|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 25, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190425 |
854.75 |
862.75 |
853.50 |
859.25 |
+4.00 |
168,391 |
163,418 |
-24,416 |
Jul19 |
190425 |
868.25 |
876.25 |
867.00 |
872.75 |
+4.00 |
163,900 |
373,818 |
+25,373 |
Aug19 |
190425 |
874.25 |
882.00 |
873.00 |
878.75 |
+4.00 |
15,268 |
31,343 |
+2,093 |
Sep19 |
190425 |
880.25 |
887.25 |
878.50 |
884.00 |
+4.00 |
6,403 |
14,031 |
+615 |
Nov19 |
190425 |
888.75 |
897.00 |
888.00 |
893.25 |
+3.75 |
39,047 |
153,637 |
+2,969 |
Jan20 |
190425 |
899.25 |
907.00 |
898.50 |
903.75 |
+4.00 |
6,351 |
19,100 |
+1,268 |
Mar20 |
190425 |
908.75 |
914.75 |
906.50 |
912.00 |
+4.25 |
4,679 |
33,489 |
-89 |
May20 |
190425 |
916.50 |
923.00 |
914.75 |
920.00 |
+3.75 |
2,012 |
6,710 |
+444 |
Jul20 |
190425 |
929.00 |
932.50 |
924.50 |
929.75 |
+3.75 |
948 |
9,857 |
+63 |
Aug20 |
190425 |
932.00 |
932.00 |
932.00 |
932.00 |
+3.75 |
34 |
182 |
+22 |
Sep20 |
190425 |
930.50 |
930.50 |
930.50 |
930.50 |
+3.50 |
0 |
100 |
+0 |
Nov20 |
190425 |
930.50 |
937.25 |
929.75 |
934.00 |
+3.50 |
763 |
5,485 |
+160 |
Jan21 |
190425 |
941.00 |
941.00 |
941.00 |
941.00 |
+3.50 |
6 |
22 |
+4 |
Mar21 |
190425 |
946.00 |
946.00 |
946.00 |
946.00 |
+3.50 |
14 |
18 |
+4 |
Total Volume and Open Interest |
407,839 |
811,336 |
+8,530 |
Soybean Meal(CBOT) |
May19 |
190425 |
300.00 |
306.20 |
299.80 |
306.00 |
+5.60 |
69,524 |
59,506 |
-14,830 |
Jul19 |
190425 |
303.50 |
309.80 |
303.40 |
309.60 |
+5.60 |
70,696 |
206,198 |
+5,399 |
Aug19 |
190425 |
304.30 |
310.70 |
304.30 |
310.50 |
+5.70 |
13,718 |
29,792 |
+2,359 |
Sep19 |
190425 |
306.40 |
311.80 |
305.70 |
311.70 |
+5.60 |
7,437 |
22,314 |
+1,024 |
Oct19 |
190425 |
307.00 |
312.50 |
306.80 |
312.20 |
+5.20 |
3,856 |
19,830 |
-244 |
Dec19 |
190425 |
309.30 |
314.70 |
309.20 |
314.40 |
+4.90 |
16,782 |
68,502 |
+1,105 |
Jan20 |
190425 |
310.50 |
315.70 |
310.40 |
315.20 |
+4.60 |
3,364 |
10,128 |
+935 |
Mar20 |
190425 |
311.10 |
315.90 |
310.60 |
315.60 |
+5.00 |
2,408 |
15,491 |
+893 |
May20 |
190425 |
311.80 |
316.50 |
311.20 |
316.00 |
+4.60 |
1,192 |
9,702 |
+584 |
Jul20 |
190425 |
312.20 |
317.50 |
312.20 |
317.30 |
+4.90 |
842 |
4,440 |
+277 |
Total Volume and Open Interest |
190,496 |
451,093 |
-2,028 |
Soybean Oil(CBOT) |
May19 |
190425 |
27.91 |
28.00 |
27.57 |
27.64 |
-0.28 |
64,568 |
53,181 |
-7,779 |
Jul19 |
190425 |
28.20 |
28.30 |
27.87 |
27.94 |
-0.28 |
97,610 |
218,050 |
+10,367 |
Aug19 |
190425 |
28.36 |
28.43 |
28.02 |
28.08 |
-0.28 |
15,697 |
35,528 |
+1,274 |
Sep19 |
190425 |
28.54 |
28.59 |
28.18 |
28.24 |
-0.27 |
5,819 |
24,012 |
-30 |
Oct19 |
190425 |
28.65 |
28.72 |
28.33 |
28.38 |
-0.27 |
4,184 |
14,261 |
+39 |
Dec19 |
190425 |
28.95 |
29.04 |
28.64 |
28.70 |
-0.25 |
22,619 |
104,948 |
+2,162 |
Jan20 |
190425 |
29.20 |
29.29 |
28.90 |
28.96 |
-0.25 |
4,912 |
13,864 |
+1,276 |
Mar20 |
190425 |
29.56 |
29.60 |
29.22 |
29.29 |
-0.23 |
2,344 |
14,104 |
+801 |
May20 |
190425 |
29.85 |
29.89 |
29.56 |
29.62 |
-0.21 |
1,087 |
3,760 |
+357 |
Jul20 |
190425 |
30.05 |
30.16 |
29.89 |
29.94 |
-0.20 |
997 |
2,202 |
+343 |
Total Volume and Open Interest |
220,714 |
487,432 |
+9,204 |
Canola(WCE) |
May19 |
190425 |
439.1 |
442.9 |
439.1 |
442.4 |
+3.3 |
19,813 |
25,600 |
-9,208 |
Jul19 |
190425 |
447.9 |
451.8 |
447.8 |
451.3 |
+3.4 |
20,224 |
100,641 |
+3,078 |
Nov19 |
190425 |
460.4 |
464.0 |
460.4 |
463.7 |
+3.3 |
4,958 |
43,239 |
+1,931 |
Jan20 |
190425 |
467.6 |
470.8 |
467.6 |
470.5 |
+3.3 |
727 |
5,814 |
+26 |
Mar20 |
190425 |
473.7 |
477.1 |
473.7 |
476.7 |
+3.3 |
561 |
1,382 |
+0 |
Total Volume and Open Interest |
46,293 |
177,178 |
-4,173 |
Corn(CBOT) |
May19 |
190425 |
346.00 |
351.00 |
342.25 |
347.50 |
+0.75 |
194,770 |
339,293 |
-25,299 |
Jul19 |
190425 |
355.25 |
360.50 |
351.50 |
357.25 |
+1.25 |
225,078 |
797,474 |
+31,640 |
Sep19 |
190425 |
363.50 |
368.50 |
360.00 |
365.50 |
+1.25 |
60,493 |
219,673 |
+8,211 |
Dec19 |
190425 |
375.25 |
379.75 |
371.75 |
377.25 |
+1.25 |
52,522 |
297,612 |
+6,107 |
Mar20 |
190425 |
390.50 |
394.25 |
387.50 |
392.50 |
+1.50 |
12,537 |
90,991 |
+1,589 |
May20 |
190425 |
399.00 |
402.75 |
396.75 |
401.75 |
+2.00 |
2,453 |
15,408 |
+596 |
Jul20 |
190425 |
406.25 |
409.50 |
403.75 |
409.25 |
+2.50 |
6,018 |
38,184 |
+782 |
Sep20 |
190425 |
402.50 |
404.75 |
401.00 |
404.75 |
+2.25 |
263 |
6,140 |
+23 |
Dec20 |
190425 |
406.75 |
409.50 |
405.00 |
408.50 |
+1.50 |
3,395 |
33,641 |
+1,142 |
Mar21 |
190425 |
413.25 |
417.50 |
413.25 |
416.75 |
+1.25 |
42 |
509 |
+28 |
Total Volume and Open Interest |
557,627 |
1,840,777 |
+24,853 |
Wheat(CBOT) |
May19 |
190425 |
430.75 |
437.50 |
428.25 |
434.75 |
+2.50 |
47,314 |
53,874 |
-12,458 |
Jul19 |
190425 |
436.75 |
443.50 |
434.50 |
441.50 |
+3.00 |
78,185 |
253,899 |
+11,286 |
Sep19 |
190425 |
444.50 |
451.25 |
442.00 |
449.25 |
+3.25 |
18,189 |
82,604 |
+3,286 |
Dec19 |
190425 |
461.00 |
467.75 |
458.75 |
466.00 |
+3.25 |
9,761 |
61,852 |
+610 |
Mar20 |
190425 |
479.25 |
484.00 |
475.50 |
482.00 |
+2.50 |
6,150 |
14,728 |
+3,030 |
May20 |
190425 |
488.50 |
493.75 |
485.75 |
491.75 |
+2.50 |
1,704 |
5,254 |
+365 |
Total Volume and Open Interest |
161,979 |
480,664 |
+6,261 |
Wheat(KCBT) |
May19 |
190425 |
404.00 |
406.75 |
400.50 |
404.25 |
-0.25 |
23,745 |
42,301 |
-7,005 |
Jul19 |
190425 |
411.00 |
413.75 |
407.50 |
411.50 |
unch |
34,574 |
182,250 |
+5,362 |
Sep19 |
190425 |
420.50 |
423.50 |
417.75 |
421.25 |
+0.25 |
9,405 |
57,621 |
+716 |
Dec19 |
190425 |
442.00 |
445.00 |
439.25 |
442.50 |
unch |
4,887 |
37,221 |
+792 |
Mar20 |
190425 |
463.75 |
466.25 |
461.25 |
463.75 |
-0.25 |
1,875 |
7,995 |
+627 |
May20 |
190425 |
478.00 |
480.25 |
475.50 |
478.00 |
-0.25 |
1,629 |
3,265 |
-459 |
Jul20 |
190425 |
490.25 |
492.00 |
487.25 |
490.25 |
-0.25 |
1,214 |
3,587 |
+895 |
Total Volume and Open Interest |
77,335 |
335,498 |
+929 |
Wheat(MGE) |
May19 |
190425 |
503.00 |
509.00 |
502.25 |
505.00 |
+1.75 |
2,992 |
9,534 |
-1,372 |
Jul19 |
190425 |
512.00 |
516.75 |
511.00 |
513.75 |
+2.00 |
3,675 |
30,115 |
+964 |
Sep19 |
190425 |
521.00 |
525.75 |
520.75 |
523.00 |
+2.00 |
1,055 |
11,821 |
+102 |
Dec19 |
190425 |
538.00 |
541.00 |
536.25 |
538.25 |
+1.75 |
449 |
6,592 |
+162 |
Mar20 |
190425 |
552.25 |
555.00 |
551.00 |
553.00 |
+1.50 |
106 |
3,590 |
-13 |
May20 |
190425 |
561.50 |
561.75 |
560.75 |
561.75 |
+0.75 |
70 |
1,536 |
+13 |
Total Volume and Open Interest |
8,384 |
63,691 |
-122 |
Oats(CBOT) |
May19 |
190425 |
298.00 |
302.25 |
298.00 |
301.00 |
+3.50 |
539 |
1,534 |
-560 |
Jul19 |
190425 |
284.50 |
289.00 |
284.50 |
288.50 |
+4.50 |
776 |
3,434 |
+460 |
Sep19 |
190425 |
269.00 |
271.25 |
268.75 |
271.25 |
+3.50 |
2 |
91 |
+1 |
Dec19 |
190425 |
259.00 |
260.75 |
258.75 |
260.25 |
+2.25 |
8 |
964 |
+5 |
Total Volume and Open Interest |
1,325 |
6,056 |
-94 |
Rough Rice(CBOT) |
May19 |
190425 |
10.18 |
10.19 |
10.10 |
10.16 |
unch |
619 |
2,459 |
-247 |
Jul19 |
190425 |
10.45 |
10.47 |
10.35 |
10.41 |
unch |
726 |
5,150 |
+363 |
Sep19 |
190425 |
10.52 |
10.52 |
10.49 |
10.52 |
+0.01 |
2 |
101 |
+1 |
Nov19 |
190425 |
10.56 |
10.56 |
10.56 |
10.56 |
unch |
1 |
22 |
+1 |
Total Volume and Open Interest |
1,348 |
7,738 |
+118 |
Live Cattle(CME) |
Apr19 |
190425 |
126.830 |
126.830 |
123.950 |
124.050 |
-2.735 |
2,415 |
5,573 |
-1,194 |
Jun19 |
190425 |
118.100 |
118.150 |
115.350 |
115.385 |
-2.965 |
23,959 |
190,643 |
-1,153 |
Aug19 |
190425 |
115.730 |
115.730 |
112.830 |
112.930 |
-2.900 |
18,208 |
113,775 |
+1,400 |
Oct19 |
190425 |
116.580 |
116.580 |
113.830 |
113.885 |
-2.750 |
12,965 |
88,725 |
+1,747 |
Dec19 |
190425 |
120.535 |
120.535 |
117.850 |
117.950 |
-2.730 |
4,982 |
36,544 |
+834 |
Feb20 |
190425 |
123.200 |
123.200 |
120.750 |
120.800 |
-2.485 |
906 |
9,207 |
+180 |
Total Volume and Open Interest |
64,059 |
451,531 |
+1,897 |
Feeder Cattle(CME) |
Apr19 |
190418 |
145.450 |
145.880 |
145.450 |
145.700 |
+0.370 |
810 |
2,765 |
-225 |
May19 |
190425 |
146.330 |
146.330 |
143.130 |
143.550 |
-2.985 |
3,728 |
9,924 |
-1,089 |
Aug19 |
190425 |
156.450 |
156.450 |
152.735 |
153.250 |
-3.485 |
5,830 |
26,411 |
+859 |
Sep19 |
190425 |
157.735 |
157.735 |
153.880 |
154.330 |
-3.550 |
2,362 |
7,080 |
+86 |
Oct19 |
190425 |
158.000 |
158.000 |
154.450 |
154.900 |
-3.400 |
1,357 |
6,242 |
+118 |
Nov19 |
190425 |
158.380 |
158.380 |
154.830 |
155.250 |
-3.100 |
463 |
1,876 |
+111 |
Jan20 |
190425 |
155.300 |
155.400 |
152.050 |
152.580 |
-3.205 |
185 |
1,560 |
+84 |
Total Volume and Open Interest |
13,965 |
53,423 |
+189 |
Lean Hogs(CME) |
May19 |
190425 |
88.250 |
88.580 |
87.400 |
87.850 |
-1.330 |
593 |
2,981 |
-73 |
Jun19 |
190425 |
91.000 |
91.250 |
89.785 |
89.785 |
-3.000 |
32,806 |
79,563 |
-2,395 |
Jul19 |
190425 |
95.850 |
96.135 |
94.650 |
94.650 |
-3.000 |
12,288 |
39,786 |
+1,623 |
Aug19 |
190425 |
97.480 |
97.500 |
96.150 |
96.150 |
-3.000 |
11,019 |
38,709 |
+794 |
Oct19 |
190425 |
91.635 |
91.635 |
89.600 |
89.600 |
-3.000 |
10,358 |
62,836 |
+445 |
Dec19 |
190425 |
87.230 |
87.300 |
85.300 |
85.300 |
-3.000 |
5,631 |
48,711 |
+700 |
Feb20 |
190425 |
88.050 |
88.200 |
86.000 |
86.100 |
-2.900 |
2,251 |
17,328 |
+536 |
Apr20 |
190425 |
89.200 |
89.350 |
86.885 |
87.000 |
-2.830 |
973 |
12,047 |
+161 |
Total Volume and Open Interest |
76,628 |
308,433 |
+2,135 |
Class III Milk(CME) |
Apr19 |
190425 |
15.96 |
15.98 |
15.95 |
15.98 |
+0.07 |
94 |
3,691 |
+8 |
May19 |
190425 |
15.89 |
16.32 |
15.88 |
16.29 |
+0.45 |
359 |
3,650 |
+33 |
Jun19 |
190425 |
16.10 |
16.39 |
16.07 |
16.37 |
+0.32 |
341 |
3,531 |
+98 |
Jul19 |
190425 |
16.31 |
16.52 |
16.30 |
16.48 |
+0.20 |
196 |
2,432 |
+62 |
Aug19 |
190425 |
16.54 |
16.73 |
16.54 |
16.71 |
+0.19 |
105 |
1,762 |
+40 |
Sep19 |
190425 |
16.79 |
16.93 |
16.77 |
16.91 |
+0.14 |
77 |
2,015 |
-6 |
Oct19 |
190425 |
16.79 |
16.90 |
16.79 |
16.89 |
+0.14 |
27 |
1,455 |
+5 |
Nov19 |
190425 |
16.68 |
16.80 |
16.68 |
16.76 |
+0.08 |
23 |
1,511 |
+12 |
Dec19 |
190425 |
16.50 |
16.60 |
16.50 |
16.58 |
+0.08 |
43 |
1,352 |
+25 |
Jan20 |
190425 |
16.25 |
16.32 |
16.25 |
16.29 |
+0.09 |
26 |
148 |
+25 |
Feb20 |
190425 |
16.19 |
16.29 |
16.19 |
16.25 |
+0.08 |
36 |
148 |
+32 |
Mar20 |
190425 |
16.20 |
16.25 |
16.20 |
16.22 |
+0.05 |
43 |
171 |
+38 |
Apr20 |
190425 |
16.30 |
16.32 |
16.30 |
16.30 |
+0.03 |
17 |
103 |
+16 |
Total Volume and Open Interest |
1,490 |
22,378 |
+466 |
Cocoa(ICE) |
May19 |
190425 |
2294 |
2294 |
2294 |
2294 |
+34 |
63 |
226 |
-58 |
Jul19 |
190425 |
2252 |
2290 |
2243 |
2285 |
+37 |
22,398 |
102,482 |
+115 |
Sep19 |
190425 |
2270 |
2300 |
2262 |
2297 |
+31 |
9,305 |
50,828 |
+69 |
Dec19 |
190425 |
2290 |
2309 |
2275 |
2308 |
+30 |
4,927 |
39,642 |
+772 |
Mar20 |
190425 |
2289 |
2313 |
2283 |
2313 |
+29 |
851 |
27,143 |
+68 |
May20 |
190425 |
2298 |
2321 |
2291 |
2321 |
+30 |
92 |
13,150 |
-1 |
Jul20 |
190425 |
2306 |
2328 |
2305 |
2328 |
+30 |
150 |
3,805 |
+13 |
Total Volume and Open Interest |
37,788 |
243,793 |
+978 |
Coffee "C"(ICE) |
May19 |
190425 |
91.90 |
92.05 |
91.50 |
92.05 |
+1.60 |
175 |
2,528 |
-161 |
Jul19 |
190425 |
91.55 |
94.00 |
91.30 |
93.35 |
+1.00 |
24,932 |
166,777 |
-1,944 |
Sep19 |
190425 |
94.35 |
96.40 |
93.85 |
95.75 |
+0.95 |
7,146 |
61,351 |
+233 |
Dec19 |
190425 |
98.00 |
100.15 |
97.60 |
99.50 |
+0.95 |
3,390 |
46,668 |
+1,055 |
Mar20 |
190425 |
101.55 |
103.80 |
101.25 |
103.20 |
+1.00 |
1,860 |
20,806 |
+218 |
May20 |
190425 |
103.80 |
106.15 |
103.65 |
105.55 |
+1.00 |
801 |
15,994 |
-45 |
Total Volume and Open Interest |
39,321 |
330,914 |
-700 |
Orange Juice(ICE) |
May19 |
190425 |
100.40 |
102.40 |
100.40 |
100.75 |
+0.30 |
1,039 |
3,664 |
-674 |
Jul19 |
190425 |
104.60 |
106.50 |
104.10 |
104.80 |
+0.35 |
1,915 |
13,794 |
+863 |
Sep19 |
190425 |
107.95 |
107.95 |
107.80 |
107.80 |
+0.45 |
167 |
1,927 |
+56 |
Nov19 |
190425 |
110.80 |
110.80 |
110.80 |
110.80 |
+0.45 |
131 |
983 |
+59 |
Jan20 |
190425 |
113.80 |
113.80 |
113.80 |
113.80 |
+0.45 |
56 |
349 |
+30 |
Mar20 |
190425 |
116.80 |
116.80 |
116.80 |
116.80 |
+0.45 |
25 |
215 |
+12 |
Total Volume and Open Interest |
3,343 |
21,417 |
+352 |
Sugar #11(ICE) |
May19 |
190425 |
12.66 |
12.70 |
12.35 |
12.36 |
-0.32 |
44,389 |
68,741 |
-13,634 |
Jul19 |
190425 |
12.90 |
12.94 |
12.66 |
12.69 |
-0.21 |
82,532 |
386,535 |
+666 |
Oct19 |
190425 |
13.21 |
13.24 |
12.98 |
13.02 |
-0.20 |
27,559 |
198,613 |
+3,861 |
Mar20 |
190425 |
14.04 |
14.10 |
13.86 |
13.89 |
-0.19 |
10,115 |
132,620 |
+1,211 |
May20 |
190425 |
14.06 |
14.12 |
13.89 |
13.93 |
-0.17 |
5,200 |
31,042 |
+415 |
Jul20 |
190425 |
14.05 |
14.10 |
13.90 |
13.94 |
-0.15 |
3,608 |
22,294 |
+175 |
Oct20 |
190425 |
14.10 |
14.17 |
14.00 |
14.04 |
-0.12 |
2,094 |
25,529 |
-909 |
Mar21 |
190425 |
14.57 |
14.64 |
14.50 |
14.55 |
-0.08 |
2,481 |
11,176 |
+1,904 |
Total Volume and Open Interest |
178,414 |
880,933 |
-6,325 |
London Cocoa(LCE) |
May19 |
190425 |
1832 |
1857 |
1832 |
1838 |
+9 |
3,748 |
43,157 |
-1,597 |
Jul19 |
190425 |
1709 |
1741 |
1706 |
1735 |
+29 |
12,165 |
46,363 |
-29 |
Sep19 |
190425 |
1683 |
1715 |
1683 |
1710 |
+28 |
5,889 |
42,243 |
-582 |
Dec19 |
190425 |
1684 |
1713 |
1684 |
1708 |
+27 |
4,375 |
60,520 |
-3 |
Mar20 |
190425 |
1690 |
1711 |
1690 |
1710 |
+28 |
1,845 |
39,812 |
-17 |
May20 |
190425 |
1692 |
1716 |
1692 |
1712 |
+28 |
954 |
19,345 |
-468 |
Jul20 |
190425 |
1705 |
1720 |
1702 |
1716 |
+28 |
608 |
10,625 |
+89 |
Total Volume and Open Interest |
29,606 |
274,327 |
-2,607 |
London Sugar(LCE) |
Aug19 |
190425 |
340.80 |
344.70 |
339.10 |
340.10 |
-0.20 |
6,701 |
53,277 |
+520 |
Oct19 |
190425 |
345.90 |
348.90 |
343.60 |
344.60 |
-1.20 |
2,635 |
20,885 |
+705 |
Dec19 |
190425 |
357.60 |
359.80 |
354.70 |
355.80 |
-1.80 |
1,034 |
12,326 |
+110 |
Mar20 |
190425 |
368.50 |
370.50 |
365.50 |
366.30 |
-2.00 |
141 |
7,231 |
+27 |
May20 |
190425 |
375.90 |
375.90 |
372.90 |
372.90 |
-2.10 |
48 |
1,590 |
+23 |
Total Volume and Open Interest |
10,595 |
96,548 |
+1,384 |
Cotton(ICE) |
May19 |
190425 |
76.30 |
76.97 |
76.30 |
76.97 |
+1.20 |
2,695 |
448 |
-1,469 |
Jul19 |
190425 |
77.12 |
78.48 |
77.12 |
78.32 |
+1.20 |
20,223 |
100,614 |
+754 |
Oct19 |
190425 |
76.88 |
76.88 |
76.88 |
76.88 |
+0.71 |
7 |
53 |
+1 |
Dec19 |
190425 |
76.00 |
76.86 |
76.00 |
76.71 |
+0.65 |
11,431 |
94,196 |
+2,339 |
Mar20 |
190425 |
76.50 |
77.12 |
76.40 |
76.84 |
+0.36 |
1,197 |
11,263 |
+492 |
May20 |
190425 |
76.55 |
76.82 |
76.37 |
76.56 |
+0.26 |
291 |
822 |
-26 |
Total Volume and Open Interest |
36,251 |
213,717 |
+2,405 |
Lumber(CME) |
May19 |
190425 |
337.7 |
343.5 |
335.8 |
342.8 |
+14.3 |
664 |
1,252 |
-208 |
Jul19 |
190425 |
338.3 |
345.1 |
336.8 |
343.8 |
+13.7 |
661 |
1,847 |
+293 |
Sep19 |
190425 |
345.1 |
348.7 |
341.4 |
347.5 |
+13.8 |
91 |
602 |
+26 |
Nov19 |
190425 |
346.2 |
346.2 |
328.4 |
346.2 |
+13.8 |
2 |
33 |
+0 |
Total Volume and Open Interest |
1,418 |
3,737 |
+111 |
Crude Oil(NYM) |
Jun19 |
190425 |
65.81 |
66.28 |
64.90 |
65.21 |
-0.68 |
700,598 |
473,277 |
-3,973 |
Jul19 |
190425 |
65.85 |
66.30 |
64.98 |
65.28 |
-0.61 |
138,841 |
227,157 |
-306 |
Aug19 |
190425 |
65.65 |
66.16 |
64.93 |
65.23 |
-0.54 |
69,339 |
134,982 |
-2,386 |
Sep19 |
190425 |
65.43 |
65.92 |
64.79 |
65.07 |
-0.48 |
75,861 |
187,405 |
-1,506 |
Oct19 |
190425 |
65.14 |
65.62 |
64.58 |
64.85 |
-0.42 |
45,294 |
109,500 |
-446 |
Nov19 |
190425 |
64.77 |
65.23 |
64.34 |
64.57 |
-0.36 |
27,421 |
85,879 |
+3,528 |
Dec19 |
190425 |
64.47 |
64.89 |
63.96 |
64.21 |
-0.32 |
85,386 |
220,061 |
+4,190 |
Jan20 |
190425 |
64.15 |
64.30 |
63.63 |
63.81 |
-0.30 |
8,171 |
60,864 |
+1,404 |
Feb20 |
190425 |
63.62 |
63.85 |
63.32 |
63.41 |
-0.27 |
4,294 |
38,825 |
+738 |
Mar20 |
190425 |
63.26 |
63.50 |
62.87 |
63.00 |
-0.24 |
10,258 |
41,864 |
+1,302 |
Apr20 |
190425 |
62.97 |
63.00 |
62.42 |
62.59 |
-0.23 |
3,546 |
25,538 |
+889 |
May20 |
190425 |
62.40 |
62.59 |
62.10 |
62.19 |
-0.22 |
2,787 |
27,563 |
+1,559 |
Jun20 |
190425 |
61.89 |
62.28 |
61.63 |
61.82 |
-0.22 |
26,187 |
94,028 |
+1,977 |
Jul20 |
190425 |
61.40 |
61.75 |
61.35 |
61.40 |
-0.22 |
3,492 |
27,089 |
+1,920 |
Aug20 |
190425 |
61.02 |
61.28 |
61.02 |
61.02 |
-0.21 |
2,601 |
15,374 |
+1,095 |
Sep20 |
190425 |
60.83 |
60.98 |
60.62 |
60.65 |
-0.21 |
5,979 |
31,046 |
+919 |
Total Volume and Open Interest |
1,258,543 |
2,137,215 |
+23,331 |
e-miNY Crude Oil(NYM) |
Jun19 |
190425 |
65.800 |
66.275 |
64.900 |
65.200 |
-0.700 |
13,846 |
1,594 |
-10 |
Jul19 |
190425 |
65.800 |
66.275 |
65.000 |
65.275 |
-0.625 |
224 |
300 |
-12 |
Aug19 |
190425 |
65.500 |
65.900 |
65.100 |
65.225 |
-0.550 |
15 |
111 |
+1 |
Sep19 |
190425 |
65.375 |
65.600 |
65.000 |
65.075 |
-0.475 |
9 |
125 |
+8 |
Oct19 |
190425 |
64.850 |
65.375 |
64.850 |
64.850 |
-0.425 |
12 |
31 |
+3 |
Nov19 |
190425 |
65.000 |
65.000 |
64.500 |
64.575 |
-0.350 |
3 |
56 |
+0 |
Dec19 |
190425 |
64.575 |
64.675 |
64.025 |
64.200 |
-0.325 |
15 |
160 |
-3 |
Jan20 |
190425 |
63.800 |
63.800 |
63.800 |
63.800 |
-0.300 |
0 |
55 |
+0 |
Feb20 |
190425 |
63.400 |
63.750 |
63.400 |
63.400 |
-0.275 |
0 |
21 |
+0 |
Mar20 |
190425 |
63.000 |
63.000 |
63.000 |
63.000 |
-0.250 |
2 |
45 |
-2 |
Total Volume and Open Interest |
14,128 |
2,567 |
-13 |
NY Harbor ULSD(NYM) |
May19 |
190425 |
209.69 |
211.72 |
208.71 |
209.81 |
-0.06 |
24,890 |
40,783 |
-6,925 |
Jun19 |
190425 |
209.82 |
211.93 |
208.86 |
210.05 |
-0.03 |
59,099 |
118,376 |
+4,887 |
Jul19 |
190425 |
210.52 |
212.54 |
209.54 |
210.67 |
-0.04 |
25,879 |
65,058 |
+4,874 |
Aug19 |
190425 |
210.71 |
213.24 |
210.31 |
211.40 |
-0.04 |
9,865 |
25,532 |
+1,742 |
Sep19 |
190425 |
212.00 |
214.23 |
211.31 |
212.43 |
-0.06 |
6,927 |
31,593 |
-50 |
Oct19 |
190425 |
213.39 |
214.84 |
212.72 |
213.42 |
-0.07 |
3,815 |
20,535 |
+635 |
Nov19 |
190425 |
215.15 |
215.44 |
213.49 |
214.15 |
-0.10 |
2,761 |
13,654 |
+923 |
Dec19 |
190425 |
214.83 |
216.36 |
213.88 |
214.63 |
-0.13 |
4,717 |
37,956 |
-128 |
Jan20 |
190425 |
216.09 |
216.63 |
214.27 |
214.93 |
-0.16 |
1,239 |
11,502 |
-287 |
Feb20 |
190425 |
213.89 |
216.21 |
213.89 |
214.53 |
-0.18 |
353 |
8,872 |
-26 |
Mar20 |
190425 |
213.00 |
215.18 |
212.81 |
213.55 |
-0.20 |
327 |
6,227 |
+71 |
Apr20 |
190425 |
212.11 |
212.43 |
211.80 |
211.90 |
-0.22 |
147 |
3,548 |
-5 |
May20 |
190425 |
210.21 |
210.63 |
210.21 |
210.63 |
-0.23 |
210 |
1,976 |
-30 |
Jun20 |
190425 |
210.18 |
211.04 |
209.13 |
209.72 |
-0.22 |
764 |
9,644 |
+327 |
Total Volume and Open Interest |
142,656 |
411,784 |
+6,335 |
RBOB Gasoline(NYM) |
May19 |
190425 |
212.88 |
215.59 |
212.37 |
213.21 |
+0.36 |
54,186 |
45,632 |
-5,323 |
Jun19 |
190425 |
207.39 |
209.46 |
206.63 |
207.82 |
+0.36 |
106,613 |
134,546 |
+3,805 |
Jul19 |
190425 |
204.17 |
206.17 |
203.54 |
204.63 |
+0.25 |
44,386 |
74,520 |
+632 |
Aug19 |
190425 |
200.88 |
202.90 |
200.52 |
201.43 |
+0.17 |
22,433 |
39,169 |
+438 |
Sep19 |
190425 |
197.32 |
199.45 |
197.18 |
198.02 |
+0.08 |
20,186 |
45,008 |
-180 |
Oct19 |
190425 |
182.90 |
184.74 |
182.65 |
183.58 |
+0.11 |
11,037 |
28,381 |
+361 |
Nov19 |
190425 |
181.25 |
181.50 |
179.60 |
180.31 |
+0.07 |
5,931 |
14,760 |
+17 |
Dec19 |
190425 |
177.33 |
179.12 |
177.08 |
177.91 |
+0.03 |
7,279 |
25,841 |
-897 |
Jan20 |
190425 |
178.00 |
178.00 |
176.61 |
177.05 |
+0.07 |
1,774 |
10,620 |
+580 |
Feb20 |
190425 |
177.21 |
178.14 |
176.53 |
177.21 |
+0.11 |
634 |
3,047 |
+76 |
Total Volume and Open Interest |
275,965 |
429,041 |
-95 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190425 |
212.90 |
213.21 |
212.90 |
213.21 |
+0.36 |
0 |
1 |
+0 |
Jun19 |
190425 |
207.82 |
207.82 |
207.82 |
207.82 |
+0.36 |
|
|
|
Jul19 |
190425 |
204.63 |
204.63 |
204.63 |
204.63 |
+0.25 |
|
|
|
Aug19 |
190425 |
201.43 |
201.43 |
201.43 |
201.43 |
+0.17 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May19 |
190425 |
2.475 |
2.520 |
2.439 |
2.514 |
+0.052 |
119,946 |
38,728 |
-22,560 |
Jun19 |
190425 |
2.510 |
2.558 |
2.477 |
2.548 |
+0.048 |
151,463 |
303,452 |
+18,346 |
Jul19 |
190425 |
2.570 |
2.612 |
2.534 |
2.602 |
+0.044 |
42,111 |
154,486 |
+1,740 |
Aug19 |
190425 |
2.597 |
2.636 |
2.563 |
2.628 |
+0.043 |
26,055 |
68,092 |
+1,350 |
Sep19 |
190425 |
2.593 |
2.630 |
2.559 |
2.623 |
+0.042 |
21,965 |
144,459 |
-1,950 |
Oct19 |
190425 |
2.628 |
2.664 |
2.594 |
2.656 |
+0.040 |
27,959 |
105,980 |
-352 |
Nov19 |
190425 |
2.706 |
2.737 |
2.674 |
2.732 |
+0.037 |
13,546 |
64,153 |
+722 |
Dec19 |
190425 |
2.859 |
2.889 |
2.833 |
2.884 |
+0.032 |
8,281 |
76,865 |
+135 |
Jan20 |
190425 |
2.947 |
2.972 |
2.918 |
2.967 |
+0.031 |
12,956 |
54,734 |
+566 |
Feb20 |
190425 |
2.905 |
2.920 |
2.869 |
2.918 |
+0.029 |
3,479 |
19,434 |
-978 |
Mar20 |
190425 |
2.786 |
2.810 |
2.766 |
2.808 |
+0.031 |
5,901 |
31,839 |
-765 |
Apr20 |
190425 |
2.530 |
2.550 |
2.515 |
2.548 |
+0.022 |
5,713 |
42,657 |
+828 |
May20 |
190425 |
2.501 |
2.514 |
2.488 |
2.512 |
+0.016 |
2,413 |
24,818 |
+154 |
Jun20 |
190425 |
2.530 |
2.544 |
2.521 |
2.544 |
+0.017 |
1,368 |
13,591 |
+306 |
Jul20 |
190425 |
2.569 |
2.580 |
2.553 |
2.580 |
+0.018 |
1,282 |
11,267 |
+124 |
Aug20 |
190425 |
2.574 |
2.587 |
2.562 |
2.587 |
+0.016 |
866 |
9,827 |
+34 |
Total Volume and Open Interest |
449,636 |
1,249,926 |
-1,060 |
Brent Crude Oil(ICE) |
Jun19 |
190425 |
74.46 |
75.60 |
74.00 |
74.35 |
-0.22 |
308,989 |
245,937 |
-42,212 |
Jul19 |
190425 |
73.71 |
74.75 |
73.28 |
73.63 |
-0.21 |
259,652 |
468,485 |
+33,405 |
Aug19 |
190425 |
73.09 |
74.04 |
72.65 |
72.99 |
-0.27 |
107,990 |
183,920 |
+161 |
Sep19 |
190425 |
72.59 |
73.42 |
72.09 |
72.43 |
-0.31 |
98,742 |
187,706 |
-274 |
Oct19 |
190425 |
72.10 |
72.86 |
71.60 |
71.93 |
-0.33 |
43,433 |
122,640 |
+699 |
Nov19 |
190425 |
71.72 |
72.38 |
71.18 |
71.52 |
-0.34 |
34,879 |
140,243 |
+2,860 |
Dec19 |
190425 |
71.31 |
71.95 |
70.78 |
71.11 |
-0.34 |
94,781 |
251,712 |
-230 |
Jan20 |
190425 |
70.81 |
71.52 |
70.52 |
70.72 |
-0.34 |
8,507 |
62,690 |
-669 |
Feb20 |
190425 |
70.42 |
71.11 |
70.08 |
70.33 |
-0.35 |
4,251 |
47,296 |
+30 |
Mar20 |
190425 |
70.46 |
70.48 |
69.96 |
69.96 |
-0.35 |
7,065 |
39,008 |
-664 |
Apr20 |
190425 |
70.28 |
70.28 |
69.60 |
69.60 |
-0.35 |
2,660 |
25,074 |
+553 |
May20 |
190425 |
69.23 |
69.23 |
69.23 |
69.23 |
-0.35 |
1,343 |
21,355 |
-423 |
Jun20 |
190425 |
68.94 |
69.54 |
68.58 |
68.86 |
-0.34 |
19,004 |
101,177 |
+1,065 |
Jul20 |
190425 |
68.53 |
68.53 |
68.53 |
68.53 |
-0.34 |
712 |
17,150 |
+112 |
Total Volume and Open Interest |
1,033,997 |
2,308,168 |
-3,858 |
Gas Oil(ICE) |
May19 |
190425 |
642.25 |
650.00 |
639.00 |
646.25 |
+2.00 |
51,035 |
94,715 |
-4,128 |
Jun19 |
190425 |
642.25 |
651.25 |
640.50 |
647.50 |
+1.75 |
71,549 |
169,094 |
+4,541 |
Jul19 |
190425 |
646.00 |
653.00 |
642.75 |
649.50 |
+1.50 |
31,275 |
101,898 |
+3,501 |
Aug19 |
190425 |
648.00 |
655.25 |
645.75 |
652.00 |
+1.50 |
17,295 |
56,950 |
+1,422 |
Sep19 |
190425 |
651.25 |
658.25 |
649.00 |
655.00 |
+1.25 |
10,868 |
73,410 |
-348 |
Oct19 |
190425 |
655.00 |
661.25 |
652.50 |
658.50 |
+1.25 |
8,388 |
65,961 |
+1,240 |
Nov19 |
190425 |
654.75 |
661.00 |
652.25 |
658.00 |
+1.00 |
2,808 |
31,771 |
+372 |
Dec19 |
190425 |
653.50 |
659.50 |
651.00 |
656.50 |
+0.75 |
19,848 |
118,964 |
+2,161 |
Jan20 |
190425 |
654.25 |
658.25 |
650.75 |
655.75 |
+0.75 |
2,096 |
28,245 |
-223 |
Feb20 |
190425 |
652.25 |
655.75 |
651.00 |
654.25 |
+0.75 |
2,341 |
24,974 |
-342 |
Total Volume and Open Interest |
232,208 |
950,166 |
+9,499 |
Ethanol(CBOT) |
May19 |
190425 |
1.293 |
1.318 |
1.285 |
1.316 |
+0.013 |
129 |
360 |
-86 |
Jun19 |
190425 |
1.304 |
1.328 |
1.296 |
1.323 |
+0.006 |
173 |
1,016 |
+106 |
Jul19 |
190425 |
1.314 |
1.334 |
1.307 |
1.334 |
+0.007 |
7 |
125 |
+3 |
Aug19 |
190425 |
1.322 |
1.337 |
1.322 |
1.337 |
+0.007 |
0 |
19 |
+0 |
Sep19 |
190425 |
1.336 |
1.336 |
1.336 |
1.336 |
+0.007 |
1 |
16 |
+0 |
Oct19 |
190425 |
1.334 |
1.334 |
1.334 |
1.334 |
+0.007 |
0 |
6 |
+0 |
Nov19 |
190425 |
1.334 |
1.334 |
1.334 |
1.334 |
+0.007 |
|
|
|
Dec19 |
190425 |
1.360 |
1.360 |
1.360 |
1.360 |
+0.007 |
0 |
20 |
+0 |
Total Volume and Open Interest |
310 |
1,562 |
+23 |
WTI Crude Oil(ICE) |
Jun19 |
190425 |
65.73 |
66.28 |
64.90 |
65.21 |
-0.68 |
64,298 |
112,404 |
-1,335 |
Jul19 |
190425 |
65.74 |
66.28 |
64.99 |
65.28 |
-0.61 |
63,158 |
61,111 |
+6,753 |
Aug19 |
190425 |
65.55 |
66.14 |
64.95 |
65.23 |
-0.54 |
32,126 |
38,741 |
+410 |
Sep19 |
190425 |
65.34 |
65.92 |
64.80 |
65.07 |
-0.48 |
28,235 |
50,782 |
+1,735 |
Oct19 |
190425 |
65.06 |
65.60 |
64.59 |
64.85 |
-0.42 |
12,952 |
25,844 |
+1,256 |
Nov19 |
190425 |
65.00 |
65.24 |
64.44 |
64.57 |
-0.36 |
7,771 |
19,125 |
+1,705 |
Dec19 |
190425 |
64.59 |
64.87 |
64.10 |
64.21 |
-0.32 |
24,279 |
110,371 |
-226 |
Jan20 |
190425 |
64.08 |
64.08 |
63.78 |
63.81 |
-0.30 |
1,005 |
8,074 |
+157 |
Feb20 |
190425 |
63.77 |
63.77 |
63.38 |
63.41 |
-0.27 |
368 |
7,844 |
-121 |
Mar20 |
190425 |
63.00 |
63.00 |
63.00 |
63.00 |
-0.24 |
604 |
12,904 |
+147 |
Apr20 |
190425 |
62.59 |
62.59 |
62.59 |
62.59 |
-0.23 |
296 |
4,906 |
+95 |
May20 |
190425 |
62.19 |
62.19 |
62.19 |
62.19 |
-0.22 |
160 |
3,639 |
+45 |
Jun20 |
190425 |
61.99 |
62.10 |
61.82 |
61.82 |
-0.22 |
4,559 |
45,362 |
+1,081 |
Jul20 |
190425 |
61.40 |
61.40 |
61.40 |
61.40 |
-0.22 |
80 |
4,067 |
+13 |
Aug20 |
190425 |
61.02 |
61.02 |
61.02 |
61.02 |
-0.21 |
74 |
4,385 |
+28 |
Sep20 |
190425 |
60.65 |
60.65 |
60.65 |
60.65 |
-0.21 |
56 |
6,159 |
-9 |
Total Volume and Open Interest |
246,543 |
615,663 |
+12,764 |
US Dollar Index(ICE) |
Jun19 |
190425 |
97.800 |
98.055 |
97.715 |
97.920 |
+0.065 |
12,187 |
54,806 |
+2,994 |
Sep19 |
190425 |
97.235 |
97.500 |
97.200 |
97.380 |
+0.065 |
93 |
1,345 |
+15 |
Dec19 |
190425 |
96.740 |
96.965 |
96.735 |
96.860 |
+0.065 |
2 |
439 |
+2 |
Total Volume and Open Interest |
12,282 |
56,644 |
+3,011 |
Australian Dollar(CME) |
Jun19 |
190425 |
70.19 |
70.31 |
69.97 |
70.19 |
+0.06 |
87,258 |
140,891 |
+5,196 |
Sep19 |
190425 |
70.35 |
70.47 |
70.17 |
70.35 |
+0.06 |
120 |
842 |
+98 |
Dec19 |
190425 |
70.52 |
70.52 |
70.36 |
70.52 |
+0.06 |
4 |
208 |
+2 |
Total Volume and Open Interest |
87,498 |
142,394 |
+5,308 |
British Pound(CME) |
Jun19 |
190425 |
129.34 |
129.50 |
128.99 |
129.26 |
-0.15 |
101,728 |
155,153 |
+6,474 |
Sep19 |
190425 |
129.78 |
129.83 |
129.63 |
129.83 |
-0.14 |
76 |
755 |
+16 |
Dec19 |
190425 |
130.35 |
130.35 |
130.35 |
130.35 |
-0.14 |
9 |
391 |
+0 |
Total Volume and Open Interest |
102,283 |
157,851 |
+6,323 |
Canadian Dollar(CME) |
Jun19 |
190425 |
74.19 |
74.27 |
74.08 |
74.24 |
+0.03 |
82,295 |
145,889 |
+9,393 |
Sep19 |
190425 |
74.36 |
74.40 |
74.25 |
74.40 |
+0.03 |
595 |
4,062 |
+421 |
Dec19 |
190425 |
74.40 |
74.55 |
74.40 |
74.55 |
+0.03 |
23 |
2,231 |
+19 |
Mar20 |
190425 |
74.59 |
74.70 |
74.59 |
74.70 |
+0.03 |
2 |
342 |
+0 |
Total Volume and Open Interest |
82,986 |
152,998 |
+9,815 |
Japanese Yen(CME) |
Jun19 |
190425 |
89.51 |
90.13 |
89.40 |
89.91 |
+0.53 |
104,865 |
204,301 |
+1,518 |
Sep19 |
190425 |
90.21 |
90.73 |
90.21 |
90.56 |
+0.54 |
215 |
669 |
+60 |
Dec19 |
190425 |
90.89 |
91.21 |
90.89 |
91.21 |
+0.54 |
0 |
287 |
+0 |
Total Volume and Open Interest |
105,422 |
207,316 |
+1,430 |
Swiss Franc(CME) |
Jun19 |
190425 |
98.46 |
98.57 |
98.25 |
98.41 |
+0.04 |
38,648 |
93,946 |
+2,094 |
Sep19 |
190425 |
99.32 |
99.39 |
99.10 |
99.25 |
+0.04 |
42 |
134 |
+37 |
Dec19 |
190425 |
100.10 |
100.17 |
99.99 |
100.10 |
+0.04 |
4 |
19 |
+0 |
Total Volume and Open Interest |
38,694 |
94,115 |
+2,131 |
EuroFX(CME) |
Jun19 |
190425 |
112.05 |
112.11 |
111.66 |
111.77 |
-0.16 |
224,413 |
492,381 |
+4,838 |
Sep19 |
190425 |
112.90 |
112.93 |
112.52 |
112.62 |
-0.16 |
726 |
10,182 |
-55 |
Dec19 |
190425 |
113.73 |
113.73 |
113.36 |
113.46 |
-0.16 |
310 |
2,379 |
-136 |
Total Volume and Open Interest |
227,981 |
507,722 |
+4,708 |
Mexican Peso(CME) |
May19 |
190425 |
523.88 |
523.88 |
523.88 |
523.88 |
+1.13 |
|
|
|
Jun19 |
190425 |
519.75 |
521.75 |
516.75 |
520.88 |
+1.13 |
58,246 |
252,280 |
+1,672 |
Total Volume and Open Interest |
58,246 |
252,304 |
+1,672 |
Brazilian Real(CME) |
May19 |
190425 |
250.10 |
253.20 |
248.60 |
252.70 |
+2.35 |
6,346 |
32,220 |
+1,206 |
Jun19 |
190425 |
249.50 |
252.45 |
247.80 |
252.05 |
+2.30 |
533 |
2,871 |
+403 |
Jul19 |
190425 |
251.55 |
251.65 |
248.55 |
251.55 |
+2.20 |
2 |
68 |
+2 |
Aug19 |
190425 |
250.95 |
250.95 |
247.85 |
250.95 |
+2.30 |
|
|
|
Total Volume and Open Interest |
6,881 |
35,159 |
+1,611 |
30-Year T-Bonds(CBOT) |
Jun19 |
190425 |
147~130 |
147~150 |
147~000 |
147~050 |
-0~060 |
179,892 |
941,581 |
-3,685 |
Sep19 |
190425 |
146~250 |
146~260 |
146~120 |
146~160 |
-0~060 |
340 |
681 |
+284 |
Dec19 |
190425 |
145~230 |
145~230 |
145~230 |
145~230 |
-0~060 |
0 |
2 |
+0 |
Total Volume and Open Interest |
180,232 |
942,264 |
-3,401 |
10-Year T-Notes(CBOT) |
Jun19 |
190425 |
123~165 |
123~180 |
123~105 |
123~125 |
-0~045 |
942,906 |
3,996,690 |
-1,583 |
Sep19 |
190425 |
123~240 |
123~245 |
123~175 |
123~190 |
-0~050 |
10,877 |
22,572 |
+9,296 |
Dec19 |
190425 |
123~190 |
123~190 |
123~190 |
123~190 |
-0~050 |
|
|
|
Total Volume and Open Interest |
953,783 |
4,019,262 |
+7,713 |
5-Year T-Notes(CBOT) |
Jun19 |
190425 |
115~150 |
115~162 |
115~122 |
115~132 |
-0~020 |
685,227 |
4,449,662 |
+16,571 |
Sep19 |
190425 |
115~176 |
115~194 |
115~152 |
115~162 |
-0~022 |
27,958 |
149,366 |
+12,943 |
Dec19 |
190425 |
115~162 |
115~162 |
115~162 |
115~162 |
-0~022 |
|
|
|
Total Volume and Open Interest |
713,185 |
4,599,028 |
+29,514 |
2 Year T-Notes(CBOT) |
Jun19 |
190425 |
106~132 |
106~140 |
106~120 |
106~124 |
-0~006 |
429,979 |
3,524,025 |
+42,669 |
Sep19 |
190425 |
106~186 |
106~194 |
106~176 |
106~177 |
-0~010 |
29,913 |
208,395 |
+18,983 |
Dec19 |
190425 |
106~177 |
106~177 |
106~177 |
106~177 |
-0~010 |
|
|
|
Total Volume and Open Interest |
459,892 |
3,732,420 |
+61,652 |
Eurodollars(CME) |
Jun19 |
190425 |
97.450 |
97.455 |
97.435 |
97.435 |
-0.015 |
242,942 |
1,315,834 |
-12,156 |
Sep19 |
190425 |
97.520 |
97.525 |
97.495 |
97.500 |
-0.020 |
365,085 |
1,403,218 |
-32,649 |
Dec19 |
190425 |
97.535 |
97.540 |
97.505 |
97.510 |
-0.025 |
227,388 |
1,732,425 |
+5,142 |
Mar20 |
190425 |
97.640 |
97.645 |
97.605 |
97.610 |
-0.030 |
213,937 |
1,108,950 |
+8,939 |
Jun20 |
190425 |
97.725 |
97.730 |
97.690 |
97.695 |
-0.025 |
175,192 |
1,127,632 |
-6,280 |
Sep20 |
190425 |
97.785 |
97.795 |
97.760 |
97.765 |
-0.020 |
212,337 |
934,653 |
-18,777 |
Dec20 |
190425 |
97.800 |
97.810 |
97.775 |
97.780 |
-0.020 |
176,441 |
1,064,487 |
+14,244 |
Mar21 |
190425 |
97.825 |
97.830 |
97.800 |
97.805 |
-0.020 |
129,050 |
632,639 |
-13,181 |
Jun21 |
190425 |
97.815 |
97.825 |
97.790 |
97.800 |
-0.015 |
93,928 |
562,947 |
+6,417 |
Sep21 |
190425 |
97.810 |
97.815 |
97.785 |
97.795 |
-0.015 |
75,339 |
459,947 |
-1,848 |
Dec21 |
190425 |
97.790 |
97.795 |
97.760 |
97.770 |
-0.020 |
53,105 |
526,371 |
+1,961 |
Mar22 |
190425 |
97.770 |
97.770 |
97.740 |
97.750 |
-0.020 |
65,326 |
367,961 |
+4,279 |
Jun22 |
190425 |
97.735 |
97.740 |
97.710 |
97.720 |
-0.020 |
36,173 |
292,251 |
-2,893 |
Sep22 |
190425 |
97.710 |
97.710 |
97.680 |
97.695 |
-0.015 |
26,159 |
199,234 |
-3,197 |
Dec22 |
190425 |
97.675 |
97.680 |
97.645 |
97.660 |
-0.015 |
18,839 |
176,883 |
+48 |
Mar23 |
190425 |
97.645 |
97.650 |
97.615 |
97.630 |
-0.015 |
15,294 |
100,819 |
-153 |
Jun23 |
190425 |
97.605 |
97.610 |
97.580 |
97.595 |
-0.015 |
11,731 |
75,566 |
+436 |
Sep23 |
190425 |
97.570 |
97.575 |
97.540 |
97.555 |
-0.015 |
12,245 |
84,946 |
+185 |
Total Volume and Open Interest |
2,251,479 |
12,680,091 |
-33,126 |
Ultra T-Bond(CBOT) |
Jun19 |
190425 |
164~15 |
164~19 |
163~25 |
164~03 |
-0~08 |
90,553 |
1,159,128 |
-795 |
Sep19 |
190425 |
164~21 |
165~03 |
164~14 |
164~21 |
-0~08 |
451 |
25,568 |
+365 |
Dec19 |
190425 |
165~01 |
165~01 |
165~01 |
165~01 |
-0~08 |
|
|
|
Total Volume and Open Interest |
91,004 |
1,184,696 |
-430 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190425 |
131~210 |
131~225 |
131~130 |
131~160 |
-0~045 |
114,328 |
754,062 |
+4,760 |
Sep19 |
190425 |
132~010 |
132~065 |
132~010 |
132~010 |
-0~045 |
0 |
1 |
+0 |
Dec19 |
190425 |
132~010 |
132~010 |
132~010 |
132~010 |
-0~045 |
|
|
|
Total Volume and Open Interest |
114,328 |
754,063 |
+4,760 |
30 Day Federal Funds(CBOT) |
Apr19 |
190425 |
97.577 |
97.580 |
97.575 |
97.575 |
-0.003 |
7,494 |
236,549 |
-1,564 |
May19 |
190425 |
97.585 |
97.585 |
97.575 |
97.580 |
-0.005 |
46,204 |
236,303 |
+6,658 |
Jun19 |
190425 |
97.605 |
97.610 |
97.595 |
97.600 |
-0.010 |
13,405 |
115,027 |
+4,774 |
Jul19 |
190425 |
97.640 |
97.645 |
97.625 |
97.625 |
-0.020 |
42,014 |
205,404 |
+1,625 |
Aug19 |
190425 |
97.660 |
97.665 |
97.645 |
97.645 |
-0.020 |
32,378 |
178,059 |
+7,086 |
Sep19 |
190425 |
97.690 |
97.690 |
97.670 |
97.670 |
-0.020 |
8,470 |
56,029 |
-264 |
Total Volume and Open Interest |
276,788 |
1,923,109 |
+49,230 |
Japanese Govt Bonds(SGX) |
Jun19 |
190425 |
152.70 |
152.80 |
152.57 |
152.58 |
-0.13 |
668 |
17,410 |
+21 |
Sep19 |
190425 |
152.57 |
152.57 |
152.57 |
152.57 |
-0.13 |
|
|
|
Dec19 |
190425 |
152.57 |
152.57 |
152.57 |
152.57 |
-0.13 |
|
|
|
Total Volume and Open Interest |
668 |
17,410 |
+21 |
Euro-Buxl(EUREX) |
Jun19 |
190425 |
189.76 |
190.04 |
189.08 |
189.42 |
-0.36 |
25,352 |
240,653 |
+3,042 |
Sep19 |
190425 |
188.22 |
188.28 |
187.92 |
187.92 |
-0.36 |
0 |
3,777 |
+0 |
Dec19 |
190425 |
186.92 |
186.92 |
186.92 |
186.92 |
-0.36 |
|
|
|
Total Volume and Open Interest |
25,352 |
244,430 |
+3,042 |
Euro-Bund(EUREX) |
Jun19 |
190425 |
165.70 |
165.80 |
165.56 |
165.69 |
-0.04 |
557,087 |
1,922,721 |
+37,476 |
Sep19 |
190425 |
167.88 |
167.94 |
167.79 |
167.86 |
-0.03 |
1,242 |
58,529 |
+2,472 |
Dec19 |
190425 |
165.62 |
165.62 |
165.62 |
165.62 |
-0.04 |
|
|
|
Total Volume and Open Interest |
558,329 |
1,981,250 |
+39,948 |
Euro-Bobl(EUREX) |
Jun19 |
190425 |
133.00 |
133.06 |
132.99 |
133.04 |
+0.02 |
347,965 |
1,340,516 |
+37,302 |
Sep19 |
190425 |
132.95 |
132.95 |
132.95 |
132.95 |
+0.03 |
0 |
6,854 |
+551 |
Dec19 |
190425 |
133.41 |
133.41 |
133.41 |
133.41 |
+0.02 |
|
|
|
Total Volume and Open Interest |
347,965 |
1,347,370 |
+37,853 |
Euro-Schatz(EUREX) |
Jun19 |
190425 |
111.94 |
111.95 |
111.93 |
111.94 |
+0.01 |
177,985 |
1,752,464 |
+6,420 |
Sep19 |
190425 |
111.91 |
111.91 |
111.91 |
111.91 |
+0.02 |
0 |
8,328 |
+952 |
Dec19 |
190425 |
111.04 |
111.04 |
111.04 |
111.04 |
+0.01 |
|
|
|
Total Volume and Open Interest |
177,985 |
1,760,792 |
+7,372 |
3-Mth Euribor(EUREX) |
Jun19 |
190425 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190425 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190425 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
0 |
9,251 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190425 |
127~15 |
127~22 |
127~10 |
127~20 |
+0~05 |
165,159 |
648,835 |
-9,491 |
Sep19 |
190425 |
126~22 |
126~22 |
126~22 |
126~22 |
+0~06 |
0 |
57 |
+0 |
Total Volume and Open Interest |
165,159 |
648,892 |
-9,491 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190425 |
99.15 |
99.15 |
99.14 |
99.14 |
-0.01 |
72,803 |
455,872 |
+3,938 |
Sep19 |
190425 |
99.11 |
99.11 |
99.10 |
99.11 |
unch |
80,089 |
536,003 |
+6,742 |
Dec19 |
190425 |
99.07 |
99.07 |
99.06 |
99.07 |
+0.00 |
57,372 |
617,897 |
+2,871 |
Mar20 |
190425 |
99.04 |
99.07 |
99.04 |
99.06 |
+0.01 |
54,567 |
407,817 |
-12,300 |
Jun20 |
190425 |
99.01 |
99.04 |
99.00 |
99.03 |
+0.01 |
50,650 |
419,419 |
+6,348 |
Sep20 |
190425 |
98.96 |
99.00 |
98.96 |
98.99 |
+0.02 |
38,457 |
322,420 |
-554 |
Total Volume and Open Interest |
542,448 |
3,610,848 |
+13,072 |
3-Mth Euribor(LIFFE) |
Jun19 |
190425 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
48,627 |
564,618 |
-19,195 |
Sep19 |
190425 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
25,325 |
648,746 |
+6,876 |
Dec19 |
190425 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
49,614 |
687,142 |
+12,370 |
Total Volume and Open Interest |
572,491 |
4,764,470 |
+35,383 |
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 |
190425 |
1280.6 |
1280.8 |
1275.8 |
1275.8 |
+0.3 |
206 |
347 |
+57 |
Jun19 |
190425 |
1277.9 |
1284.8 |
1275.2 |
1279.7 |
+0.3 |
280,344 |
314,263 |
-7,009 |
Aug19 |
190425 |
1283.8 |
1290.6 |
1281.4 |
1285.7 |
+0.3 |
21,342 |
57,486 |
+7,816 |
Oct19 |
190425 |
1289.6 |
1295.8 |
1289.6 |
1291.7 |
+0.3 |
619 |
4,999 |
+94 |
Dec19 |
190425 |
1294.2 |
1302.5 |
1293.5 |
1297.7 |
+0.3 |
2,094 |
38,872 |
+495 |
Feb20 |
190425 |
1300.0 |
1307.2 |
1300.0 |
1303.7 |
+0.3 |
218 |
11,732 |
+100 |
Apr20 |
190425 |
1310.5 |
1310.5 |
1309.5 |
1309.5 |
+0.3 |
39 |
6,698 |
+39 |
Jun20 |
190425 |
1315.2 |
1315.2 |
1315.2 |
1315.2 |
+0.3 |
62 |
2,389 |
+49 |
Aug20 |
190425 |
1320.4 |
1320.4 |
1320.4 |
1320.4 |
+0.3 |
4 |
105 |
+2 |
Oct20 |
190425 |
1325.2 |
1325.2 |
1325.2 |
1325.2 |
+0.3 |
0 |
9 |
+0 |
Dec20 |
190425 |
1330.2 |
1330.2 |
1330.2 |
1330.2 |
+0.3 |
10 |
1,251 |
+10 |
Feb21 |
190425 |
1334.9 |
1334.9 |
1334.9 |
1334.9 |
+0.3 |
|
|
|
Total Volume and Open Interest |
305,667 |
440,048 |
+1,519 |
Silver(CMX) |
May19 |
190425 |
1491.0 |
1497.5 |
1481.5 |
1487.9 |
-3.7 |
86,033 |
59,877 |
-9,173 |
Jul19 |
190425 |
1499.5 |
1506.0 |
1489.5 |
1496.0 |
-3.6 |
36,522 |
117,206 |
+8,369 |
Sep19 |
190425 |
1504.5 |
1513.0 |
1498.5 |
1504.7 |
-3.7 |
3,575 |
12,846 |
+714 |
Dec19 |
190425 |
1517.5 |
1526.0 |
1511.5 |
1517.3 |
-4.3 |
3,424 |
24,374 |
+1,255 |
Mar20 |
190425 |
1528.0 |
1537.5 |
1524.0 |
1529.9 |
-4.3 |
45 |
2,513 |
+26 |
May20 |
190425 |
1547.5 |
1547.5 |
1538.0 |
1538.0 |
-4.2 |
1 |
1,022 |
+0 |
Jul20 |
190425 |
1555.0 |
1555.0 |
1545.6 |
1545.6 |
-4.3 |
2 |
413 |
+2 |
Total Volume and Open Interest |
129,836 |
219,113 |
+1,255 |
Platinum(NYMEX) |
Apr19 |
190425 |
885.3 |
885.3 |
885.3 |
885.3 |
+1.4 |
2 |
20 |
+2 |
Jul19 |
190425 |
888.1 |
892.7 |
881.1 |
889.7 |
+1.1 |
18,459 |
69,497 |
-606 |
Oct19 |
190425 |
891.8 |
896.4 |
887.3 |
895.4 |
+1.3 |
488 |
5,167 |
+180 |
Jan20 |
190425 |
900.8 |
900.8 |
900.8 |
900.8 |
+1.2 |
4 |
549 |
+1 |
Total Volume and Open Interest |
18,961 |
75,277 |
-424 |
Palladium(NYMEX) |
Jun19 |
190425 |
1404.80 |
1411.30 |
1397.20 |
1406.90 |
+1.80 |
3,298 |
18,421 |
-92 |
Sep19 |
190425 |
1400.30 |
1406.30 |
1394.00 |
1403.90 |
+3.00 |
346 |
2,582 |
+131 |
Dec19 |
190425 |
1399.30 |
1399.30 |
1397.30 |
1397.30 |
+4.00 |
17 |
1,136 |
-1 |
Total Volume and Open Interest |
3,661 |
22,139 |
+38 |
Copper(CMX) |
May19 |
190425 |
290.85 |
291.80 |
285.60 |
286.15 |
-4.85 |
75,731 |
48,672 |
-7,864 |
Jul19 |
190425 |
291.60 |
292.40 |
286.25 |
286.75 |
-4.85 |
44,436 |
106,755 |
+6,785 |
Sep19 |
190425 |
292.45 |
293.25 |
287.40 |
287.70 |
-4.80 |
9,005 |
40,608 |
+1,322 |
Dec19 |
190425 |
293.70 |
294.05 |
288.50 |
288.85 |
-4.70 |
5,349 |
41,517 |
-677 |
Mar20 |
190425 |
293.55 |
293.55 |
289.60 |
289.75 |
-4.55 |
747 |
6,748 |
+398 |
Total Volume and Open Interest |
136,350 |
256,267 |
-131 |
E-mini DJIA Index(CBOT) |
Jun19 |
190425 |
26536 |
26577 |
26292 |
26440 |
-101 |
165,638 |
80,387 |
+1,081 |
Sep19 |
190425 |
26559 |
26590 |
26321 |
26457 |
-100 |
71 |
518 |
+7 |
Dec19 |
190425 |
26580 |
26580 |
26340 |
26472 |
-100 |
3 |
25 |
+0 |
Mar20 |
190425 |
26502 |
26502 |
26502 |
26502 |
-100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
165,712 |
80,932 |
+1,088 |
S & P 500(CME) |
Jun19 |
190425 |
2930.50 |
2935.00 |
2914.50 |
2926.30 |
-4.50 |
1,670 |
39,121 |
+1,180 |
Sep19 |
190425 |
2932.00 |
2932.00 |
2932.00 |
2932.00 |
-4.50 |
0 |
3 |
+2 |
Dec19 |
190425 |
2937.00 |
2937.00 |
2937.00 |
2937.00 |
-4.30 |
0 |
5 |
+0 |
Mar20 |
190425 |
2943.10 |
2943.10 |
2943.10 |
2943.10 |
-3.80 |
|
|
|
Total Volume and Open Interest |
1,670 |
39,129 |
+1,182 |
S & P 500 E-Mini(CME) |
Jun19 |
190425 |
2930.00 |
2935.75 |
2914.25 |
2926.25 |
-4.50 |
1,193,738 |
2,636,860 |
+38,305 |
Sep19 |
190425 |
2936.00 |
2941.00 |
2920.00 |
2932.00 |
-4.50 |
3,957 |
35,750 |
+1,661 |
Dec19 |
190425 |
2942.00 |
2945.25 |
2926.00 |
2937.00 |
-4.25 |
280 |
6,662 |
+1,977 |
Mar20 |
190425 |
2943.00 |
2943.00 |
2937.25 |
2943.00 |
-4.00 |
8 |
3,666 |
+3 |
Total Volume and Open Interest |
1,197,983 |
2,682,940 |
+41,946 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190425 |
7855.25 |
7879.50 |
7792.00 |
7798.50 |
-49.25 |
427,149 |
216,023 |
+10,682 |
Sep19 |
190425 |
7891.75 |
7910.75 |
7824.75 |
7828.75 |
-49.25 |
799 |
1,200 |
+204 |
Dec19 |
190425 |
7887.00 |
7927.50 |
7852.75 |
7852.75 |
-49.25 |
12 |
23 |
+5 |
Total Volume and Open Interest |
427,962 |
217,253 |
+10,889 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190425 |
1975.10 |
1978.20 |
1946.40 |
1957.40 |
-22.90 |
12,220 |
65,171 |
-310 |
Sep19 |
190425 |
1962.00 |
1962.00 |
1952.90 |
1962.00 |
-22.10 |
0 |
110 |
+0 |
Dec19 |
190425 |
1965.80 |
1965.80 |
1965.60 |
1965.80 |
-22.10 |
|
|
|
Total Volume and Open Interest |
12,220 |
65,281 |
-310 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190425 |
14.60 |
15.35 |
14.45 |
14.83 |
+0.25 |
53,896 |
242,926 |
-21,416 |
Jun19 |
190425 |
15.65 |
16.15 |
15.50 |
15.98 |
+0.35 |
45,148 |
88,183 |
+9,938 |
Jul19 |
190425 |
16.15 |
16.53 |
16.08 |
16.48 |
+0.35 |
17,370 |
39,779 |
-1,404 |
Total Volume and Open Interest |
139,203 |
441,214 |
-10,458 |
S & P 600(CME) |
Jun19 |
190425 |
964.70 |
964.70 |
964.70 |
964.70 |
-9.70 |
|
|
|
Sep19 |
190425 |
965.30 |
965.30 |
965.30 |
965.30 |
-9.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190425 |
1588.50 |
1590.80 |
1565.70 |
1579.00 |
-11.60 |
126,447 |
425,190 |
+2,227 |
Sep19 |
190425 |
1589.40 |
1589.40 |
1571.20 |
1583.00 |
-11.70 |
20 |
313 |
-9 |
Dec19 |
190425 |
1585.20 |
1585.20 |
1585.20 |
1585.20 |
-11.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
126,467 |
425,504 |
+2,218 |
Nikkei 225(CME) |
Jun19 |
190425 |
22175 |
22375 |
22165 |
22220 |
-20 |
5,981 |
25,642 |
-86 |
Sep19 |
190425 |
22195 |
22325 |
22195 |
22195 |
-20 |
1 |
2 |
+0 |
Total Volume and Open Interest |
5,982 |
25,644 |
-86 |
Nikkei 225(SGX) |
Jun19 |
190425 |
22175 |
22360 |
22135 |
22315 |
+155 |
62,350 |
160,827 |
+2,724 |
Sep19 |
190425 |
22190 |
22285 |
22175 |
22270 |
+150 |
3 |
104 |
-3 |
Dec19 |
190425 |
22110 |
22110 |
22110 |
22110 |
+150 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
62,353 |
184,805 |
+2,721 |
Nikkei 225 Mini(JPX) |
Jun19 |
190425 |
22160 |
22360 |
22130 |
22350 |
+180 |
586,768 |
463,983 |
+6,491 |
Sep19 |
190425 |
22100 |
22300 |
22075 |
22280 |
+150 |
6,861 |
10,523 |
+375 |
Dec19 |
190425 |
21930 |
22120 |
21900 |
22120 |
+190 |
312 |
1,890 |
-64 |
Total Volume and Open Interest |
617,018 |
539,178 |
+6,675 |
Nikkei 225(JPX) |
Jun19 |
190425 |
22150 |
22360 |
22130 |
22350 |
+180 |
43,019 |
288,352 |
+1,720 |
Sep19 |
190425 |
22120 |
22290 |
22080 |
22280 |
+150 |
338 |
5,478 |
+396 |
Dec19 |
190425 |
22120 |
22120 |
22120 |
22120 |
+190 |
5 |
35,894 |
-745 |
Total Volume and Open Interest |
43,364 |
405,536 |
+1,603 |
Nikkei 225(CME) Yen |
Jun19 |
190425 |
22170 |
22355 |
22150 |
22200 |
-20 |
23,911 |
61,387 |
-1,745 |
Sep19 |
190425 |
22140 |
22270 |
22120 |
22140 |
-20 |
0 |
14 |
+0 |
Dec19 |
190425 |
21810 |
21810 |
21810 |
21810 |
-35 |
|
|
|
Total Volume and Open Interest |
23,911 |
61,515 |
-1,745 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190425 |
22200 |
22350 |
22160 |
22200 |
-20 |
1 |
4 |
+1 |
Sep19 |
190425 |
22140 |
22140 |
22140 |
22140 |
-20 |
|
|
|
Dec19 |
190425 |
21810 |
21810 |
21810 |
21810 |
-40 |
|
|
|
Total Volume and Open Interest |
1 |
4 |
+1 |
CAC 40(EURONEXT) |
May19 |
190425 |
5528.0 |
5529.5 |
5486.0 |
5506.0 |
-13.5 |
128,807 |
335,353 |
-16,218 |
Jun19 |
190425 |
5448.0 |
5452.5 |
5421.0 |
5440.5 |
-13.5 |
67,185 |
112,408 |
+56,894 |
Jul19 |
190425 |
5433.0 |
5433.0 |
5433.0 |
5433.0 |
-13.5 |
|
|
|
Total Volume and Open Interest |
195,992 |
511,271 |
+40,676 |
Hang Seng Index(HKFE) |
Apr19 |
190425 |
29772 |
29853 |
29501 |
29515 |
-245 |
236,577 |
115,856 |
-4,765 |
May19 |
190425 |
29595 |
29646 |
29297 |
29311 |
-246 |
11,921 |
9,931 |
+5,077 |
Jun19 |
190425 |
29441 |
29496 |
29180 |
29188 |
-241 |
1,555 |
13,999 |
+97 |
Total Volume and Open Interest |
250,883 |
152,735 |
+338 |
DAX(EUREX) |
Jun19 |
190425 |
12329.5 |
12358.0 |
12261.0 |
12310.0 |
-13.5 |
81,491 |
128,261 |
+4,397 |
Sep19 |
190425 |
12328.0 |
12328.0 |
12258.5 |
12296.0 |
-14.0 |
36 |
679 |
+20 |
Dec19 |
190425 |
12283.5 |
12283.5 |
12283.5 |
12283.5 |
-13.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
81,527 |
128,964 |
+4,417 |
Mini-DAX(EUREX) |
Jun19 |
190425 |
12330.0 |
12358.0 |
12261.0 |
12310.0 |
-13.5 |
28,865 |
17,832 |
+815 |
Sep19 |
190425 |
12343.0 |
12343.0 |
12250.0 |
12296.0 |
-14.0 |
54 |
262 |
+12 |
Dec19 |
190425 |
12307.0 |
12307.0 |
12262.0 |
12283.5 |
-13.5 |
10 |
64 |
+7 |
Total Volume and Open Interest |
28,929 |
18,158 |
+834 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190425 |
3431 |
3437 |
3408 |
3425 |
-6 |
715,870 |
4,201,747 |
+3,891 |
Sep19 |
190425 |
3405 |
3421 |
3399 |
3414 |
-6 |
57 |
35,088 |
+7 |
Dec19 |
190425 |
3398 |
3404 |
3385 |
3399 |
-5 |
2 |
186,767 |
+11 |
Total Volume and Open Interest |
715,929 |
4,437,668 |
+3,909 |
Swiss Market Index(EUREX) |
Jun19 |
190425 |
9604 |
9638 |
9569 |
9599 |
+24 |
37,846 |
183,366 |
+1,174 |
Sep19 |
190425 |
9572 |
9586 |
9540 |
9567 |
+24 |
6 |
557 |
+10 |
Dec19 |
190425 |
9546 |
9546 |
9546 |
9546 |
+23 |
0 |
6 |
+0 |
Total Volume and Open Interest |
37,852 |
183,929 |
+1,184 |
FT-SE 100(EURONEXT) |
Jun19 |
190425 |
7420.00 |
7435.50 |
7358.00 |
7383.50 |
-30.50 |
82,569 |
699,898 |
+249 |
Sep19 |
190425 |
7313.50 |
7313.50 |
7313.50 |
7313.50 |
-31.00 |
16 |
2,230 |
+0 |
Dec19 |
190425 |
7275.50 |
7275.50 |
7275.50 |
7275.50 |
-31.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
82,585 |
703,130 |
+249 |
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 |
190425 |
21260.00 |
21360.00 |
21220.00 |
21325.00 |
+27.00 |
17,199 |
112,646 |
-1,544 |
Sep19 |
190425 |
21155.00 |
21215.00 |
21105.00 |
21190.00 |
+27.00 |
44 |
916 |
-58 |
Dec19 |
190425 |
21055.00 |
21055.00 |
21055.00 |
21055.00 |
+27.00 |
1 |
70 |
-5 |
Total Volume and Open Interest |
17,244 |
113,633 |
-1,607 |
KOSPI 200(KFE) |
Jun19 |
190425 |
284.30 |
284.90 |
282.75 |
283.25 |
-1.00 |
149,337 |
322,109 |
-1,634 |
Sep19 |
190425 |
284.70 |
285.25 |
283.45 |
283.75 |
-0.95 |
209 |
9,065 |
+207 |
Dec19 |
190425 |
284.40 |
284.40 |
284.40 |
284.40 |
+0.40 |
2 |
28,459 |
-688 |
Total Volume and Open Interest |
149,550 |
385,050 |
-2,103 |
GSCI(CME) |
May19 |
190425 |
454.40 |
456.25 |
451.80 |
451.90 |
-3.20 |
29 |
13,529 |
-8 |
Jun19 |
190425 |
451.65 |
451.65 |
451.65 |
451.65 |
-3.20 |
0 |
60 |
+0 |
Jul19 |
190425 |
452.65 |
452.65 |
452.65 |
452.65 |
-3.20 |
|
|
|
Total Volume and Open Interest |
29 |
13,589 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|