322 |
Sep19 |
190424 |
451.00 |
452.25 |
443.00 |
446.00 |
-5.75 |
16,385 |
79,318 |
+4,045 |
Dec19 |
190424 |
468.00 |
468.75 |
459.50 |
462.75 |
-5.50 |
8,517 |
61,242 |
+992 |
Mar20 |
190424 |
485.00 |
485.25 |
477.00 |
479.50 |
-5.50 |
2,430 |
11,698 |
+581 |
May20 |
190424 |
493.25 |
495.00 |
487.25 |
489.25 |
-5.50 |
976 |
4,889 |
+340 |
Total Volume and Open Interest |
127,945 |
474,403 |
+3,485 |
Wheat(KCBT) |
May19 |
190424 |
413.25 |
415.75 |
403.75 |
404.50 |
-10.00 |
13,991 |
49,306 |
-3,776 |
Jul19 |
190424 |
420.00 |
421.75 |
410.75 |
411.50 |
-9.50 |
22,013 |
176,888 |
+4,608 |
Sep19 |
190424 |
430.00 |
431.25 |
420.50 |
421.00 |
-10.00 |
7,578 |
56,905 |
+1,098 |
Dec19 |
190424 |
450.75 |
452.75 |
442.00 |
442.50 |
-9.75 |
3,955 |
36,429 |
+906 |
Mar20 |
190424 |
474.00 |
474.00 |
463.50 |
464.00 |
-9.75 |
1,071 |
7,368 |
+217 |
May20 |
190424 |
485.25 |
487.75 |
478.00 |
478.25 |
-9.25 |
256 |
3,724 |
+11 |
Jul20 |
190424 |
496.75 |
497.00 |
490.25 |
490.50 |
-8.75 |
311 |
2,692 |
+134 |
Total Volume and Open Interest |
49,376 |
334,569 |
+3,326 |
Wheat(MGE) |
May19 |
190424 |
511.50 |
514.00 |
500.00 |
503.25 |
-8.00 |
4,504 |
10,906 |
-1,096 |
Jul19 |
190424 |
519.50 |
521.75 |
510.75 |
511.75 |
-7.75 |
4,533 |
29,151 |
+695 |
Sep19 |
190424 |
529.50 |
530.50 |
519.75 |
521.00 |
-7.50 |
2,239 |
11,719 |
+738 |
Dec19 |
190424 |
544.50 |
544.50 |
534.75 |
536.50 |
-6.50 |
1,368 |
6,430 |
+20 |
Mar20 |
190424 |
557.50 |
557.50 |
550.25 |
551.50 |
-6.25 |
1,611 |
3,603 |
+201 |
May20 |
190424 |
562.50 |
563.25 |
561.00 |
561.00 |
-7.25 |
1,215 |
1,523 |
+374 |
Total Volume and Open Interest |
16,352 |
63,813 |
+1,311 |
Oats(CBOT) |
May19 |
190424 |
293.00 |
302.00 |
293.00 |
297.50 |
+3.00 |
299 |
2,094 |
-120 |
Jul19 |
190424 |
282.75 |
286.75 |
281.75 |
284.00 |
+1.25 |
292 |
2,974 |
+147 |
Sep19 |
190424 |
268.00 |
268.25 |
267.00 |
267.75 |
-0.25 |
0 |
90 |
+0 |
Dec19 |
190424 |
255.50 |
259.25 |
255.50 |
258.00 |
+0.25 |
2 |
959 |
+1 |
Total Volume and Open Interest |
593 |
6,150 |
+28 |
Rough Rice(CBOT) |
May19 |
190424 |
10.30 |
10.30 |
10.12 |
10.16 |
-0.07 |
590 |
2,706 |
-362 |
Jul19 |
190424 |
10.47 |
10.51 |
10.35 |
10.41 |
-0.02 |
574 |
4,787 |
+433 |
Sep19 |
190424 |
10.52 |
10.56 |
10.47 |
10.51 |
-0.03 |
0 |
100 |
+0 |
Nov19 |
190424 |
10.52 |
10.56 |
10.50 |
10.56 |
-0.01 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,164 |
7,620 |
+71 |
Live Cattle(CME) |
Apr19 |
190424 |
128.450 |
128.500 |
126.400 |
126.785 |
-1.540 |
2,434 |
6,767 |
-1,186 |
Jun19 |
190424 |
121.300 |
121.300 |
118.180 |
118.350 |
-2.785 |
23,984 |
191,796 |
-1,988 |
Aug19 |
190424 |
118.285 |
118.300 |
115.580 |
115.830 |
-2.370 |
12,022 |
112,375 |
+780 |
Oct19 |
190424 |
118.885 |
118.885 |
116.480 |
116.635 |
-2.295 |
9,121 |
86,978 |
+1,512 |
Dec19 |
190424 |
122.785 |
122.785 |
120.480 |
120.680 |
-2.170 |
5,152 |
35,710 |
+447 |
Feb20 |
190424 |
124.950 |
125.000 |
123.135 |
123.285 |
-1.915 |
1,201 |
9,027 |
+131 |
Total Volume and Open Interest |
54,381 |
449,634 |
-217 |
Feeder Cattle(CME) |
Apr19 |
190418 |
145.450 |
145.880 |
145.450 |
145.700 |
+0.370 |
810 |
2,765 |
-225 |
May19 |
190424 |
149.400 |
149.485 |
146.080 |
146.535 |
-3.095 |
4,360 |
11,013 |
-1,276 |
Aug19 |
190424 |
159.630 |
159.650 |
156.285 |
156.735 |
-2.965 |
6,002 |
25,552 |
+136 |
Sep19 |
190424 |
160.685 |
160.785 |
157.450 |
157.880 |
-2.970 |
2,409 |
6,994 |
+183 |
Oct19 |
190424 |
160.880 |
160.985 |
157.850 |
158.300 |
-2.950 |
1,531 |
6,124 |
+328 |
Nov19 |
190424 |
160.950 |
160.950 |
157.985 |
158.350 |
-2.780 |
493 |
1,765 |
-23 |
Jan20 |
190424 |
158.050 |
158.050 |
155.300 |
155.785 |
-2.545 |
188 |
1,476 |
+101 |
Total Volume and Open Interest |
15,044 |
53,234 |
-534 |
Lean Hogs(CME) |
May19 |
190424 |
87.900 |
89.200 |
87.385 |
89.180 |
+1.350 |
635 |
3,054 |
+0 |
Jun19 |
190424 |
92.250 |
93.135 |
91.550 |
92.785 |
+0.400 |
24,198 |
81,958 |
+1,814 |
Jul19 |
190424 |
97.150 |
97.885 |
96.400 |
97.650 |
+0.450 |
10,134 |
38,163 |
+1,153 |
Aug19 |
190424 |
98.300 |
99.330 |
98.000 |
99.150 |
+0.515 |
8,777 |
37,915 |
+65 |
Oct19 |
190424 |
92.385 |
92.950 |
91.850 |
92.600 |
-0.100 |
8,075 |
62,391 |
-300 |
Dec19 |
190424 |
88.300 |
88.830 |
87.680 |
88.300 |
-0.335 |
4,641 |
48,011 |
+908 |
Feb20 |
190424 |
88.900 |
89.580 |
88.230 |
89.000 |
-0.230 |
1,920 |
16,792 |
+171 |
Apr20 |
190424 |
89.750 |
90.750 |
89.285 |
89.830 |
-0.420 |
834 |
11,886 |
+221 |
Total Volume and Open Interest |
59,696 |
306,298 |
+4,223 |
Class III Milk(CME) |
Apr19 |
190424 |
15.92 |
15.96 |
15.91 |
15.91 |
-0.01 |
483 |
3,683 |
+127 |
May19 |
190424 |
15.84 |
15.89 |
15.74 |
15.84 |
-0.03 |
219 |
3,617 |
-8 |
Jun19 |
190424 |
16.05 |
16.10 |
15.96 |
16.05 |
-0.01 |
251 |
3,433 |
+73 |
Jul19 |
190424 |
16.26 |
16.30 |
16.20 |
16.28 |
-0.03 |
119 |
2,370 |
+54 |
Aug19 |
190424 |
16.49 |
16.54 |
16.46 |
16.52 |
-0.01 |
138 |
1,722 |
+63 |
Sep19 |
190424 |
16.78 |
16.78 |
16.71 |
16.77 |
unch |
45 |
2,021 |
+9 |
Oct19 |
190424 |
16.76 |
16.77 |
16.74 |
16.75 |
-0.01 |
51 |
1,450 |
+21 |
Nov19 |
190424 |
16.71 |
16.71 |
16.64 |
16.68 |
-0.03 |
54 |
1,499 |
+27 |
Dec19 |
190424 |
16.54 |
16.54 |
16.47 |
16.50 |
-0.03 |
31 |
1,327 |
+24 |
Jan20 |
190424 |
16.20 |
16.20 |
16.20 |
16.20 |
unch |
5 |
123 |
+5 |
Feb20 |
190424 |
16.17 |
16.17 |
16.17 |
16.17 |
-0.02 |
5 |
116 |
+5 |
Mar20 |
190424 |
16.17 |
16.17 |
16.17 |
16.17 |
-0.03 |
5 |
133 |
+5 |
Apr20 |
190424 |
16.27 |
16.27 |
16.27 |
16.27 |
unch |
5 |
87 |
+0 |
Total Volume and Open Interest |
1,422 |
21,912 |
+416 |
Cocoa(ICE) |
May19 |
190424 |
2280 |
2280 |
2260 |
2260 |
-44 |
3 |
284 |
-3 |
Jul19 |
190424 |
2290 |
2291 |
2234 |
2248 |
-44 |
11,825 |
102,367 |
+83 |
Sep19 |
190424 |
2310 |
2310 |
2255 |
2266 |
-45 |
4,820 |
50,759 |
+462 |
Dec19 |
190424 |
2320 |
2321 |
2270 |
2278 |
-43 |
2,077 |
38,870 |
-203 |
Mar20 |
190424 |
2324 |
2326 |
2280 |
2284 |
-41 |
377 |
27,075 |
+63 |
May20 |
190424 |
2331 |
2331 |
2287 |
2291 |
-39 |
28 |
13,151 |
-15 |
Jul20 |
190424 |
2320 |
2321 |
2294 |
2298 |
-38 |
6 |
3,792 |
+0 |
Total Volume and Open Interest |
19,139 |
242,815 |
+386 |
Coffee "C"(ICE) |
May19 |
190424 |
91.65 |
92.00 |
90.25 |
90.45 |
-1.05 |
583 |
2,689 |
-560 |
Jul19 |
190424 |
93.60 |
94.30 |
91.85 |
92.35 |
-0.90 |
20,393 |
168,721 |
-1,728 |
Sep19 |
190424 |
96.10 |
96.80 |
94.35 |
94.80 |
-0.90 |
9,170 |
61,118 |
+305 |
Dec19 |
190424 |
99.65 |
100.50 |
98.10 |
98.55 |
-0.90 |
6,301 |
45,613 |
+690 |
Mar20 |
190424 |
103.20 |
104.15 |
101.80 |
102.20 |
-0.85 |
3,084 |
20,588 |
+413 |
May20 |
190424 |
105.75 |
106.30 |
104.10 |
104.55 |
-0.85 |
1,196 |
16,039 |
+142 |
Total Volume and Open Interest |
41,501 |
331,614 |
-743 |
Orange Juice(ICE) |
May19 |
190424 |
101.35 |
102.75 |
99.85 |
100.45 |
-0.55 |
373 |
4,338 |
-308 |
Jul19 |
190424 |
105.55 |
106.70 |
103.65 |
104.45 |
-1.10 |
645 |
12,931 |
+118 |
Sep19 |
190424 |
108.60 |
109.50 |
106.95 |
107.35 |
-1.25 |
57 |
1,871 |
+8 |
Nov19 |
190424 |
111.75 |
111.75 |
110.35 |
110.35 |
-1.20 |
54 |
924 |
+12 |
Jan20 |
190424 |
114.00 |
114.00 |
113.35 |
113.35 |
-1.15 |
18 |
319 |
+4 |
Mar20 |
190424 |
116.35 |
116.35 |
116.35 |
116.35 |
-1.15 |
18 |
203 |
+8 |
Total Volume and Open Interest |
1,175 |
21,065 |
-150 |
Sugar #11(ICE) |
May19 |
190424 |
12.68 |
12.72 |
12.53 |
12.68 |
-0.02 |
37,172 |
82,375 |
-12,460 |
Jul19 |
190424 |
12.85 |
12.96 |
12.75 |
12.90 |
unch |
75,937 |
385,869 |
-8,475 |
Oct19 |
190424 |
13.15 |
13.24 |
13.06 |
13.22 |
+0.03 |
21,341 |
194,752 |
-778 |
Mar20 |
190424 |
13.99 |
14.09 |
13.93 |
14.08 |
+0.03 |
7,775 |
131,409 |
+1,048 |
May20 |
190424 |
14.04 |
14.11 |
13.98 |
14.10 |
+0.01 |
2,447 |
30,627 |
-149 |
Jul20 |
190424 |
14.04 |
14.13 |
13.98 |
14.09 |
-0.02 |
1,567 |
22,119 |
-39 |
Oct20 |
190424 |
14.16 |
14.24 |
14.07 |
14.16 |
-0.06 |
893 |
26,438 |
+197 |
Mar21 |
190424 |
14.66 |
14.76 |
14.55 |
14.63 |
-0.09 |
713 |
9,272 |
+612 |
Total Volume and Open Interest |
147,859 |
887,258 |
-20,037 |
London Cocoa(LCE) |
May19 |
190424 |
1835 |
1848 |
1812 |
1829 |
-17 |
0 |
44,754 |
-1,755 |
Jul19 |
190424 |
1729 |
1737 |
1695 |
1706 |
-25 |
0 |
46,392 |
-2,408 |
Sep19 |
190424 |
1709 |
1715 |
1674 |
1682 |
-27 |
0 |
42,825 |
-285 |
Dec19 |
190424 |
1715 |
1715 |
1674 |
1681 |
-26 |
0 |
60,523 |
-114 |
Mar20 |
190424 |
1710 |
1710 |
1677 |
1682 |
-24 |
0 |
39,829 |
+1,573 |
May20 |
190424 |
1715 |
1715 |
1679 |
1684 |
-24 |
0 |
19,813 |
+65 |
Jul20 |
190424 |
1715 |
1715 |
1681 |
1688 |
-25 |
0 |
10,536 |
+21 |
Total Volume and Open Interest |
0 |
276,934 |
-2,791 |
London Sugar(LCE) |
Aug19 |
190424 |
337.30 |
341.00 |
335.80 |
340.30 |
+2.10 |
0 |
52,757 |
-188 |
Oct19 |
190424 |
342.20 |
346.30 |
341.10 |
345.80 |
+2.30 |
0 |
20,180 |
+313 |
Dec19 |
190424 |
355.20 |
358.00 |
353.80 |
357.60 |
+2.00 |
0 |
12,216 |
+373 |
Mar20 |
190424 |
365.70 |
368.90 |
365.50 |
368.30 |
+1.10 |
0 |
7,204 |
+46 |
May20 |
190424 |
373.60 |
375.00 |
372.90 |
375.00 |
+0.50 |
0 |
1,567 |
+5 |
Total Volume and Open Interest |
0 |
95,164 |
+550 |
Cotton(ICE) |
May19 |
190424 |
76.40 |
76.40 |
75.77 |
75.77 |
-0.80 |
4,322 |
1,917 |
-4,428 |
Jul19 |
190424 |
77.66 |
77.93 |
77.05 |
77.12 |
-0.79 |
11,770 |
99,860 |
+362 |
Oct19 |
190424 |
76.94 |
76.94 |
76.08 |
76.17 |
-0.80 |
8 |
52 |
+5 |
Dec19 |
190424 |
76.61 |
76.87 |
76.02 |
76.06 |
-0.79 |
4,358 |
91,857 |
+1,801 |
Mar20 |
190424 |
77.01 |
77.18 |
76.45 |
76.48 |
-0.74 |
409 |
10,771 |
+254 |
May20 |
190424 |
77.04 |
77.04 |
76.30 |
76.30 |
-0.72 |
49 |
848 |
+19 |
Total Volume and Open Interest |
21,921 |
211,312 |
-1,826 |
Lumber(CME) |
May19 |
190424 |
313.6 |
329.9 |
308.0 |
328.5 |
+13.6 |
379 |
1,460 |
-87 |
Jul19 |
190424 |
314.7 |
332.7 |
310.2 |
330.1 |
+12.4 |
353 |
1,554 |
+152 |
Sep19 |
190424 |
320.0 |
337.2 |
317.0 |
333.7 |
+11.5 |
47 |
576 |
+29 |
Nov19 |
190424 |
328.4 |
340.0 |
328.4 |
332.4 |
+7.4 |
1 |
33 |
+1 |
Total Volume and Open Interest |
780 |
3,626 |
+95 |
Crude Oil(NYM) |
Jun19 |
190424 |
66.17 |
66.43 |
65.66 |
65.89 |
-0.41 |
763,527 |
477,250 |
+16,318 |
Jul19 |
190424 |
66.13 |
66.37 |
65.70 |
65.89 |
-0.35 |
168,450 |
227,463 |
+7,570 |
Aug19 |
190424 |
65.95 |
66.18 |
65.59 |
65.77 |
-0.29 |
95,489 |
137,368 |
-4,624 |
Sep19 |
190424 |
65.69 |
65.92 |
65.39 |
65.55 |
-0.24 |
90,205 |
188,911 |
+619 |
Oct19 |
190424 |
65.31 |
65.59 |
65.10 |
65.27 |
-0.20 |
45,039 |
109,946 |
+35 |
Nov19 |
190424 |
64.99 |
65.22 |
64.78 |
64.93 |
-0.17 |
37,373 |
82,351 |
+1,286 |
Dec19 |
190424 |
64.67 |
64.81 |
64.38 |
64.53 |
-0.15 |
125,667 |
215,871 |
+436 |
Jan20 |
190424 |
64.09 |
64.33 |
64.01 |
64.11 |
-0.12 |
17,256 |
59,460 |
+255 |
Feb20 |
190424 |
63.75 |
63.81 |
63.60 |
63.68 |
-0.10 |
12,074 |
38,087 |
+1,443 |
Mar20 |
190424 |
63.24 |
63.42 |
63.08 |
63.24 |
-0.07 |
21,065 |
40,562 |
-2,231 |
Apr20 |
190424 |
62.85 |
62.94 |
62.69 |
62.82 |
-0.04 |
6,568 |
24,649 |
+1,273 |
May20 |
190424 |
62.42 |
62.55 |
62.26 |
62.41 |
-0.02 |
5,402 |
26,004 |
+2,139 |
Jun20 |
190424 |
62.04 |
62.19 |
61.86 |
62.04 |
-0.01 |
43,740 |
92,051 |
-1,300 |
Jul20 |
190424 |
61.62 |
61.68 |
61.48 |
61.62 |
+0.01 |
5,669 |
25,169 |
+2,388 |
Aug20 |
190424 |
61.23 |
61.23 |
61.15 |
61.23 |
+0.01 |
4,808 |
14,279 |
+1,547 |
Sep20 |
190424 |
60.73 |
60.94 |
60.73 |
60.86 |
+0.01 |
8,777 |
30,127 |
+975 |
Total Volume and Open Interest |
1,521,881 |
2,113,884 |
+19,300 |
e-miNY Crude Oil(NYM) |
Jun19 |
190424 |
66.150 |
66.425 |
65.650 |
65.900 |
-0.400 |
16,447 |
1,604 |
+369 |
Jul19 |
190424 |
66.050 |
66.350 |
65.725 |
65.900 |
-0.350 |
156 |
312 |
+16 |
Aug19 |
190424 |
65.800 |
65.800 |
65.775 |
65.775 |
-0.275 |
55 |
110 |
+32 |
Sep19 |
190424 |
65.700 |
65.700 |
65.550 |
65.550 |
-0.250 |
51 |
117 |
+9 |
Oct19 |
190424 |
65.500 |
65.500 |
65.200 |
65.275 |
-0.200 |
3 |
28 |
+0 |
Nov19 |
190424 |
65.000 |
65.025 |
64.925 |
64.925 |
-0.175 |
13 |
56 |
-10 |
Dec19 |
190424 |
64.625 |
64.800 |
64.475 |
64.525 |
-0.150 |
42 |
163 |
-9 |
Jan20 |
190424 |
64.100 |
64.100 |
64.100 |
64.100 |
-0.125 |
0 |
55 |
+0 |
Feb20 |
190424 |
63.675 |
63.675 |
63.675 |
63.675 |
-0.100 |
0 |
21 |
+0 |
Mar20 |
190424 |
63.250 |
63.250 |
63.250 |
63.250 |
-0.050 |
0 |
47 |
+0 |
Total Volume and Open Interest |
16,767 |
2,580 |
+407 |
NY Harbor ULSD(NYM) |
May19 |
190424 |
211.25 |
211.55 |
209.56 |
209.87 |
-1.93 |
27,596 |
47,708 |
-3,127 |
Jun19 |
190424 |
211.39 |
211.80 |
209.73 |
210.08 |
-1.94 |
56,411 |
113,489 |
+3,794 |
Jul19 |
190424 |
212.10 |
212.36 |
210.35 |
210.71 |
-1.90 |
19,081 |
60,184 |
+1,955 |
Aug19 |
190424 |
212.14 |
212.98 |
211.10 |
211.44 |
-1.85 |
8,618 |
23,790 |
+107 |
Sep19 |
190424 |
213.36 |
214.07 |
212.16 |
212.49 |
-1.78 |
7,550 |
31,643 |
-182 |
Oct19 |
190424 |
214.25 |
214.91 |
213.33 |
213.49 |
-1.72 |
3,231 |
19,900 |
+515 |
Nov19 |
190424 |
215.58 |
215.58 |
214.15 |
214.25 |
-1.68 |
3,154 |
12,731 |
-398 |
Dec19 |
190424 |
215.56 |
216.13 |
214.32 |
214.76 |
-1.65 |
9,545 |
38,084 |
+622 |
Jan20 |
190424 |
216.07 |
216.41 |
215.03 |
215.09 |
-1.60 |
1,599 |
11,789 |
+291 |
Feb20 |
190424 |
214.89 |
215.32 |
214.54 |
214.71 |
-1.55 |
863 |
8,898 |
+96 |
Mar20 |
190424 |
214.30 |
214.30 |
213.74 |
213.75 |
-1.52 |
666 |
6,156 |
-165 |
Apr20 |
190424 |
212.60 |
213.09 |
212.12 |
212.12 |
-1.50 |
519 |
3,553 |
+43 |
May20 |
190424 |
212.00 |
212.00 |
210.86 |
210.86 |
-1.48 |
498 |
2,006 |
-33 |
Jun20 |
190424 |
210.94 |
210.97 |
209.76 |
209.94 |
-1.44 |
1,569 |
9,317 |
+347 |
Total Volume and Open Interest |
142,762 |
405,449 |
+4,236 |
RBOB Gasoline(NYM) |
May19 |
190424 |
211.32 |
213.32 |
210.15 |
212.85 |
-0.31 |
47,336 |
50,955 |
-8,991 |
Jun19 |
190424 |
206.63 |
207.92 |
205.50 |
207.46 |
-0.74 |
99,930 |
130,741 |
+2,452 |
Jul19 |
190424 |
203.58 |
204.82 |
202.70 |
204.38 |
-0.67 |
39,225 |
73,888 |
+1,111 |
Aug19 |
190424 |
200.37 |
201.87 |
199.90 |
201.26 |
-0.71 |
23,296 |
38,731 |
+1,247 |
Sep19 |
190424 |
197.26 |
198.67 |
196.79 |
197.94 |
-0.76 |
18,797 |
45,188 |
-367 |
Oct19 |
190424 |
183.20 |
184.23 |
182.47 |
183.47 |
-0.67 |
9,434 |
28,020 |
-920 |
Nov19 |
190424 |
179.49 |
180.92 |
179.31 |
180.24 |
-0.55 |
5,657 |
14,743 |
-69 |
Dec19 |
190424 |
177.31 |
178.61 |
177.00 |
177.88 |
-0.44 |
6,543 |
26,738 |
-233 |
Jan20 |
190424 |
176.36 |
177.42 |
176.35 |
176.98 |
-0.46 |
1,428 |
10,040 |
-39 |
Feb20 |
190424 |
177.46 |
177.85 |
176.56 |
177.10 |
-0.50 |
930 |
2,971 |
+200 |
Total Volume and Open Interest |
253,420 |
429,136 |
-5,485 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190424 |
212.85 |
212.85 |
212.85 |
212.85 |
-0.31 |
0 |
1 |
+0 |
Jun19 |
190424 |
207.46 |
207.46 |
207.46 |
207.46 |
-0.74 |
|
|
|
Jul19 |
190424 |
204.38 |
204.38 |
204.38 |
204.38 |
-0.67 |
|
|
|
Aug19 |
190424 |
201.26 |
201.26 |
201.26 |
201.26 |
-0.71 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190424 |
2.453 |
2.487 |
2.450 |
2.462 |
+0.007 |
105,447 |
61,288 |
-35,116 |
Jun19 |
190424 |
2.495 |
2.528 |
2.494 |
2.500 |
+0.001 |
98,383 |
285,106 |
+13,471 |
Jul19 |
190424 |
2.554 |
2.584 |
2.551 |
2.558 |
+0.001 |
29,999 |
152,746 |
+629 |
Aug19 |
190424 |
2.581 |
2.610 |
2.579 |
2.585 |
unch |
11,748 |
66,742 |
-496 |
Sep19 |
190424 |
2.575 |
2.603 |
2.574 |
2.581 |
+0.002 |
13,145 |
146,409 |
-650 |
Oct19 |
190424 |
2.609 |
2.635 |
2.608 |
2.616 |
+0.004 |
14,243 |
106,332 |
+427 |
Nov19 |
190424 |
2.693 |
2.715 |
2.688 |
2.695 |
+0.003 |
9,233 |
63,431 |
-101 |
Dec19 |
190424 |
2.852 |
2.874 |
2.847 |
2.852 |
+0.002 |
7,055 |
76,730 |
+1,431 |
Jan20 |
190424 |
2.934 |
2.956 |
2.929 |
2.936 |
+0.003 |
5,659 |
54,168 |
-739 |
Feb20 |
190424 |
2.883 |
2.906 |
2.883 |
2.889 |
+0.004 |
1,353 |
20,412 |
+95 |
Mar20 |
190424 |
2.775 |
2.793 |
2.768 |
2.777 |
+0.004 |
2,739 |
32,604 |
-424 |
Apr20 |
190424 |
2.530 |
2.543 |
2.518 |
2.526 |
unch |
2,908 |
41,829 |
+218 |
May20 |
190424 |
2.507 |
2.512 |
2.489 |
2.496 |
+0.001 |
2,032 |
24,664 |
+386 |
Jun20 |
190424 |
2.539 |
2.545 |
2.519 |
2.527 |
+0.001 |
359 |
13,285 |
-38 |
Jul20 |
190424 |
2.573 |
2.575 |
2.555 |
2.562 |
+0.002 |
671 |
11,143 |
+169 |
Aug20 |
190424 |
2.581 |
2.581 |
2.565 |
2.571 |
+0.002 |
788 |
9,793 |
+374 |
Total Volume and Open Interest |
307,857 |
1,250,986 |
-20,157 |
Brent Crude Oil(ICE) |
Jun19 |
190424 |
74.27 |
74.73 |
74.02 |
74.57 |
+0.06 |
305,172 |
288,149 |
-18,896 |
Jul19 |
190424 |
73.60 |
74.03 |
73.40 |
73.84 |
-0.05 |
214,324 |
435,080 |
+9,696 |
Aug19 |
190424 |
73.00 |
73.47 |
72.89 |
73.26 |
-0.07 |
103,297 |
183,759 |
+2,838 |
Sep19 |
190424 |
72.53 |
72.94 |
72.38 |
72.74 |
-0.06 |
76,862 |
187,980 |
-2,521 |
Oct19 |
190424 |
72.03 |
72.47 |
71.93 |
72.26 |
-0.05 |
39,464 |
121,941 |
-1,621 |
Nov19 |
190424 |
71.63 |
72.05 |
71.55 |
71.86 |
-0.04 |
30,740 |
137,383 |
+2,002 |
Dec19 |
190424 |
71.22 |
71.64 |
71.16 |
71.45 |
-0.03 |
114,490 |
251,942 |
-4,310 |
Jan20 |
190424 |
70.82 |
71.24 |
70.79 |
71.06 |
-0.02 |
5,775 |
63,359 |
-813 |
Feb20 |
190424 |
70.43 |
70.84 |
70.43 |
70.68 |
-0.01 |
3,507 |
47,266 |
+144 |
Mar20 |
190424 |
70.30 |
70.31 |
70.23 |
70.31 |
-0.01 |
5,274 |
39,672 |
-59 |
Apr20 |
190424 |
69.75 |
69.95 |
69.75 |
69.95 |
-0.01 |
967 |
24,521 |
+57 |
May20 |
190424 |
69.55 |
69.58 |
69.55 |
69.58 |
-0.02 |
954 |
21,778 |
+77 |
Jun20 |
190424 |
69.02 |
69.36 |
68.94 |
69.20 |
-0.02 |
25,609 |
100,112 |
+2,670 |
Jul20 |
190424 |
68.87 |
68.87 |
68.87 |
68.87 |
-0.02 |
896 |
17,038 |
+520 |
Total Volume and Open Interest |
985,400 |
2,312,026 |
-9,373 |
Gas Oil(ICE) |
May19 |
190424 |
645.75 |
648.00 |
641.75 |
644.25 |
-4.00 |
40,127 |
98,843 |
-3,833 |
Jun19 |
190424 |
647.50 |
649.50 |
643.50 |
645.75 |
-3.75 |
54,537 |
164,553 |
+1,041 |
Jul19 |
190424 |
649.25 |
651.50 |
645.50 |
648.00 |
-3.50 |
21,958 |
98,397 |
-1,880 |
Aug19 |
190424 |
651.75 |
654.00 |
648.25 |
650.50 |
-3.25 |
9,725 |
55,528 |
+1,225 |
Sep19 |
190424 |
655.25 |
657.00 |
651.75 |
653.75 |
-3.00 |
11,927 |
73,758 |
+733 |
Oct19 |
190424 |
658.25 |
660.50 |
655.50 |
657.25 |
-2.75 |
5,800 |
64,721 |
+1,644 |
Nov19 |
190424 |
657.50 |
660.25 |
655.25 |
657.00 |
-2.75 |
1,810 |
31,399 |
+80 |
Dec19 |
190424 |
656.50 |
659.25 |
654.00 |
655.75 |
-2.75 |
18,894 |
116,803 |
+2,852 |
Jan20 |
190424 |
656.00 |
658.00 |
655.00 |
655.00 |
-2.75 |
1,768 |
28,468 |
+741 |
Feb20 |
190424 |
654.25 |
656.50 |
652.75 |
653.50 |
-2.75 |
1,461 |
25,316 |
+64 |
Total Volume and Open Interest |
181,892 |
940,667 |
+3,976 |
Ethanol(CBOT) |
May19 |
190424 |
1.339 |
1.340 |
1.301 |
1.303 |
-0.028 |
158 |
446 |
-116 |
Jun19 |
190424 |
1.349 |
1.350 |
1.308 |
1.317 |
-0.024 |
220 |
910 |
+130 |
Jul19 |
190424 |
1.341 |
1.353 |
1.320 |
1.327 |
-0.024 |
7 |
122 |
+2 |
Aug19 |
190424 |
1.324 |
1.330 |
1.324 |
1.330 |
-0.026 |
2 |
19 |
+2 |
Sep19 |
190424 |
1.329 |
1.329 |
1.329 |
1.329 |
-0.026 |
2 |
16 |
+1 |
Oct19 |
190424 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.026 |
1 |
6 |
+0 |
Nov19 |
190424 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.026 |
|
|
|
Dec19 |
190424 |
1.353 |
1.353 |
1.353 |
1.353 |
-0.026 |
0 |
20 |
+0 |
Total Volume and Open Interest |
390 |
1,539 |
+19 |
WTI Crude Oil(ICE) |
Jun19 |
190424 |
66.02 |
66.44 |
65.66 |
65.89 |
-0.41 |
69,191 |
113,739 |
+1,842 |
Jul19 |
190424 |
65.97 |
66.37 |
65.71 |
65.89 |
-0.35 |
64,595 |
54,358 |
+2,504 |
Aug19 |
190424 |
65.81 |
66.20 |
65.59 |
65.77 |
-0.29 |
56,116 |
38,331 |
+3,180 |
Sep19 |
190424 |
65.61 |
65.87 |
65.38 |
65.55 |
-0.24 |
30,821 |
49,047 |
-928 |
Oct19 |
190424 |
65.33 |
65.54 |
65.10 |
65.27 |
-0.20 |
14,778 |
24,588 |
-1,185 |
Nov19 |
190424 |
65.00 |
65.18 |
64.78 |
64.93 |
-0.17 |
11,379 |
17,420 |
+1,710 |
Dec19 |
190424 |
64.61 |
64.81 |
64.40 |
64.53 |
-0.15 |
31,387 |
110,597 |
-3,345 |
Jan20 |
190424 |
64.09 |
64.30 |
64.01 |
64.11 |
-0.12 |
927 |
7,917 |
-36 |
Feb20 |
190424 |
63.59 |
63.68 |
63.59 |
63.68 |
-0.10 |
593 |
7,965 |
+297 |
Mar20 |
190424 |
63.24 |
63.24 |
63.24 |
63.24 |
-0.07 |
1,372 |
12,757 |
+194 |
Apr20 |
190424 |
62.82 |
62.82 |
62.82 |
62.82 |
-0.04 |
290 |
4,811 |
-71 |
May20 |
190424 |
62.41 |
62.41 |
62.41 |
62.41 |
-0.02 |
279 |
3,594 |
+42 |
Jun20 |
190424 |
62.04 |
62.06 |
61.93 |
62.04 |
-0.01 |
8,685 |
44,281 |
+3,277 |
Jul20 |
190424 |
61.62 |
61.62 |
61.62 |
61.62 |
+0.01 |
156 |
4,054 |
+84 |
Aug20 |
190424 |
61.23 |
61.23 |
61.23 |
61.23 |
+0.01 |
63 |
4,357 |
+13 |
Sep20 |
190424 |
60.86 |
60.86 |
60.86 |
60.86 |
+0.01 |
270 |
6,168 |
+85 |
Total Volume and Open Interest |
302,398 |
602,899 |
+10,362 |
US Dollar Index(ICE) |
Jun19 |
190424 |
97.265 |
97.880 |
97.265 |
97.855 |
+0.535 |
6,230 |
51,812 |
-117 |
Sep19 |
190424 |
96.750 |
97.315 |
96.745 |
97.315 |
+0.545 |
23 |
1,330 |
-16 |
Dec19 |
190424 |
96.300 |
96.795 |
96.300 |
96.795 |
+0.545 |
3 |
437 |
+3 |
Total Volume and Open Interest |
6,256 |
53,633 |
-130 |
Australian Dollar(CME) |
Jun19 |
190424 |
71.07 |
71.09 |
70.12 |
70.13 |
-0.87 |
31,425 |
135,695 |
+1,212 |
Sep19 |
190424 |
71.14 |
71.19 |
70.29 |
70.29 |
-0.85 |
5 |
744 |
-2 |
Dec19 |
190424 |
70.80 |
70.85 |
70.46 |
70.46 |
-0.82 |
1 |
206 |
+1 |
Total Volume and Open Interest |
31,949 |
137,086 |
+1,202 |
British Pound(CME) |
Jun19 |
190424 |
129.66 |
130.00 |
129.23 |
129.41 |
-0.35 |
27,178 |
148,679 |
+1,341 |
Sep19 |
190424 |
130.36 |
130.47 |
129.91 |
129.97 |
-0.36 |
8 |
739 |
+8 |
Dec19 |
190424 |
130.49 |
130.49 |
130.49 |
130.49 |
-0.37 |
0 |
391 |
+0 |
Total Volume and Open Interest |
28,409 |
151,528 |
+490 |
Canadian Dollar(CME) |
Jun19 |
190424 |
74.55 |
74.58 |
74.04 |
74.21 |
-0.29 |
39,604 |
136,496 |
-1,411 |
Sep19 |
190424 |
74.65 |
74.65 |
74.23 |
74.37 |
-0.29 |
27 |
3,641 |
-7 |
Dec19 |
190424 |
74.75 |
74.75 |
74.50 |
74.52 |
-0.29 |
4 |
2,212 |
+1 |
Mar20 |
190424 |
74.85 |
74.85 |
74.67 |
74.67 |
-0.29 |
5 |
342 |
+2 |
Total Volume and Open Interest |
40,193 |
143,183 |
-1,352 |
Japanese Yen(CME) |
Jun19 |
190424 |
89.75 |
89.92 |
89.34 |
89.38 |
-0.42 |
50,471 |
202,783 |
+4,809 |
Sep19 |
190424 |
90.43 |
90.52 |
90.02 |
90.02 |
-0.44 |
1 |
609 |
-1 |
Dec19 |
190424 |
90.78 |
90.78 |
90.67 |
90.67 |
-0.43 |
0 |
287 |
+0 |
Total Volume and Open Interest |
50,925 |
205,886 |
+4,971 |
Swiss Franc(CME) |
Jun19 |
190424 |
98.54 |
98.84 |
98.35 |
98.37 |
-0.16 |
14,229 |
91,852 |
+2,441 |
Sep19 |
190424 |
99.30 |
99.65 |
99.20 |
99.21 |
-0.16 |
26 |
97 |
+9 |
Dec19 |
190424 |
100.29 |
100.45 |
100.06 |
100.06 |
-0.17 |
0 |
19 |
+0 |
Total Volume and Open Interest |
14,255 |
91,984 |
+2,450 |
EuroFX(CME) |
Jun19 |
190424 |
112.76 |
112.77 |
111.92 |
111.93 |
-0.75 |
70,476 |
487,543 |
+509 |
Sep19 |
190424 |
113.60 |
113.62 |
112.77 |
112.78 |
-0.77 |
67 |
10,237 |
-21 |
Dec19 |
190424 |
114.37 |
114.37 |
113.61 |
113.62 |
-0.77 |
9 |
2,515 |
+6 |
Total Volume and Open Interest |
72,666 |
503,014 |
+495 |
Mexican Peso(CME) |
May19 |
190424 |
522.75 |
522.75 |
522.75 |
522.75 |
-3.38 |
|
|
|
Jun19 |
190424 |
524.50 |
524.50 |
519.25 |
519.75 |
-3.50 |
27,656 |
250,608 |
-2,011 |
Total Volume and Open Interest |
27,656 |
250,632 |
-2,011 |
Brazilian Real(CME) |
May19 |
190424 |
255.30 |
256.50 |
250.25 |
250.35 |
-4.90 |
1,826 |
31,014 |
+18 |
Jun19 |
190424 |
254.70 |
255.85 |
249.70 |
249.75 |
-4.95 |
15 |
2,468 |
+8 |
Jul19 |
190424 |
249.35 |
249.35 |
249.35 |
249.35 |
-4.80 |
0 |
66 |
+0 |
Aug19 |
190424 |
248.65 |
253.75 |
248.65 |
248.65 |
-4.85 |
|
|
|
Total Volume and Open Interest |
1,841 |
33,548 |
+26 |
30-Year T-Bonds(CBOT) |
Jun19 |
190424 |
146~170 |
147~140 |
146~140 |
147~110 |
+0~270 |
121,159 |
945,266 |
+1,480 |
Sep19 |
190424 |
146~140 |
146~240 |
145~270 |
146~220 |
+0~260 |
211 |
397 |
+9 |
Dec19 |
190424 |
145~290 |
145~290 |
145~290 |
145~290 |
+0~260 |
0 |
2 |
+0 |
Total Volume and Open Interest |
121,370 |
945,665 |
+1,489 |
10-Year T-Notes(CBOT) |
Jun19 |
190424 |
123~045 |
123~185 |
123~035 |
123~170 |
+0~130 |
610,997 |
3,998,273 |
+19,947 |
Sep19 |
190424 |
123~125 |
123~250 |
123~125 |
123~240 |
+0~145 |
3,168 |
13,276 |
+2,537 |
Dec19 |
190424 |
123~240 |
123~240 |
123~240 |
123~240 |
+0~145 |
|
|
|
Total Volume and Open Interest |
614,165 |
4,011,549 |
+22,484 |
5-Year T-Notes(CBOT) |
Jun19 |
190424 |
115~082 |
115~170 |
115~080 |
115~152 |
+0~070 |
310,794 |
4,433,091 |
+191 |
Sep19 |
190424 |
115~124 |
115~200 |
115~124 |
115~184 |
+0~074 |
13,873 |
136,423 |
+11,855 |
Dec19 |
190424 |
115~184 |
115~184 |
115~184 |
115~184 |
+0~074 |
|
|
|
Total Volume and Open Interest |
324,667 |
4,569,514 |
+12,046 |
2 Year T-Notes(CBOT) |
Jun19 |
190424 |
106~107 |
106~140 |
106~104 |
106~132 |
+0~024 |
231,393 |
3,481,356 |
+21,701 |
Sep19 |
190424 |
106~180 |
106~193 |
106~180 |
106~187 |
+0~027 |
2,024 |
189,412 |
+805 |
Dec19 |
190424 |
106~187 |
106~187 |
106~187 |
106~187 |
+0~027 |
|
|
|
Total Volume and Open Interest |
233,417 |
3,670,768 |
+22,506 |
Eurodollars(CME) |
Jun19 |
190424 |
97.430 |
97.460 |
97.430 |
97.450 |
+0.015 |
260,460 |
1,327,990 |
-5,183 |
Sep19 |
190424 |
97.485 |
97.530 |
97.485 |
97.520 |
+0.030 |
355,816 |
1,435,867 |
+36,333 |
Dec19 |
190424 |
97.495 |
97.545 |
97.490 |
97.535 |
+0.040 |
169,350 |
1,727,283 |
+17,668 |
Mar20 |
190424 |
97.595 |
97.650 |
97.595 |
97.640 |
+0.040 |
134,730 |
1,100,011 |
-2,280 |
Jun20 |
190424 |
97.675 |
97.735 |
97.675 |
97.720 |
+0.040 |
121,507 |
1,133,912 |
-1,260 |
Sep20 |
190424 |
97.735 |
97.800 |
97.730 |
97.785 |
+0.050 |
95,428 |
953,430 |
+1,876 |
Dec20 |
190424 |
97.745 |
97.815 |
97.740 |
97.800 |
+0.055 |
88,469 |
1,050,243 |
-9,504 |
Mar21 |
190424 |
97.765 |
97.835 |
97.765 |
97.825 |
+0.060 |
63,962 |
645,820 |
-8,176 |
Jun21 |
190424 |
97.760 |
97.830 |
97.760 |
97.815 |
+0.055 |
50,051 |
556,530 |
+344 |
Sep21 |
190424 |
97.755 |
97.825 |
97.755 |
97.810 |
+0.055 |
33,350 |
461,795 |
+777 |
Dec21 |
190424 |
97.730 |
97.800 |
97.730 |
97.790 |
+0.055 |
34,744 |
524,410 |
+733 |
Mar22 |
190424 |
97.715 |
97.780 |
97.715 |
97.770 |
+0.055 |
38,268 |
363,682 |
+2,640 |
Jun22 |
190424 |
97.685 |
97.750 |
97.685 |
97.740 |
+0.055 |
20,559 |
295,144 |
+1,321 |
Sep22 |
190424 |
97.660 |
97.720 |
97.660 |
97.710 |
+0.050 |
14,810 |
202,431 |
-523 |
Dec22 |
190424 |
97.625 |
97.685 |
97.625 |
97.675 |
+0.050 |
16,010 |
176,835 |
-1,368 |
Mar23 |
190424 |
97.595 |
97.655 |
97.595 |
97.645 |
+0.050 |
10,335 |
100,972 |
+1,196 |
Jun23 |
190424 |
97.560 |
97.615 |
97.560 |
97.610 |
+0.050 |
10,683 |
75,130 |
+461 |
Sep23 |
190424 |
97.525 |
97.580 |
97.520 |
97.570 |
+0.050 |
13,583 |
84,761 |
+3,787 |
Total Volume and Open Interest |
1,629,279 |
12,713,217 |
+46,515 |
Ultra T-Bond(CBOT) |
Jun19 |
190424 |
163~06 |
164~16 |
163~03 |
164~11 |
+1~06 |
61,150 |
1,159,923 |
-65 |
Sep19 |
190424 |
164~08 |
165~01 |
164~08 |
164~29 |
+1~06 |
1,930 |
25,203 |
+1,921 |
Dec19 |
190424 |
165~09 |
165~09 |
165~09 |
165~09 |
+1~06 |
|
|
|
Total Volume and Open Interest |
63,080 |
1,185,126 |
+1,856 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190424 |
131~040 |
131~215 |
131~025 |
131~205 |
+0~175 |
71,369 |
749,302 |
-789 |
Sep19 |
190424 |
132~055 |
132~055 |
132~055 |
132~055 |
+0~185 |
0 |
1 |
+0 |
Dec19 |
190424 |
132~055 |
132~055 |
132~055 |
132~055 |
+0~185 |
|
|
|
Total Volume and Open Interest |
71,369 |
749,303 |
-789 |
30 Day Federal Funds(CBOT) |
Apr19 |
190424 |
97.580 |
97.580 |
97.577 |
97.577 |
unch |
16,866 |
238,113 |
+2,965 |
May19 |
190424 |
97.580 |
97.590 |
97.575 |
97.585 |
+0.010 |
123,429 |
229,645 |
+11,089 |
Jun19 |
190424 |
97.595 |
97.610 |
97.595 |
97.610 |
+0.015 |
57,431 |
110,253 |
+19,450 |
Jul19 |
190424 |
97.625 |
97.645 |
97.625 |
97.645 |
+0.020 |
49,237 |
203,779 |
+18,948 |
Aug19 |
190424 |
97.635 |
97.670 |
97.635 |
97.665 |
+0.030 |
32,581 |
170,973 |
+7,362 |
Sep19 |
190424 |
97.655 |
97.690 |
97.655 |
97.690 |
+0.035 |
12,316 |
56,293 |
+3,844 |
Total Volume and Open Interest |
373,820 |
1,873,879 |
+91,194 |
Japanese Govt Bonds(SGX) |
Jun19 |
190424 |
152.57 |
152.71 |
152.54 |
152.71 |
+0.16 |
328 |
17,389 |
-109 |
Sep19 |
190424 |
152.70 |
152.70 |
152.70 |
152.70 |
+0.16 |
|
|
|
Dec19 |
190424 |
152.70 |
152.70 |
152.70 |
152.70 |
+0.16 |
|
|
|
Total Volume and Open Interest |
328 |
17,389 |
-109 |
Euro-Buxl(EUREX) |
Jun19 |
190424 |
187.52 |
190.08 |
187.50 |
189.78 |
+2.34 |
41,268 |
237,611 |
-4,122 |
Sep19 |
190424 |
188.28 |
188.28 |
188.28 |
188.28 |
+2.34 |
1 |
3,777 |
+0 |
Dec19 |
190424 |
187.28 |
187.28 |
187.28 |
187.28 |
+2.34 |
|
|
|
Total Volume and Open Interest |
41,269 |
241,388 |
-4,122 |
Euro-Bund(EUREX) |
Jun19 |
190424 |
164.99 |
165.78 |
164.96 |
165.73 |
+0.79 |
768,220 |
1,885,245 |
-79,700 |
Sep19 |
190424 |
167.27 |
167.95 |
167.24 |
167.89 |
+0.84 |
2,638 |
56,057 |
-758 |
Dec19 |
190424 |
165.66 |
165.66 |
165.66 |
165.66 |
+0.79 |
|
|
|
Total Volume and Open Interest |
770,858 |
1,941,302 |
-80,458 |
Euro-Bobl(EUREX) |
Jun19 |
190424 |
132.77 |
133.04 |
132.75 |
133.02 |
+0.26 |
520,449 |
1,303,214 |
-27,883 |
Sep19 |
190424 |
132.92 |
132.92 |
132.92 |
132.92 |
+0.26 |
53 |
6,303 |
+0 |
Dec19 |
190424 |
133.39 |
133.39 |
133.39 |
133.39 |
+0.26 |
|
|
|
Total Volume and Open Interest |
520,502 |
1,309,517 |
-27,883 |
Euro-Schatz(EUREX) |
Jun19 |
190424 |
111.90 |
111.94 |
111.89 |
111.93 |
+0.03 |
306,594 |
1,746,044 |
-29,243 |
Sep19 |
190424 |
111.89 |
111.89 |
111.89 |
111.89 |
+0.03 |
1,549 |
7,376 |
-11 |
Dec19 |
190424 |
111.03 |
111.03 |
111.03 |
111.03 |
+0.03 |
|
|
|
Total Volume and Open Interest |
308,143 |
1,753,420 |
-29,254 |
3-Mth Euribor(EUREX) |
Jun19 |
190424 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
99 |
1,893 |
+0 |
Sep19 |
190424 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190424 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
99 |
9,251 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190424 |
126~32 |
127~15 |
126~31 |
127~14 |
+0~20 |
0 |
658,326 |
-8,277 |
Sep19 |
190424 |
126~17 |
126~17 |
126~17 |
126~17 |
+0~19 |
0 |
57 |
-1 |
Total Volume and Open Interest |
0 |
658,383 |
-8,278 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190424 |
99.15 |
99.15 |
99.14 |
99.15 |
+0.01 |
0 |
451,934 |
-3,240 |
Sep19 |
190424 |
99.09 |
99.11 |
99.09 |
99.11 |
+0.02 |
0 |
529,261 |
-4,559 |
Dec19 |
190424 |
99.04 |
99.07 |
99.04 |
99.07 |
+0.03 |
0 |
615,026 |
+1,334 |
Mar20 |
190424 |
99.01 |
99.05 |
99.01 |
99.05 |
+0.04 |
0 |
420,117 |
-5,354 |
Jun20 |
190424 |
98.98 |
99.02 |
98.98 |
99.01 |
+0.04 |
0 |
413,071 |
-11,947 |
Sep20 |
190424 |
98.93 |
98.97 |
98.93 |
98.97 |
+0.04 |
0 |
322,974 |
-908 |
Total Volume and Open Interest |
0 |
3,597,776 |
-27,018 |
3-Mth Euribor(LIFFE) |
Jun19 |
190424 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
0 |
583,813 |
-1,732 |
Sep19 |
190424 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
0 |
641,870 |
+2,816 |
Dec19 |
190424 |
100.315 |
100.320 |
100.310 |
100.315 |
+0.005 |
0 |
674,772 |
+4,696 |
Total Volume and Open Interest |
0 |
4,729,087 |
+17,728 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190424 |
98.35 |
98.55 |
98.35 |
98.55 |
+0.19 |
31,973 |
213,342 |
+3,293 |
Sep19 |
190424 |
98.48 |
98.66 |
98.47 |
98.64 |
+0.16 |
45,580 |
325,842 |
-6,110 |
Dec19 |
190424 |
98.52 |
98.69 |
98.52 |
98.67 |
+0.14 |
21,921 |
320,006 |
+579 |
Mar20 |
190424 |
98.56 |
98.71 |
98.55 |
98.70 |
+0.14 |
23,866 |
255,570 |
+7,124 |
Jun20 |
190424 |
98.56 |
98.72 |
98.56 |
98.71 |
+0.15 |
12,053 |
185,093 |
+1,932 |
Sep20 |
190424 |
98.55 |
98.72 |
98.55 |
98.70 |
+0.15 |
7,476 |
122,473 |
+1,282 |
Dec20 |
190424 |
98.53 |
98.71 |
98.53 |
98.69 |
+0.15 |
5,232 |
81,400 |
+42 |
Mar21 |
190424 |
98.51 |
98.69 |
98.51 |
98.66 |
+0.14 |
2,828 |
39,559 |
+1,113 |
Jun21 |
190424 |
98.61 |
98.64 |
98.61 |
98.64 |
+0.15 |
100 |
3,505 |
+100 |
Sep21 |
190424 |
98.59 |
98.59 |
98.59 |
98.59 |
+0.15 |
20 |
1,327 |
+0 |
Total Volume and Open Interest |
151,194 |
1,550,967 |
+9,424 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190424 |
98.10 |
98.22 |
98.07 |
98.20 |
+0.10 |
154,644 |
1,288,092 |
-3,903 |
Sep19 |
190424 |
98.21 |
98.21 |
98.21 |
98.21 |
+0.10 |
0 |
27 |
+0 |
Total Volume and Open Interest |
154,644 |
1,288,119 |
-3,903 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190424 |
98.60 |
98.78 |
98.59 |
98.75 |
+0.15 |
289,108 |
1,395,109 |
+41,856 |
Sep19 |
190424 |
98.82 |
98.82 |
98.82 |
98.82 |
+0.15 |
0 |
200 |
+0 |
Total Volume and Open Interest |
289,108 |
1,395,309 |
+41,856 |
Gold(CMX) |
Apr19 |
190424 |
1268.4 |
1275.5 |
1267.8 |
1275.5 |
+6.2 |
147 |
290 |
+126 |
Jun19 |
190424 |
1274.4 |
1280.7 |
1270.5 |
1279.4 |
+6.2 |
136,438 |
321,272 |
+2,201 |
Aug19 |
190424 |
1279.9 |
1286.6 |
1276.4 |
1285.4 |
+6.2 |
1,030 |
49,670 |
+202 |
Oct19 |
190424 |
1284.4 |
1292.6 |
1283.4 |
1291.4 |
+6.2 |
84 |
4,905 |
-26 |
Dec19 |
190424 |
1290.3 |
1298.6 |
1289.1 |
1297.4 |
+6.2 |
234 |
38,377 |
-3 |
Feb20 |
190424 |
1294.7 |
1303.9 |
1294.7 |
1303.4 |
+6.2 |
20 |
11,632 |
+0 |
Apr20 |
190424 |
1309.2 |
1309.2 |
1309.2 |
1309.2 |
+6.2 |
15 |
6,659 |
+1 |
Jun20 |
190424 |
1314.9 |
1314.9 |
1314.9 |
1314.9 |
+6.2 |
1 |
2,340 |
+1 |
Aug20 |
190424 |
1320.1 |
1320.1 |
1320.1 |
1320.1 |
+6.2 |
0 |
103 |
+0 |
Oct20 |
190424 |
1319.8 |
1324.9 |
1319.8 |
1324.9 |
+6.2 |
0 |
9 |
+0 |
Dec20 |
190424 |
1329.9 |
1329.9 |
1329.9 |
1329.9 |
+6.1 |
0 |
1,241 |
+0 |
Feb21 |
190424 |
1334.6 |
1334.6 |
1334.6 |
1334.6 |
+6.0 |
|
|
|
Total Volume and Open Interest |
138,095 |
438,529 |
+2,437 |
Silver(CMX) |
May19 |
190424 |
1479.0 |
1496.0 |
1474.0 |
1491.6 |
+12.5 |
46,632 |
69,050 |
-11,953 |
Jul19 |
190424 |
1486.5 |
1503.5 |
1482.0 |
1499.6 |
+13.1 |
22,962 |
108,837 |
+8,579 |
Sep19 |
190424 |
1494.5 |
1512.5 |
1491.0 |
1508.4 |
+12.9 |
535 |
12,132 |
+165 |
Dec19 |
190424 |
1508.0 |
1525.0 |
1505.0 |
1521.6 |
+12.9 |
684 |
23,119 |
+15 |
Mar20 |
190424 |
1524.5 |
1534.5 |
1518.5 |
1534.2 |
+12.3 |
141 |
2,487 |
+76 |
May20 |
190424 |
1542.2 |
1542.2 |
1542.2 |
1542.2 |
+12.0 |
1 |
1,022 |
+0 |
Jul20 |
190424 |
1549.9 |
1549.9 |
1549.9 |
1549.9 |
+12.0 |
0 |
411 |
+0 |
Total Volume and Open Interest |
71,048 |
217,858 |
-3,078 |
Platinum(NYMEX) |
Apr19 |
190424 |
883.9 |
883.9 |
883.9 |
883.9 |
-5.2 |
9 |
18 |
-6 |
Jul19 |
190424 |
892.3 |
897.9 |
886.6 |
888.6 |
-5.2 |
16,052 |
70,103 |
+379 |
Oct19 |
190424 |
898.4 |
903.1 |
892.7 |
894.1 |
-5.3 |
379 |
4,987 |
-2 |
Jan20 |
190424 |
900.3 |
900.3 |
899.6 |
899.6 |
-5.2 |
5 |
548 |
+5 |
Total Volume and Open Interest |
16,467 |
75,701 |
+371 |
Palladium(NYMEX) |
Jun19 |
190424 |
1376.30 |
1409.50 |
1370.50 |
1405.10 |
+29.50 |
3,454 |
18,513 |
-343 |
Sep19 |
190424 |
1369.50 |
1403.90 |
1368.50 |
1400.90 |
+28.90 |
93 |
2,451 |
+22 |
Dec19 |
190424 |
1383.00 |
1393.30 |
1383.00 |
1393.30 |
+28.80 |
26 |
1,137 |
-25 |
Total Volume and Open Interest |
3,573 |
22,101 |
-376 |
Copper(CMX) |
May19 |
190424 |
289.55 |
291.50 |
288.65 |
291.00 |
+1.65 |
49,882 |
56,536 |
-7,004 |
Jul19 |
190424 |
290.30 |
292.15 |
289.35 |
291.60 |
+1.60 |
26,726 |
99,970 |
+4,553 |
Sep19 |
190424 |
291.10 |
293.00 |
290.35 |
292.50 |
+1.50 |
2,582 |
39,286 |
+163 |
Dec19 |
190424 |
292.45 |
294.00 |
291.60 |
293.55 |
+1.35 |
1,419 |
42,194 |
+734 |
Mar20 |
190424 |
294.20 |
294.45 |
293.95 |
294.30 |
+1.20 |
241 |
6,350 |
-131 |
Total Volume and Open Interest |
81,719 |
256,398 |
-1,482 |
E-mini DJIA Index(CBOT) |
Jun19 |
190424 |
26651 |
26694 |
26518 |
26541 |
-98 |
122,912 |
79,306 |
-3,336 |
Sep19 |
190424 |
26683 |
26703 |
26540 |
26557 |
-102 |
29 |
511 |
-4 |
Dec19 |
190424 |
26680 |
26692 |
26555 |
26572 |
-96 |
1 |
25 |
+1 |
Mar20 |
190424 |
26602 |
26602 |
26602 |
26602 |
-99 |
0 |
2 |
+0 |
Total Volume and Open Interest |
122,942 |
79,844 |
-3,339 |
S & P 500(CME) |
Jun19 |
190424 |
2937.70 |
2939.00 |
2928.20 |
2930.80 |
-7.30 |
485 |
37,941 |
-87 |
Sep19 |
190424 |
2936.50 |
2936.50 |
2936.50 |
2936.50 |
-7.50 |
0 |
1 |
+0 |
Dec19 |
190424 |
2941.30 |
2941.30 |
2941.30 |
2941.30 |
-7.60 |
0 |
5 |
+0 |
Mar20 |
190424 |
2946.90 |
2946.90 |
2946.90 |
2946.90 |
-8.50 |
|
|
|
Total Volume and Open Interest |
485 |
37,947 |
-87 |
S & P 500 E-Mini(CME) |
Jun19 |
190424 |
2937.25 |
2939.75 |
2927.75 |
2930.75 |
-7.25 |
706,067 |
2,598,555 |
-8,259 |
Sep19 |
190424 |
2943.75 |
2945.50 |
2933.75 |
2936.50 |
-7.50 |
1,103 |
34,089 |
+345 |
Dec19 |
190424 |
2944.00 |
2950.25 |
2938.50 |
2941.25 |
-7.75 |
253 |
4,685 |
-146 |
Mar20 |
190424 |
2947.00 |
2947.00 |
2947.00 |
2947.00 |
-8.50 |
3 |
3,663 |
+1 |
Total Volume and Open Interest |
707,426 |
2,640,994 |
-8,059 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190424 |
7833.50 |
7852.75 |
7802.25 |
7847.75 |
+9.75 |
253,668 |
205,341 |
+740 |
Sep19 |
190424 |
7861.25 |
7880.25 |
7833.00 |
7878.00 |
+9.50 |
424 |
996 |
+43 |
Dec19 |
190424 |
7892.25 |
7902.00 |
7866.50 |
7902.00 |
+7.00 |
2 |
18 |
+1 |
Total Volume and Open Interest |
254,094 |
206,364 |
+784 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190424 |
1975.70 |
1988.10 |
1970.20 |
1980.30 |
+6.10 |
6,368 |
65,481 |
+206 |
Sep19 |
190424 |
1984.10 |
1990.20 |
1976.30 |
1984.10 |
+6.70 |
0 |
110 |
+0 |
Dec19 |
190424 |
1987.90 |
1987.90 |
1987.90 |
1987.90 |
+7.00 |
|
|
|
Total Volume and Open Interest |
6,368 |
65,591 |
+206 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190424 |
14.15 |
14.65 |
14.13 |
14.58 |
+0.45 |
49,899 |
264,342 |
-1,867 |
Jun19 |
190424 |
15.33 |
15.65 |
15.30 |
15.63 |
+0.30 |
38,776 |
78,245 |
+7,156 |
Jul19 |
190424 |
16.00 |
16.23 |
15.97 |
16.13 |
+0.11 |
14,542 |
41,183 |
+1,040 |
Total Volume and Open Interest |
123,145 |
451,672 |
+8,150 |
S & P 600(CME) |
Jun19 |
190424 |
974.40 |
974.40 |
974.40 |
974.40 |
+2.40 |
|
|
|
Sep19 |
190424 |
975.00 |
975.00 |
975.00 |
975.00 |
+2.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190424 |
1589.90 |
1598.70 |
1584.50 |
1590.60 |
+0.90 |
79,466 |
422,963 |
+410 |
Sep19 |
190424 |
1590.60 |
1602.00 |
1589.90 |
1594.70 |
+0.70 |
19 |
322 |
-3 |
Dec19 |
190424 |
1596.60 |
1596.60 |
1596.60 |
1596.60 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
79,485 |
423,286 |
+407 |
Nikkei 225(CME) |
Jun19 |
190424 |
22360 |
22390 |
22145 |
22240 |
-115 |
5,680 |
25,728 |
-257 |
Sep19 |
190424 |
22215 |
22345 |
22165 |
22215 |
-115 |
1 |
2 |
+1 |
Total Volume and Open Interest |
5,681 |
25,730 |
-256 |
Nikkei 225(SGX) |
Jun19 |
190424 |
22250 |
22370 |
22125 |
22160 |
-95 |
45,102 |
158,103 |
-2,574 |
Sep19 |
190424 |
22190 |
22190 |
22090 |
22120 |
-95 |
3 |
107 |
+1 |
Dec19 |
190424 |
21960 |
21960 |
21960 |
21960 |
-90 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
45,105 |
182,084 |
-2,573 |
Nikkei 225 Mini(JPX) |
Jun19 |
190424 |
22225 |
22375 |
22120 |
22170 |
-70 |
461,009 |
457,492 |
+1,396 |
Sep19 |
190424 |
22170 |
22315 |
22065 |
22130 |
-70 |
6,362 |
10,148 |
-143 |
Dec19 |
190424 |
22010 |
22150 |
21900 |
21930 |
-70 |
178 |
1,954 |
-43 |
Total Volume and Open Interest |
489,131 |
532,503 |
+1,795 |
Nikkei 225(JPX) |
Jun19 |
190424 |
22230 |
22370 |
22120 |
22170 |
-70 |
33,596 |
286,632 |
+58 |
Sep19 |
190424 |
22180 |
22310 |
22070 |
22130 |
-70 |
122 |
5,082 |
-2 |
Dec19 |
190424 |
21930 |
21930 |
21930 |
21930 |
-70 |
1 |
36,639 |
+301 |
Total Volume and Open Interest |
33,722 |
403,933 |
+360 |
Nikkei 225(CME) Yen |
Jun19 |
190424 |
22345 |
22370 |
22125 |
22220 |
-115 |
17,547 |
63,132 |
-912 |
Sep19 |
190424 |
22150 |
22300 |
22080 |
22160 |
-115 |
0 |
14 |
+0 |
Dec19 |
190424 |
21845 |
21845 |
21845 |
21845 |
-120 |
|
|
|
Total Volume and Open Interest |
17,547 |
63,260 |
-912 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190424 |
22350 |
22350 |
22150 |
22220 |
-120 |
1 |
3 |
-1 |
Sep19 |
190424 |
22160 |
22160 |
22160 |
22160 |
-120 |
|
|
|
Dec19 |
190424 |
21850 |
21850 |
21850 |
21850 |
-120 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
-1 |
CAC 40(EURONEXT) |
May19 |
190424 |
5522.5 |
5541.0 |
5500.5 |
5519.5 |
-15.5 |
99,219 |
351,571 |
+19,930 |
Jun19 |
190424 |
5461.0 |
5469.0 |
5443.5 |
5454.0 |
-15.5 |
198 |
55,514 |
-104 |
Jul19 |
190424 |
5446.5 |
5446.5 |
5446.5 |
5446.5 |
-15.5 |
|
|
|
Total Volume and Open Interest |
109,287 |
470,595 |
|
Hang Seng Index(HKFE) |
Apr19 |
190424 |
29939 |
30129 |
29650 |
29760 |
-190 |
209,133 |
120,621 |
-47 |
May19 |
190424 |
29731 |
29925 |
29447 |
29557 |
-189 |
1,511 |
4,854 |
+650 |
Jun19 |
190424 |
29613 |
29788 |
29325 |
29429 |
-189 |
418 |
13,902 |
-14 |
Total Volume and Open Interest |
211,571 |
152,397 |
+628 |
DAX(EUREX) |
Jun19 |
190424 |
12260.0 |
12379.0 |
12216.5 |
12323.5 |
+55.0 |
118,378 |
123,864 |
-6,633 |
Sep19 |
190424 |
12239.0 |
12362.0 |
12239.0 |
12310.0 |
+55.0 |
160 |
659 |
-3 |
Dec19 |
190424 |
12297.0 |
12297.0 |
12297.0 |
12297.0 |
+55.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
118,538 |
124,547 |
-6,636 |
Mini-DAX(EUREX) |
Jun19 |
190424 |
12271.0 |
12379.0 |
12217.0 |
12323.5 |
+55.0 |
54,679 |
17,017 |
-371 |
Sep19 |
190424 |
12228.0 |
12358.0 |
12228.0 |
12310.0 |
+55.0 |
128 |
250 |
-10 |
Dec19 |
190424 |
12234.0 |
12345.0 |
12231.0 |
12297.0 |
+55.0 |
1 |
57 |
+5 |
Total Volume and Open Interest |
54,808 |
17,324 |
-376 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190424 |
3436 |
3446 |
3421 |
3431 |
-5 |
1,251,634 |
4,197,856 |
-101,496 |
Sep19 |
190424 |
3418 |
3432 |
3411 |
3420 |
-5 |
698 |
35,081 |
+18 |
Dec19 |
190424 |
3401 |
3414 |
3401 |
3404 |
-5 |
15 |
186,756 |
+1 |
Total Volume and Open Interest |
1,252,347 |
4,433,759 |
-101,477 |
Swiss Market Index(EUREX) |
Jun19 |
190424 |
9559 |
9629 |
9552 |
9575 |
+8 |
46,212 |
182,192 |
-359 |
Sep19 |
190424 |
9567 |
9567 |
9543 |
9543 |
+8 |
232 |
547 |
+6 |
Dec19 |
190424 |
9523 |
9523 |
9523 |
9523 |
+8 |
5 |
6 |
+0 |
Total Volume and Open Interest |
46,449 |
182,745 |
-353 |
FT-SE 100(EURONEXT) |
Jun19 |
190424 |
7468.50 |
7468.50 |
7401.50 |
7414.00 |
-52.50 |
0 |
699,649 |
-1,755 |
Sep19 |
190424 |
7382.50 |
7382.50 |
7344.50 |
7344.50 |
-52.50 |
0 |
2,230 |
+1 |
Dec19 |
190424 |
7307.00 |
7307.00 |
7307.00 |
7307.00 |
-53.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
0 |
702,881 |
-1,754 |
SPI 200(SFE) |
Jun19 |
190424 |
6305.0 |
6375.0 |
6299.0 |
6368.0 |
+59.0 |
35,534 |
363,700 |
+216 |
Sep19 |
190424 |
6299.0 |
6299.0 |
6299.0 |
6299.0 |
+59.0 |
0 |
2,842 |
+0 |
Dec19 |
190424 |
6280.0 |
6280.0 |
6280.0 |
6280.0 |
+59.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
35,707 |
373,112 |
+317 |
FTSE MIB(ISE) |
Jun19 |
190424 |
21410.00 |
21470.00 |
21235.00 |
21298.00 |
-175.00 |
19,903 |
114,190 |
+1,404 |
Sep19 |
190424 |
21275.00 |
21320.00 |
21110.00 |
21163.00 |
-175.00 |
82 |
974 |
+43 |
Dec19 |
190424 |
21090.00 |
21145.00 |
20990.00 |
21028.00 |
-173.00 |
15 |
75 |
+7 |
Total Volume and Open Interest |
20,000 |
115,240 |
+1,454 |
KOSPI 200(KFE) |
Jun19 |
190424 |
284.30 |
284.35 |
284.15 |
284.25 |
-2.75 |
162,334 |
323,743 |
-1,895 |
Sep19 |
190424 |
284.70 |
284.70 |
284.70 |
284.70 |
-2.85 |
367 |
8,858 |
-15 |
Dec19 |
190424 |
288.60 |
288.60 |
284.00 |
284.00 |
-4.15 |
0 |
29,147 |
+10 |
Total Volume and Open Interest |
162,703 |
387,153 |
-1,900 |
GSCI(CME) |
May19 |
190424 |
457.00 |
457.00 |
454.60 |
455.10 |
-1.90 |
61 |
13,537 |
-59 |
Jun19 |
190424 |
454.85 |
454.85 |
454.85 |
454.85 |
-1.90 |
60 |
60 |
+60 |
Jul19 |
190424 |
455.85 |
455.85 |
455.85 |
455.85 |
-1.90 |
|
|
|
Total Volume and Open Interest |
121 |
13,597 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|