|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 29, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190429 |
854.75 |
859.50 |
847.25 |
847.50 |
-6.25 |
124,152 |
121,731 |
-25,700 |
Jul19 |
190429 |
868.25 |
873.00 |
860.50 |
860.75 |
-6.25 |
177,210 |
400,910 |
+13,750 |
Aug19 |
190429 |
875.00 |
879.00 |
866.50 |
866.75 |
-6.50 |
10,846 |
34,490 |
+2,013 |
Sep19 |
190429 |
879.75 |
883.75 |
871.50 |
871.50 |
-6.75 |
5,024 |
14,657 |
+0 |
Nov19 |
190429 |
889.00 |
893.50 |
880.50 |
880.75 |
-7.00 |
32,007 |
157,372 |
+358 |
Jan20 |
190429 |
900.25 |
903.50 |
891.00 |
891.25 |
-6.75 |
5,758 |
23,654 |
+1,319 |
Mar20 |
190429 |
908.25 |
911.50 |
899.25 |
899.25 |
-7.00 |
2,242 |
34,220 |
+410 |
May20 |
190429 |
916.75 |
919.75 |
907.25 |
907.75 |
-6.75 |
832 |
6,856 |
+58 |
Jul20 |
190429 |
926.75 |
929.25 |
916.75 |
917.25 |
-7.00 |
705 |
10,286 |
+224 |
Aug20 |
190429 |
929.25 |
929.25 |
919.50 |
919.50 |
-7.00 |
10 |
192 |
+10 |
Sep20 |
190429 |
918.25 |
918.25 |
918.25 |
918.25 |
-6.75 |
10 |
109 |
+10 |
Nov20 |
190429 |
931.00 |
934.00 |
921.75 |
921.75 |
-7.00 |
344 |
5,798 |
+70 |
Jan21 |
190429 |
928.75 |
928.75 |
928.75 |
928.75 |
-7.25 |
0 |
22 |
+0 |
Mar21 |
190429 |
940.00 |
940.00 |
934.00 |
934.00 |
-7.25 |
0 |
22 |
+0 |
Total Volume and Open Interest |
359,143 |
810,462 |
-7,475 |
Soybean Meal(CBOT) |
May19 |
190429 |
300.90 |
302.50 |
297.00 |
297.20 |
-2.70 |
58,999 |
33,551 |
-14,953 |
Jul19 |
190429 |
305.10 |
306.40 |
300.80 |
300.90 |
-2.80 |
94,791 |
224,392 |
+13,720 |
Aug19 |
190429 |
305.90 |
307.40 |
301.90 |
302.00 |
-2.80 |
10,088 |
31,822 |
+959 |
Sep19 |
190429 |
307.20 |
309.00 |
303.40 |
303.60 |
-2.70 |
10,210 |
26,566 |
+2,053 |
Oct19 |
190429 |
309.20 |
309.30 |
304.40 |
304.50 |
-2.60 |
4,989 |
19,596 |
-257 |
Dec19 |
190429 |
311.00 |
311.90 |
306.70 |
306.90 |
-2.50 |
22,669 |
70,982 |
+690 |
Jan20 |
190429 |
312.40 |
312.60 |
307.70 |
307.80 |
-2.50 |
4,654 |
12,848 |
+980 |
Mar20 |
190429 |
312.00 |
312.20 |
307.90 |
307.90 |
-2.60 |
2,126 |
16,642 |
+533 |
May20 |
190429 |
312.40 |
312.90 |
308.30 |
308.30 |
-2.70 |
1,836 |
10,827 |
+288 |
Jul20 |
190429 |
313.30 |
314.00 |
309.30 |
309.40 |
-2.70 |
1,072 |
4,885 |
+99 |
Total Volume and Open Interest |
212,892 |
458,675 |
+5,068 |
Soybean Oil(CBOT) |
May19 |
190429 |
27.57 |
27.96 |
27.42 |
27.88 |
+0.36 |
37,961 |
36,100 |
-5,692 |
Jul19 |
190429 |
27.83 |
28.29 |
27.74 |
28.19 |
+0.35 |
72,034 |
231,620 |
+11,421 |
Aug19 |
190429 |
28.03 |
28.43 |
27.89 |
28.33 |
+0.34 |
6,857 |
35,894 |
+473 |
Sep19 |
190429 |
28.17 |
28.59 |
28.07 |
28.48 |
+0.33 |
4,402 |
24,567 |
+189 |
Oct19 |
190429 |
28.30 |
28.72 |
28.22 |
28.62 |
+0.32 |
2,522 |
14,729 |
+262 |
Dec19 |
190429 |
28.63 |
29.04 |
28.53 |
28.92 |
+0.31 |
18,118 |
108,954 |
+2,749 |
Jan20 |
190429 |
28.89 |
29.29 |
28.81 |
29.19 |
+0.31 |
3,430 |
15,250 |
+1,054 |
Mar20 |
190429 |
29.21 |
29.62 |
29.15 |
29.51 |
+0.30 |
2,478 |
16,157 |
+1,018 |
May20 |
190429 |
29.58 |
29.97 |
29.51 |
29.85 |
+0.27 |
1,685 |
4,626 |
+508 |
Jul20 |
190429 |
29.96 |
30.29 |
29.85 |
30.21 |
+0.31 |
914 |
2,516 |
+293 |
Total Volume and Open Interest |
150,946 |
494,040 |
+12,361 |
Canola(WCE) |
May19 |
190429 |
439.6 |
441.2 |
436.8 |
438.1 |
-1.4 |
10,501 |
12,157 |
-10,444 |
Jul19 |
190429 |
446.4 |
448.6 |
443.5 |
444.9 |
-1.3 |
18,717 |
108,083 |
+4,782 |
Nov19 |
190429 |
461.5 |
461.6 |
457.5 |
458.9 |
-0.9 |
5,654 |
46,280 |
+1,229 |
Jan20 |
190429 |
468.4 |
468.4 |
464.6 |
466.2 |
-0.4 |
620 |
6,008 |
+138 |
Mar20 |
190429 |
473.8 |
474.3 |
470.9 |
472.8 |
unch |
160 |
1,443 |
+7 |
Total Volume and Open Interest |
35,690 |
174,526 |
-4,257 |
Corn(CBOT) |
May19 |
190429 |
353.25 |
356.00 |
351.25 |
352.00 |
+0.75 |
236,880 |
238,363 |
-73,251 |
Jul19 |
190429 |
363.00 |
366.00 |
361.25 |
361.75 |
+0.50 |
326,054 |
839,437 |
+18,116 |
Sep19 |
190429 |
371.00 |
374.00 |
369.50 |
370.00 |
+0.50 |
67,840 |
229,494 |
+6,280 |
Dec19 |
190429 |
382.25 |
385.00 |
380.75 |
381.25 |
+0.50 |
84,145 |
309,128 |
+5,985 |
Mar20 |
190429 |
396.50 |
399.25 |
395.25 |
395.75 |
+0.25 |
13,636 |
91,544 |
+352 |
May20 |
190429 |
405.75 |
408.00 |
404.25 |
404.75 |
+0.25 |
3,433 |
15,869 |
+137 |
Jul20 |
190429 |
412.25 |
415.00 |
411.50 |
412.50 |
+0.50 |
7,523 |
41,391 |
+1,270 |
Sep20 |
190429 |
409.25 |
409.50 |
406.25 |
407.25 |
+0.75 |
273 |
6,270 |
+105 |
Dec20 |
190429 |
411.25 |
413.50 |
410.75 |
411.25 |
+0.50 |
3,210 |
34,601 |
+473 |
Mar21 |
190429 |
420.50 |
421.75 |
419.50 |
419.50 |
+0.25 |
17 |
538 |
+12 |
Total Volume and Open Interest |
743,057 |
1,808,543 |
-40,490 |
Wheat(CBOT) |
May19 |
190429 |
436.25 |
439.75 |
425.00 |
426.75 |
-8.25 |
37,526 |
36,085 |
-10,385 |
Jul19 |
190429 |
443.25 |
446.75 |
433.75 |
435.25 |
-7.25 |
65,264 |
267,328 |
+8,025 |
Sep19 |
190429 |
451.50 |
454.00 |
442.50 |
443.75 |
-6.50 |
15,058 |
85,014 |
-365 |
Dec19 |
190429 |
468.00 |
470.75 |
459.50 |
460.75 |
-6.50 |
6,304 |
63,662 |
+841 |
Mar20 |
190429 |
486.00 |
487.25 |
476.50 |
477.75 |
-6.00 |
4,353 |
15,872 |
+783 |
May20 |
190429 |
494.50 |
496.50 |
486.50 |
487.50 |
-5.50 |
587 |
5,382 |
-64 |
Total Volume and Open Interest |
129,534 |
482,024 |
-1,106 |
Wheat(KCBT) |
May19 |
190429 |
400.50 |
404.25 |
388.25 |
389.75 |
-10.00 |
22,949 |
25,182 |
-10,387 |
Jul19 |
190429 |
408.25 |
412.50 |
396.00 |
397.00 |
-10.50 |
36,747 |
195,019 |
+6,140 |
Sep19 |
190429 |
420.25 |
422.50 |
407.50 |
408.25 |
-9.75 |
7,883 |
58,250 |
+49 |
Dec19 |
190429 |
441.75 |
444.75 |
430.00 |
430.75 |
-9.00 |
4,399 |
38,894 |
+1,022 |
Mar20 |
190429 |
463.75 |
466.00 |
453.25 |
453.75 |
-8.00 |
1,323 |
8,572 |
+464 |
May20 |
190429 |
478.50 |
480.25 |
469.00 |
469.50 |
-6.50 |
554 |
3,524 |
+238 |
Jul20 |
190429 |
488.50 |
492.50 |
481.25 |
482.00 |
-6.25 |
446 |
3,880 |
+205 |
Total Volume and Open Interest |
74,488 |
334,820 |
-2,172 |
Wheat(MGE) |
May19 |
190429 |
498.25 |
503.25 |
490.25 |
490.75 |
-7.25 |
4,036 |
6,823 |
-1,703 |
Jul19 |
190429 |
512.25 |
519.00 |
506.75 |
507.50 |
-4.25 |
4,457 |
31,581 |
+783 |
Sep19 |
190429 |
520.00 |
528.25 |
516.75 |
517.25 |
-3.75 |
774 |
12,138 |
+88 |
Dec19 |
190429 |
537.75 |
539.75 |
532.25 |
532.50 |
-3.25 |
365 |
6,642 |
+49 |
Mar20 |
190429 |
554.00 |
554.25 |
547.50 |
547.50 |
-2.75 |
116 |
3,648 |
-25 |
May20 |
190429 |
558.00 |
559.00 |
557.00 |
557.00 |
-3.50 |
69 |
1,689 |
+4 |
Total Volume and Open Interest |
9,897 |
63,084 |
-779 |
Oats(CBOT) |
May19 |
190429 |
310.00 |
320.00 |
310.00 |
317.25 |
+8.50 |
327 |
781 |
-568 |
Jul19 |
190429 |
295.00 |
301.50 |
293.50 |
297.50 |
+2.75 |
657 |
4,248 |
+403 |
Sep19 |
190429 |
276.75 |
281.50 |
276.75 |
278.75 |
+2.00 |
28 |
108 |
+14 |
Dec19 |
190429 |
263.00 |
265.00 |
262.75 |
263.25 |
+0.25 |
46 |
929 |
-28 |
Total Volume and Open Interest |
1,058 |
6,099 |
-179 |
Rough Rice(CBOT) |
May19 |
190429 |
10.28 |
10.31 |
10.12 |
10.31 |
+0.12 |
607 |
1,289 |
-168 |
Jul19 |
190429 |
10.48 |
10.66 |
10.39 |
10.63 |
+0.18 |
576 |
6,314 |
+110 |
Sep19 |
190429 |
10.55 |
10.76 |
10.53 |
10.75 |
+0.19 |
0 |
108 |
+0 |
Nov19 |
190429 |
10.64 |
10.81 |
10.64 |
10.81 |
+0.20 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,183 |
7,746 |
-58 |
Live Cattle(CME) |
Apr19 |
190429 |
124.550 |
125.200 |
124.350 |
124.785 |
+0.235 |
2,985 |
1,664 |
-1,742 |
Jun19 |
190429 |
115.300 |
115.450 |
114.600 |
114.800 |
-0.250 |
48,525 |
176,818 |
-8,904 |
Aug19 |
190429 |
112.885 |
113.080 |
112.230 |
112.550 |
-0.100 |
26,177 |
113,148 |
-281 |
Oct19 |
190429 |
113.750 |
113.930 |
112.930 |
113.180 |
-0.250 |
12,995 |
87,147 |
-850 |
Dec19 |
190429 |
117.600 |
117.850 |
116.650 |
116.900 |
-0.580 |
7,900 |
37,288 |
+419 |
Feb20 |
190429 |
120.730 |
120.750 |
119.785 |
119.885 |
-0.500 |
2,133 |
9,968 |
+327 |
Total Volume and Open Interest |
101,458 |
433,292 |
-10,890 |
Feeder Cattle(CME) |
May19 |
190429 |
144.400 |
144.650 |
143.000 |
143.400 |
-0.550 |
3,040 |
8,925 |
-593 |
Aug19 |
190429 |
153.200 |
153.650 |
150.735 |
151.080 |
-1.770 |
7,991 |
26,568 |
+25 |
Sep19 |
190429 |
154.300 |
154.500 |
152.250 |
152.500 |
-1.350 |
4,055 |
7,094 |
-174 |
Oct19 |
190429 |
155.080 |
155.250 |
153.130 |
153.380 |
-1.105 |
1,882 |
6,448 |
-11 |
Nov19 |
190429 |
155.200 |
155.600 |
153.535 |
153.850 |
-1.030 |
798 |
2,149 |
+62 |
Jan20 |
190429 |
152.600 |
152.600 |
150.350 |
150.750 |
-1.435 |
218 |
1,734 |
+16 |
Mar20 |
190429 |
150.400 |
150.400 |
148.485 |
148.800 |
-1.650 |
66 |
380 |
+16 |
Total Volume and Open Interest |
18,067 |
53,330 |
-647 |
Lean Hogs(CME) |
May19 |
190429 |
86.500 |
86.800 |
84.500 |
84.785 |
-2.215 |
632 |
2,936 |
-87 |
Jun19 |
190429 |
88.750 |
89.135 |
87.035 |
88.050 |
-0.700 |
17,029 |
80,644 |
+939 |
Jul19 |
190429 |
93.430 |
93.650 |
91.430 |
92.550 |
-0.900 |
8,463 |
40,975 |
-333 |
Aug19 |
190429 |
94.480 |
94.730 |
92.285 |
93.285 |
-1.415 |
4,990 |
38,515 |
+15 |
Oct19 |
190429 |
88.230 |
88.385 |
86.330 |
87.200 |
-1.280 |
5,034 |
62,862 |
-239 |
Dec19 |
190429 |
84.135 |
84.600 |
82.450 |
83.535 |
-1.145 |
5,455 |
48,963 |
-71 |
Feb20 |
190429 |
85.500 |
86.180 |
84.000 |
85.035 |
-0.850 |
1,837 |
17,525 |
-8 |
Apr20 |
190429 |
86.150 |
87.650 |
85.450 |
86.830 |
-0.370 |
850 |
12,060 |
-59 |
Total Volume and Open Interest |
45,014 |
311,449 |
+196 |
Class III Milk(CME) |
Apr19 |
190429 |
15.96 |
15.97 |
15.96 |
15.97 |
unch |
81 |
3,781 |
-8 |
May19 |
190429 |
16.31 |
16.31 |
16.19 |
16.21 |
-0.11 |
1,078 |
3,560 |
-109 |
Jun19 |
190429 |
16.41 |
16.41 |
16.30 |
16.37 |
-0.02 |
871 |
3,769 |
+184 |
Jul19 |
190429 |
16.53 |
16.56 |
16.49 |
16.52 |
-0.01 |
187 |
2,548 |
+61 |
Aug19 |
190429 |
16.75 |
16.81 |
16.75 |
16.77 |
+0.03 |
173 |
1,824 |
+45 |
Sep19 |
190429 |
16.94 |
16.96 |
16.94 |
16.96 |
+0.02 |
109 |
2,086 |
+46 |
Oct19 |
190429 |
16.90 |
16.93 |
16.89 |
16.93 |
+0.04 |
50 |
1,513 |
+18 |
Nov19 |
190429 |
16.82 |
16.83 |
16.80 |
16.83 |
+0.05 |
55 |
1,576 |
+27 |
Dec19 |
190429 |
16.59 |
16.60 |
16.59 |
16.59 |
-0.02 |
47 |
1,350 |
-3 |
Jan20 |
190429 |
16.32 |
16.32 |
16.32 |
16.32 |
+0.05 |
48 |
176 |
+28 |
Feb20 |
190429 |
16.25 |
16.25 |
16.25 |
16.25 |
unch |
45 |
174 |
+26 |
Mar20 |
190429 |
16.24 |
16.26 |
16.24 |
16.26 |
+0.02 |
43 |
196 |
+25 |
Apr20 |
190429 |
16.26 |
16.26 |
16.26 |
16.26 |
unch |
26 |
118 |
+15 |
Total Volume and Open Interest |
2,963 |
23,214 |
+487 |
Cocoa(ICE) |
May19 |
190429 |
2392 |
2392 |
2392 |
2392 |
+48 |
1 |
158 |
+0 |
Jul19 |
190429 |
2332 |
2386 |
2319 |
2383 |
+48 |
18,660 |
99,173 |
-3,610 |
Sep19 |
190429 |
2342 |
2392 |
2325 |
2389 |
+47 |
11,612 |
47,647 |
-2,638 |
Dec19 |
190429 |
2345 |
2397 |
2333 |
2394 |
+45 |
4,654 |
40,409 |
+220 |
Mar20 |
190429 |
2350 |
2397 |
2338 |
2395 |
+42 |
1,056 |
26,916 |
+6 |
May20 |
190429 |
2347 |
2400 |
2347 |
2400 |
+40 |
463 |
13,215 |
+4 |
Jul20 |
190429 |
2373 |
2408 |
2366 |
2408 |
+39 |
349 |
3,857 |
-107 |
Total Volume and Open Interest |
37,029 |
238,069 |
-5,910 |
Coffee "C"(ICE) |
May19 |
190429 |
91.75 |
91.80 |
90.80 |
91.35 |
-1.35 |
165 |
709 |
-197 |
Jul19 |
190429 |
93.70 |
93.80 |
91.80 |
92.65 |
-1.45 |
20,559 |
165,904 |
-672 |
Sep19 |
190429 |
96.25 |
96.25 |
94.30 |
95.00 |
-1.50 |
6,170 |
62,119 |
-118 |
Dec19 |
190429 |
99.95 |
99.95 |
98.00 |
98.60 |
-1.55 |
4,936 |
45,990 |
-805 |
Mar20 |
190429 |
103.55 |
103.55 |
101.60 |
102.15 |
-1.65 |
1,962 |
21,019 |
+71 |
May20 |
190429 |
105.75 |
105.75 |
103.90 |
104.40 |
-1.70 |
786 |
16,156 |
+157 |
Total Volume and Open Interest |
36,090 |
329,235 |
-1,309 |
Orange Juice(ICE) |
May19 |
190429 |
99.85 |
99.85 |
96.50 |
96.70 |
-3.10 |
825 |
1,922 |
-745 |
Jul19 |
190429 |
103.35 |
104.30 |
101.70 |
102.20 |
-1.35 |
1,124 |
15,162 |
+622 |
Sep19 |
190429 |
106.55 |
106.55 |
105.15 |
105.60 |
-1.05 |
40 |
1,956 |
+8 |
Nov19 |
190429 |
109.70 |
109.70 |
108.45 |
108.95 |
-0.85 |
11 |
989 |
+4 |
Jan20 |
190429 |
112.80 |
112.80 |
111.65 |
112.15 |
-0.70 |
0 |
350 |
+0 |
Mar20 |
190429 |
116.20 |
116.20 |
115.50 |
115.50 |
-0.70 |
0 |
215 |
+0 |
Total Volume and Open Interest |
2,000 |
21,079 |
-111 |
Sugar #11(ICE) |
May19 |
190429 |
12.30 |
12.30 |
11.60 |
11.63 |
-0.63 |
61,647 |
40,463 |
-18,205 |
Jul19 |
190429 |
12.63 |
12.64 |
12.30 |
12.33 |
-0.32 |
106,102 |
379,270 |
-3,969 |
Oct19 |
190429 |
12.98 |
12.99 |
12.67 |
12.69 |
-0.30 |
35,724 |
199,610 |
+645 |
Mar20 |
190429 |
13.88 |
13.90 |
13.65 |
13.68 |
-0.21 |
14,376 |
132,201 |
-459 |
May20 |
190429 |
13.94 |
13.98 |
13.77 |
13.81 |
-0.14 |
4,799 |
30,999 |
-549 |
Jul20 |
190429 |
13.98 |
14.05 |
13.85 |
13.90 |
-0.09 |
2,241 |
23,237 |
+374 |
Oct20 |
190429 |
14.10 |
14.17 |
14.00 |
14.06 |
-0.06 |
901 |
26,301 |
+158 |
Mar21 |
190429 |
14.60 |
14.66 |
14.56 |
14.59 |
-0.05 |
362 |
14,334 |
+118 |
Total Volume and Open Interest |
226,536 |
851,305 |
-21,723 |
London Cocoa(LCE) |
May19 |
190429 |
1878 |
1910 |
1875 |
1908 |
+32 |
3,644 |
41,452 |
-891 |
Jul19 |
190429 |
1762 |
1797 |
1756 |
1796 |
+33 |
9,854 |
48,562 |
+1,103 |
Sep19 |
190429 |
1731 |
1757 |
1721 |
1754 |
+23 |
4,820 |
41,289 |
-458 |
Dec19 |
190429 |
1727 |
1742 |
1715 |
1740 |
+16 |
3,410 |
60,585 |
-53 |
Mar20 |
190429 |
1727 |
1735 |
1714 |
1733 |
+12 |
1,068 |
40,302 |
+72 |
May20 |
190429 |
1725 |
1734 |
1717 |
1732 |
+9 |
489 |
19,433 |
+67 |
Jul20 |
190429 |
1724 |
1737 |
1722 |
1736 |
+9 |
709 |
11,580 |
+316 |
Total Volume and Open Interest |
24,358 |
275,621 |
+302 |
London Sugar(LCE) |
Aug19 |
190429 |
339.00 |
339.40 |
333.60 |
334.50 |
-5.50 |
8,720 |
52,186 |
-1,175 |
Oct19 |
190429 |
344.70 |
344.80 |
338.80 |
339.90 |
-5.60 |
2,316 |
20,906 |
+40 |
Dec19 |
190429 |
355.40 |
355.40 |
349.80 |
351.00 |
-5.50 |
607 |
12,277 |
-115 |
Mar20 |
190429 |
365.30 |
365.30 |
359.60 |
360.80 |
-5.80 |
83 |
7,312 |
+8 |
May20 |
190429 |
368.70 |
370.00 |
367.00 |
367.80 |
-5.00 |
5 |
1,598 |
+3 |
Total Volume and Open Interest |
11,738 |
95,527 |
-1,232 |
Cotton(ICE) |
May19 |
190429 |
76.07 |
76.15 |
76.07 |
76.13 |
-0.62 |
21 |
275 |
-69 |
Jul19 |
190429 |
77.70 |
78.09 |
76.85 |
76.95 |
-0.75 |
15,598 |
98,652 |
-611 |
Oct19 |
190429 |
76.14 |
76.14 |
75.56 |
75.56 |
-0.78 |
1 |
53 |
+0 |
Dec19 |
190429 |
76.27 |
76.66 |
75.57 |
75.62 |
-0.57 |
7,387 |
93,846 |
-280 |
Mar20 |
190429 |
76.64 |
76.96 |
76.04 |
76.07 |
-0.46 |
693 |
11,309 |
-134 |
May20 |
190429 |
76.72 |
76.76 |
76.00 |
76.00 |
-0.40 |
251 |
889 |
-3 |
Total Volume and Open Interest |
24,413 |
211,834 |
-785 |
Lumber(CME) |
May19 |
190429 |
347.4 |
348.4 |
339.3 |
340.0 |
-9.5 |
502 |
886 |
-197 |
Jul19 |
190429 |
350.6 |
350.9 |
341.6 |
342.7 |
-8.0 |
736 |
2,177 |
+104 |
Sep19 |
190429 |
352.3 |
352.3 |
346.1 |
347.3 |
-6.9 |
133 |
723 |
+42 |
Nov19 |
190429 |
345.1 |
345.1 |
345.1 |
345.1 |
-6.9 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,371 |
3,823 |
-51 |
Crude Oil(NYM) |
Jun19 |
190429 |
62.95 |
63.69 |
62.46 |
63.50 |
+0.20 |
603,001 |
459,817 |
-13,777 |
Jul19 |
190429 |
62.98 |
63.76 |
62.56 |
63.57 |
+0.19 |
116,587 |
229,928 |
+779 |
Aug19 |
190429 |
63.00 |
63.74 |
62.58 |
63.54 |
+0.18 |
67,383 |
144,151 |
+6,851 |
Sep19 |
190429 |
62.84 |
63.61 |
62.52 |
63.42 |
+0.19 |
50,871 |
185,080 |
+859 |
Oct19 |
190429 |
62.74 |
63.40 |
62.38 |
63.23 |
+0.19 |
25,063 |
112,743 |
+1,645 |
Nov19 |
190429 |
62.67 |
63.21 |
62.15 |
62.98 |
+0.18 |
15,352 |
89,325 |
+1,093 |
Dec19 |
190429 |
62.25 |
62.91 |
61.88 |
62.67 |
+0.18 |
56,617 |
219,503 |
+562 |
Jan20 |
190429 |
61.92 |
62.51 |
61.60 |
62.33 |
+0.19 |
4,656 |
60,901 |
-125 |
Feb20 |
190429 |
61.79 |
62.10 |
61.29 |
61.96 |
+0.18 |
3,000 |
39,664 |
+685 |
Mar20 |
190429 |
61.25 |
61.79 |
60.93 |
61.58 |
+0.17 |
7,864 |
42,435 |
-16 |
Apr20 |
190429 |
60.84 |
61.38 |
60.82 |
61.21 |
+0.15 |
1,265 |
25,719 |
-92 |
May20 |
190429 |
60.48 |
61.02 |
60.22 |
60.86 |
+0.16 |
1,684 |
28,817 |
+445 |
Jun20 |
190429 |
60.19 |
60.71 |
59.91 |
60.51 |
+0.14 |
19,220 |
98,153 |
+1,041 |
Jul20 |
190429 |
59.96 |
60.27 |
59.83 |
60.14 |
+0.14 |
1,753 |
28,260 |
+688 |
Aug20 |
190429 |
59.79 |
59.84 |
59.56 |
59.79 |
+0.13 |
983 |
15,702 |
+100 |
Sep20 |
190429 |
59.47 |
59.59 |
59.00 |
59.47 |
+0.14 |
3,405 |
32,214 |
+164 |
Total Volume and Open Interest |
1,008,574 |
2,154,923 |
+4,327 |
e-miNY Crude Oil(NYM) |
Jun19 |
190429 |
62.900 |
63.700 |
62.450 |
63.500 |
+0.200 |
11,644 |
1,609 |
+18 |
Jul19 |
190429 |
63.050 |
63.725 |
62.575 |
63.575 |
+0.200 |
151 |
349 |
+22 |
Aug19 |
190429 |
62.925 |
63.550 |
62.750 |
63.550 |
+0.200 |
15 |
113 |
+2 |
Sep19 |
190429 |
62.975 |
63.425 |
62.725 |
63.425 |
+0.200 |
3 |
125 |
+0 |
Oct19 |
190429 |
63.225 |
63.225 |
62.800 |
63.225 |
+0.175 |
0 |
32 |
+0 |
Nov19 |
190429 |
62.800 |
63.075 |
62.350 |
62.975 |
+0.175 |
12 |
67 |
+11 |
Dec19 |
190429 |
62.100 |
62.775 |
62.025 |
62.675 |
+0.175 |
21 |
171 |
+13 |
Jan20 |
190429 |
62.000 |
62.425 |
61.775 |
62.325 |
+0.175 |
1 |
55 |
+0 |
Feb20 |
190429 |
61.950 |
61.950 |
61.700 |
61.950 |
+0.175 |
0 |
21 |
+0 |
Mar20 |
190429 |
61.575 |
61.575 |
61.100 |
61.575 |
+0.175 |
0 |
45 |
+0 |
Total Volume and Open Interest |
11,849 |
2,659 |
+64 |
NY Harbor ULSD(NYM) |
May19 |
190429 |
204.35 |
207.07 |
202.96 |
205.49 |
+0.37 |
23,572 |
22,039 |
-13,077 |
Jun19 |
190429 |
204.44 |
207.05 |
203.01 |
205.39 |
+0.17 |
53,970 |
124,954 |
+3,569 |
Jul19 |
190429 |
204.77 |
207.48 |
203.55 |
205.85 |
+0.14 |
17,248 |
69,836 |
+1,601 |
Aug19 |
190429 |
205.23 |
208.15 |
204.31 |
206.54 |
+0.14 |
8,152 |
28,204 |
+1,079 |
Sep19 |
190429 |
206.99 |
209.09 |
205.39 |
207.55 |
+0.10 |
4,162 |
31,184 |
+47 |
Oct19 |
190429 |
207.67 |
209.98 |
206.72 |
208.53 |
+0.08 |
2,753 |
21,644 |
+115 |
Nov19 |
190429 |
207.45 |
210.59 |
207.45 |
209.26 |
+0.06 |
2,082 |
14,365 |
+355 |
Dec19 |
190429 |
208.83 |
211.27 |
207.86 |
209.77 |
+0.07 |
6,042 |
38,899 |
+645 |
Jan20 |
190429 |
210.33 |
211.42 |
208.13 |
210.14 |
+0.10 |
613 |
11,282 |
-133 |
Feb20 |
190429 |
210.11 |
211.11 |
208.11 |
209.83 |
+0.12 |
284 |
8,945 |
+51 |
Mar20 |
190429 |
208.97 |
210.08 |
208.68 |
208.98 |
+0.17 |
147 |
6,235 |
-11 |
Apr20 |
190429 |
207.47 |
208.47 |
207.05 |
207.50 |
+0.21 |
143 |
3,548 |
-32 |
May20 |
190429 |
206.57 |
207.61 |
206.44 |
206.44 |
+0.27 |
176 |
2,159 |
+65 |
Jun20 |
190429 |
205.66 |
206.98 |
203.89 |
205.72 |
+0.33 |
1,184 |
10,618 |
+508 |
Total Volume and Open Interest |
121,537 |
410,640 |
-5,190 |
RBOB Gasoline(NYM) |
May19 |
190429 |
209.75 |
210.05 |
207.42 |
208.28 |
-1.78 |
42,765 |
26,374 |
-11,493 |
Jun19 |
190429 |
204.47 |
204.93 |
202.06 |
202.94 |
-1.69 |
85,077 |
144,559 |
+3,478 |
Jul19 |
190429 |
201.03 |
201.88 |
198.92 |
199.96 |
-1.44 |
37,044 |
80,543 |
+1,080 |
Aug19 |
190429 |
196.78 |
198.71 |
195.63 |
196.92 |
-1.17 |
21,029 |
40,245 |
+1,287 |
Sep19 |
190429 |
193.98 |
195.31 |
192.35 |
193.62 |
-0.95 |
14,052 |
44,242 |
-74 |
Oct19 |
190429 |
179.08 |
180.51 |
178.00 |
179.08 |
-0.87 |
6,128 |
29,333 |
+523 |
Nov19 |
190429 |
175.84 |
177.04 |
174.67 |
175.88 |
-0.81 |
3,537 |
14,969 |
+97 |
Dec19 |
190429 |
173.32 |
174.82 |
172.23 |
173.61 |
-0.70 |
3,519 |
26,322 |
+719 |
Jan20 |
190429 |
172.37 |
174.06 |
171.66 |
173.02 |
-0.61 |
920 |
11,033 |
+466 |
Feb20 |
190429 |
172.71 |
174.54 |
172.71 |
173.45 |
-0.50 |
465 |
3,332 |
-35 |
Total Volume and Open Interest |
215,475 |
429,009 |
-3,969 |
e-miNY RBOB Gasoline(NYM) |
May19 |
190429 |
208.28 |
208.28 |
208.28 |
208.28 |
-1.78 |
1 |
1 |
+0 |
Jun19 |
190429 |
202.94 |
202.94 |
202.94 |
202.94 |
-1.69 |
|
|
|
Jul19 |
190429 |
199.96 |
199.96 |
199.96 |
199.96 |
-1.44 |
|
|
|
Aug19 |
190429 |
196.92 |
196.92 |
196.92 |
196.92 |
-1.17 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190429 |
2.578 |
2.598 |
2.546 |
2.593 |
+0.013 |
136,856 |
304,985 |
-1,583 |
Jul19 |
190429 |
2.629 |
2.646 |
2.600 |
2.640 |
+0.010 |
34,154 |
156,596 |
+120 |
Aug19 |
190429 |
2.650 |
2.668 |
2.625 |
2.663 |
+0.010 |
12,385 |
69,633 |
+675 |
Sep19 |
190429 |
2.643 |
2.660 |
2.620 |
2.656 |
+0.010 |
12,317 |
144,954 |
+531 |
Oct19 |
190429 |
2.670 |
2.690 |
2.652 |
2.687 |
+0.010 |
14,414 |
107,380 |
-847 |
Nov19 |
190429 |
2.746 |
2.763 |
2.726 |
2.760 |
+0.009 |
9,628 |
63,362 |
-209 |
Dec19 |
190429 |
2.901 |
2.915 |
2.883 |
2.912 |
+0.007 |
6,315 |
78,372 |
+1,061 |
Jan20 |
190429 |
2.980 |
2.997 |
2.966 |
2.994 |
+0.007 |
7,871 |
55,698 |
+127 |
Feb20 |
190429 |
2.924 |
2.947 |
2.917 |
2.945 |
+0.010 |
1,582 |
20,129 |
+182 |
Mar20 |
190429 |
2.820 |
2.831 |
2.802 |
2.828 |
+0.008 |
5,277 |
32,755 |
+632 |
Apr20 |
190429 |
2.551 |
2.562 |
2.539 |
2.558 |
+0.007 |
5,167 |
42,841 |
+122 |
May20 |
190429 |
2.521 |
2.525 |
2.504 |
2.521 |
+0.008 |
1,678 |
24,442 |
-466 |
Jun20 |
190429 |
2.549 |
2.560 |
2.535 |
2.554 |
+0.009 |
864 |
13,602 |
+44 |
Jul20 |
190429 |
2.580 |
2.594 |
2.577 |
2.590 |
+0.011 |
707 |
11,636 |
+40 |
Aug20 |
190429 |
2.589 |
2.602 |
2.580 |
2.600 |
+0.013 |
635 |
10,108 |
+378 |
Sep20 |
190429 |
2.565 |
2.589 |
2.565 |
2.586 |
+0.013 |
414 |
10,796 |
+254 |
Total Volume and Open Interest |
305,446 |
1,227,428 |
-24,908 |
Brent Crude Oil(ICE) |
Jun19 |
190429 |
71.56 |
72.50 |
71.06 |
72.04 |
-0.11 |
309,211 |
167,848 |
-65,394 |
Jul19 |
190429 |
71.09 |
72.00 |
70.63 |
71.54 |
-0.09 |
330,749 |
500,615 |
+20,900 |
Aug19 |
190429 |
70.70 |
71.36 |
70.07 |
70.92 |
-0.08 |
140,803 |
190,542 |
+2,635 |
Sep19 |
190429 |
70.05 |
70.81 |
69.59 |
70.39 |
-0.06 |
96,399 |
190,469 |
+2,900 |
Oct19 |
190429 |
69.51 |
70.31 |
69.12 |
69.91 |
-0.04 |
51,096 |
124,345 |
+3,431 |
Nov19 |
190429 |
69.19 |
69.92 |
68.77 |
69.54 |
-0.02 |
35,694 |
144,900 |
+2,842 |
Dec19 |
190429 |
68.81 |
69.53 |
68.42 |
69.17 |
+0.01 |
109,002 |
251,338 |
-3,637 |
Jan20 |
190429 |
68.45 |
69.15 |
68.13 |
68.81 |
+0.01 |
15,544 |
59,857 |
-2,896 |
Feb20 |
190429 |
68.28 |
68.82 |
67.86 |
68.47 |
+0.02 |
8,581 |
48,336 |
+57 |
Mar20 |
190429 |
68.06 |
68.44 |
67.45 |
68.15 |
+0.02 |
9,146 |
38,930 |
-887 |
Apr20 |
190429 |
67.84 |
67.84 |
67.84 |
67.84 |
+0.03 |
2,460 |
25,398 |
+315 |
May20 |
190429 |
67.15 |
67.53 |
67.15 |
67.53 |
+0.04 |
1,733 |
21,494 |
+176 |
Jun20 |
190429 |
66.90 |
67.54 |
66.61 |
67.21 |
+0.04 |
20,282 |
100,848 |
-115 |
Jul20 |
190429 |
66.92 |
66.92 |
66.92 |
66.92 |
+0.03 |
907 |
17,437 |
+163 |
Total Volume and Open Interest |
1,161,998 |
2,280,594 |
-37,283 |
Gas Oil(ICE) |
May19 |
190429 |
625.75 |
633.50 |
620.75 |
630.50 |
+7.25 |
54,356 |
103,643 |
+6,790 |
Jun19 |
190429 |
629.00 |
634.25 |
622.00 |
631.00 |
+6.75 |
87,367 |
173,363 |
+1,705 |
Jul19 |
190429 |
629.00 |
635.50 |
623.75 |
632.50 |
+6.25 |
57,410 |
108,738 |
+2,846 |
Aug19 |
190429 |
631.75 |
637.75 |
626.50 |
634.75 |
+6.00 |
24,097 |
63,522 |
+4,510 |
Sep19 |
190429 |
633.25 |
641.00 |
629.75 |
638.00 |
+6.00 |
13,326 |
72,263 |
-204 |
Oct19 |
190429 |
635.50 |
644.25 |
634.00 |
641.50 |
+6.00 |
7,549 |
70,115 |
+814 |
Nov19 |
190429 |
635.50 |
644.00 |
633.75 |
641.25 |
+6.00 |
2,218 |
32,803 |
+130 |
Dec19 |
190429 |
636.75 |
642.75 |
632.50 |
640.00 |
+6.00 |
25,263 |
117,968 |
-663 |
Jan20 |
190429 |
634.25 |
640.75 |
632.50 |
639.25 |
+6.00 |
1,488 |
29,779 |
+520 |
Feb20 |
190429 |
633.25 |
641.25 |
631.75 |
638.50 |
+6.25 |
744 |
24,950 |
-18 |
Total Volume and Open Interest |
283,448 |
983,772 |
+18,192 |
Ethanol(CBOT) |
May19 |
190429 |
1.347 |
1.347 |
1.332 |
1.336 |
-0.006 |
158 |
189 |
-57 |
Jun19 |
190429 |
1.340 |
1.350 |
1.336 |
1.340 |
-0.001 |
488 |
1,167 |
+31 |
Jul19 |
190429 |
1.356 |
1.356 |
1.344 |
1.347 |
+0.001 |
216 |
293 |
+156 |
Aug19 |
190429 |
1.349 |
1.351 |
1.349 |
1.349 |
+0.003 |
3 |
20 |
-1 |
Sep19 |
190429 |
1.310 |
1.348 |
1.310 |
1.348 |
+0.003 |
2 |
16 |
+0 |
Oct19 |
190429 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.003 |
2 |
7 |
+1 |
Nov19 |
190429 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.003 |
|
|
|
Dec19 |
190429 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.003 |
0 |
20 |
+0 |
Total Volume and Open Interest |
869 |
1,712 |
+130 |
WTI Crude Oil(ICE) |
Jun19 |
190429 |
62.95 |
63.68 |
62.47 |
63.50 |
+0.20 |
46,418 |
106,231 |
-3,090 |
Jul19 |
190429 |
63.03 |
63.75 |
62.57 |
63.57 |
+0.19 |
49,314 |
67,305 |
+2,521 |
Aug19 |
190429 |
63.02 |
63.73 |
62.59 |
63.54 |
+0.18 |
31,378 |
36,902 |
-2,075 |
Sep19 |
190429 |
62.83 |
63.62 |
62.50 |
63.42 |
+0.19 |
19,713 |
51,233 |
-14 |
Oct19 |
190429 |
62.76 |
63.37 |
62.40 |
63.23 |
+0.19 |
10,147 |
28,376 |
+1,522 |
Nov19 |
190429 |
62.53 |
63.03 |
62.14 |
62.98 |
+0.18 |
4,315 |
19,623 |
+25 |
Dec19 |
190429 |
62.27 |
62.86 |
61.88 |
62.67 |
+0.18 |
14,358 |
110,540 |
-462 |
Jan20 |
190429 |
62.24 |
62.35 |
62.24 |
62.33 |
+0.19 |
474 |
8,677 |
-35 |
Feb20 |
190429 |
61.80 |
61.99 |
61.80 |
61.96 |
+0.18 |
462 |
7,668 |
-90 |
Mar20 |
190429 |
61.58 |
61.58 |
61.58 |
61.58 |
+0.17 |
388 |
12,902 |
-9 |
Apr20 |
190429 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.15 |
398 |
4,931 |
+16 |
May20 |
190429 |
60.86 |
60.86 |
60.86 |
60.86 |
+0.16 |
478 |
3,642 |
+5 |
Jun20 |
190429 |
60.36 |
60.51 |
60.36 |
60.51 |
+0.14 |
2,109 |
45,611 |
-43 |
Jul20 |
190429 |
60.14 |
60.14 |
60.14 |
60.14 |
+0.14 |
16 |
4,079 |
+7 |
Aug20 |
190429 |
59.79 |
59.79 |
59.79 |
59.79 |
+0.13 |
9 |
4,384 |
-2 |
Sep20 |
190429 |
59.47 |
59.47 |
59.47 |
59.47 |
+0.14 |
16 |
6,152 |
-7 |
Total Volume and Open Interest |
185,084 |
620,322 |
-210 |
US Dollar Index(ICE) |
Jun19 |
190429 |
97.750 |
97.840 |
97.545 |
97.580 |
-0.145 |
16,649 |
58,419 |
+1,217 |
Sep19 |
190429 |
97.220 |
97.275 |
97.035 |
97.040 |
-0.145 |
94 |
1,371 |
+2 |
Dec19 |
190429 |
96.680 |
96.680 |
96.520 |
96.520 |
-0.145 |
21 |
443 |
+4 |
Total Volume and Open Interest |
16,768 |
60,291 |
+1,227 |
Australian Dollar(CME) |
Jun19 |
190429 |
70.48 |
70.69 |
70.46 |
70.65 |
+0.17 |
95,491 |
159,786 |
+7,432 |
Sep19 |
190429 |
70.67 |
70.83 |
70.63 |
70.81 |
+0.17 |
124 |
1,113 |
+47 |
Dec19 |
190429 |
70.85 |
70.97 |
70.85 |
70.97 |
+0.17 |
3 |
210 |
+0 |
Total Volume and Open Interest |
96,506 |
161,741 |
+7,397 |
British Pound(CME) |
Jun19 |
190429 |
129.52 |
129.81 |
129.38 |
129.68 |
+0.09 |
92,169 |
159,088 |
+3,955 |
Sep19 |
190429 |
130.00 |
130.27 |
130.00 |
130.25 |
+0.09 |
14 |
786 |
-1 |
Dec19 |
190429 |
130.77 |
130.77 |
130.77 |
130.77 |
+0.09 |
0 |
390 |
+0 |
Total Volume and Open Interest |
93,859 |
161,820 |
+3,933 |
Canadian Dollar(CME) |
Jun19 |
190429 |
74.37 |
74.50 |
74.28 |
74.45 |
+0.07 |
64,060 |
150,771 |
-1,207 |
Sep19 |
190429 |
74.52 |
74.63 |
74.45 |
74.61 |
+0.08 |
14 |
4,144 |
+6 |
Dec19 |
190429 |
74.65 |
74.78 |
74.58 |
74.75 |
+0.07 |
119 |
2,310 |
+77 |
Mar20 |
190429 |
74.76 |
74.89 |
74.76 |
74.89 |
+0.08 |
24 |
344 |
+1 |
Total Volume and Open Interest |
64,969 |
157,952 |
-1,133 |
Japanese Yen(CME) |
Jun19 |
190429 |
89.91 |
89.94 |
89.66 |
89.81 |
-0.10 |
141,125 |
203,986 |
-7,442 |
Sep19 |
190429 |
90.55 |
90.55 |
90.33 |
90.46 |
-0.10 |
112 |
881 |
+68 |
Dec19 |
190429 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.11 |
3 |
291 |
+3 |
Total Volume and Open Interest |
144,358 |
206,823 |
-7,343 |
Swiss Franc(CME) |
Jun19 |
190429 |
98.54 |
98.63 |
98.34 |
98.50 |
-0.09 |
22,528 |
95,857 |
+489 |
Sep19 |
190429 |
99.45 |
99.45 |
99.20 |
99.34 |
-0.09 |
93 |
99 |
-30 |
Dec19 |
190429 |
100.19 |
100.19 |
100.17 |
100.19 |
-0.09 |
0 |
24 |
+0 |
Total Volume and Open Interest |
22,621 |
95,996 |
+459 |
EuroFX(CME) |
Jun19 |
190429 |
111.93 |
112.34 |
111.91 |
112.29 |
+0.28 |
226,181 |
495,221 |
+2,461 |
Sep19 |
190429 |
112.81 |
113.20 |
112.78 |
113.15 |
+0.29 |
674 |
10,580 |
+219 |
Dec19 |
190429 |
113.62 |
113.99 |
113.60 |
113.98 |
+0.29 |
354 |
2,415 |
+35 |
Total Volume and Open Interest |
228,805 |
511,041 |
+2,664 |
Mexican Peso(CME) |
May19 |
190429 |
525.13 |
525.13 |
525.13 |
525.13 |
-1.88 |
|
|
|
Jun19 |
190429 |
524.00 |
525.25 |
521.25 |
522.13 |
-1.88 |
63,589 |
257,080 |
-377 |
Total Volume and Open Interest |
63,595 |
257,104 |
-377 |
Brazilian Real(CME) |
May19 |
190429 |
254.45 |
254.95 |
253.45 |
253.80 |
-0.50 |
17,938 |
18,669 |
-11,815 |
Jun19 |
190429 |
253.60 |
254.35 |
252.80 |
253.10 |
-0.55 |
15,500 |
18,182 |
+13,452 |
Jul19 |
190429 |
253.15 |
253.50 |
252.40 |
252.60 |
-0.50 |
0 |
68 |
+0 |
Aug19 |
190429 |
252.00 |
252.75 |
252.00 |
252.00 |
-0.45 |
|
|
|
Total Volume and Open Interest |
33,438 |
36,919 |
+1,637 |
30-Year T-Bonds(CBOT) |
Jun19 |
190429 |
147~200 |
147~210 |
146~270 |
146~310 |
-0~200 |
182,544 |
943,212 |
-880 |
Sep19 |
190429 |
146~300 |
147~000 |
146~070 |
146~100 |
-0~200 |
38 |
1,196 |
+13 |
Dec19 |
190429 |
145~170 |
145~170 |
145~170 |
145~170 |
-0~200 |
0 |
2 |
+0 |
Total Volume and Open Interest |
182,582 |
944,410 |
-867 |
10-Year T-Notes(CBOT) |
Jun19 |
190429 |
123~215 |
123~225 |
123~125 |
123~140 |
-0~075 |
1,141,463 |
4,009,094 |
+9,270 |
Sep19 |
190429 |
123~285 |
123~290 |
123~195 |
123~205 |
-0~080 |
6,668 |
28,574 |
+3,136 |
Dec19 |
190429 |
123~205 |
123~205 |
123~205 |
123~205 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,148,131 |
4,037,668 |
+12,406 |
5-Year T-Notes(CBOT) |
Jun19 |
190429 |
115~192 |
115~196 |
115~144 |
115~154 |
-0~034 |
607,960 |
4,565,251 |
+18,451 |
Sep19 |
190429 |
115~214 |
115~230 |
115~176 |
115~184 |
-0~036 |
16,708 |
167,363 |
+8,304 |
Dec19 |
190429 |
115~184 |
115~184 |
115~184 |
115~184 |
-0~036 |
|
|
|
Total Volume and Open Interest |
624,668 |
4,732,614 |
+26,755 |
2 Year T-Notes(CBOT) |
Jun19 |
190429 |
106~152 |
106~153 |
106~136 |
106~144 |
-0~004 |
438,447 |
3,542,636 |
+12,380 |
Sep19 |
190429 |
106~211 |
106~211 |
106~194 |
106~201 |
-0~005 |
30,172 |
275,086 |
+16,994 |
Dec19 |
190429 |
106~201 |
106~201 |
106~201 |
106~201 |
-0~005 |
|
|
|
Total Volume and Open Interest |
468,619 |
3,817,722 |
+29,374 |
Eurodollars(CME) |
Jun19 |
190429 |
97.450 |
97.455 |
97.440 |
97.450 |
+0.005 |
172,309 |
1,351,304 |
+8,828 |
Sep19 |
190429 |
97.530 |
97.530 |
97.515 |
97.525 |
-0.005 |
276,953 |
1,417,563 |
+3,618 |
Dec19 |
190429 |
97.550 |
97.555 |
97.530 |
97.545 |
-0.005 |
246,674 |
1,745,279 |
+12,931 |
Mar20 |
190429 |
97.660 |
97.665 |
97.635 |
97.650 |
-0.005 |
337,785 |
1,199,770 |
+71,958 |
Jun20 |
190429 |
97.750 |
97.755 |
97.715 |
97.735 |
-0.005 |
266,140 |
1,126,054 |
+2,378 |
Sep20 |
190429 |
97.820 |
97.820 |
97.785 |
97.800 |
-0.010 |
250,181 |
933,961 |
+1,617 |
Dec20 |
190429 |
97.835 |
97.840 |
97.800 |
97.810 |
-0.015 |
172,952 |
1,073,794 |
-28 |
Mar21 |
190429 |
97.860 |
97.865 |
97.830 |
97.840 |
-0.015 |
161,143 |
635,934 |
+17,572 |
Jun21 |
190429 |
97.855 |
97.855 |
97.815 |
97.825 |
-0.020 |
94,409 |
564,292 |
+6,510 |
Sep21 |
190429 |
97.845 |
97.850 |
97.805 |
97.815 |
-0.025 |
80,083 |
461,992 |
+4,960 |
Dec21 |
190429 |
97.820 |
97.820 |
97.780 |
97.785 |
-0.030 |
66,655 |
532,490 |
+2,640 |
Mar22 |
190429 |
97.795 |
97.800 |
97.755 |
97.760 |
-0.035 |
59,936 |
375,259 |
-1,517 |
Jun22 |
190429 |
97.765 |
97.765 |
97.720 |
97.725 |
-0.035 |
40,721 |
298,966 |
+5,169 |
Sep22 |
190429 |
97.730 |
97.730 |
97.690 |
97.695 |
-0.035 |
32,160 |
205,415 |
+4,546 |
Dec22 |
190429 |
97.695 |
97.695 |
97.655 |
97.660 |
-0.035 |
23,506 |
177,779 |
+1,260 |
Mar23 |
190429 |
97.665 |
97.665 |
97.625 |
97.625 |
-0.040 |
24,132 |
101,546 |
+346 |
Jun23 |
190429 |
97.625 |
97.625 |
97.590 |
97.590 |
-0.040 |
20,470 |
74,623 |
-9 |
Sep23 |
190429 |
97.590 |
97.590 |
97.550 |
97.555 |
-0.035 |
15,017 |
84,986 |
+331 |
Total Volume and Open Interest |
2,428,153 |
12,887,861 |
+151,962 |
Ultra T-Bond(CBOT) |
Jun19 |
190429 |
164~23 |
164~25 |
163~14 |
163~19 |
-1~03 |
107,626 |
1,153,810 |
-7,169 |
Sep19 |
190429 |
164~05 |
164~05 |
164~02 |
164~05 |
-1~04 |
4,592 |
36,726 |
+4,514 |
Dec19 |
190429 |
164~17 |
164~17 |
164~17 |
164~17 |
-1~04 |
|
|
|
Total Volume and Open Interest |
112,218 |
1,190,536 |
-2,655 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190429 |
131~275 |
131~275 |
131~130 |
131~155 |
-0~105 |
120,456 |
756,874 |
-1,228 |
Sep19 |
190429 |
132~005 |
132~005 |
132~005 |
132~005 |
-0~105 |
0 |
1 |
+0 |
Dec19 |
190429 |
132~005 |
132~005 |
132~005 |
132~005 |
-0~105 |
|
|
|
Total Volume and Open Interest |
120,456 |
756,875 |
-1,228 |
30 Day Federal Funds(CBOT) |
Apr19 |
190429 |
97.577 |
97.577 |
97.575 |
97.575 |
unch |
14,848 |
237,346 |
+861 |
May19 |
190429 |
97.582 |
97.585 |
97.580 |
97.582 |
+0.002 |
33,755 |
232,340 |
+232 |
Jun19 |
190429 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
13,996 |
118,092 |
+4,143 |
Jul19 |
190429 |
97.630 |
97.630 |
97.620 |
97.630 |
unch |
87,691 |
225,593 |
+6,984 |
Aug19 |
190429 |
97.665 |
97.665 |
97.655 |
97.660 |
-0.005 |
55,974 |
197,723 |
+18,416 |
Sep19 |
190429 |
97.690 |
97.690 |
97.680 |
97.685 |
-0.005 |
6,428 |
56,332 |
-13 |
Total Volume and Open Interest |
343,679 |
1,981,313 |
+43,843 |
Japanese Govt Bonds(SGX) |
Jun19 |
190429 |
152.80 |
152.85 |
152.79 |
152.83 |
+0.25 |
910 |
17,349 |
-61 |
Sep19 |
190429 |
152.82 |
152.82 |
152.82 |
152.82 |
+0.25 |
|
|
|
Dec19 |
190429 |
152.82 |
152.82 |
152.82 |
152.82 |
+0.25 |
|
|
|
Total Volume and Open Interest |
910 |
17,349 |
-61 |
Euro-Buxl(EUREX) |
Jun19 |
190429 |
189.90 |
189.90 |
188.28 |
189.14 |
-0.68 |
31,555 |
237,680 |
-688 |
Sep19 |
190429 |
187.32 |
187.64 |
187.32 |
187.64 |
-0.68 |
2 |
3,777 |
+0 |
Dec19 |
190429 |
186.64 |
186.64 |
186.64 |
186.64 |
-0.68 |
|
|
|
Total Volume and Open Interest |
31,557 |
241,457 |
-688 |
Euro-Bund(EUREX) |
Jun19 |
190429 |
165.80 |
165.84 |
165.33 |
165.55 |
-0.27 |
533,568 |
1,872,790 |
+8,693 |
Sep19 |
190429 |
167.98 |
167.98 |
167.53 |
167.71 |
-0.28 |
2,342 |
63,927 |
+4,253 |
Dec19 |
190429 |
165.48 |
165.48 |
165.48 |
165.48 |
-0.27 |
|
|
|
Total Volume and Open Interest |
535,910 |
1,936,717 |
+12,946 |
Euro-Bobl(EUREX) |
Jun19 |
190429 |
133.09 |
133.09 |
132.92 |
133.00 |
-0.08 |
348,574 |
1,356,617 |
+40,045 |
Sep19 |
190429 |
132.88 |
132.91 |
132.88 |
132.91 |
-0.08 |
66 |
6,865 |
-55 |
Dec19 |
190429 |
133.37 |
133.37 |
133.37 |
133.37 |
-0.08 |
|
|
|
Total Volume and Open Interest |
348,640 |
1,363,482 |
+39,990 |
Euro-Schatz(EUREX) |
Jun19 |
190429 |
111.94 |
111.94 |
111.91 |
111.93 |
-0.02 |
223,812 |
1,830,880 |
+70,778 |
Sep19 |
190429 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.03 |
12 |
8,428 |
+99 |
Dec19 |
190429 |
111.03 |
111.03 |
111.03 |
111.03 |
-0.03 |
|
|
|
Total Volume and Open Interest |
223,824 |
1,839,308 |
+70,877 |
3-Mth Euribor(EUREX) |
Jun19 |
190429 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190429 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190429 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
0 |
9,273 |
+22 |
Long Gilt(LIFFE) |
Jun19 |
190429 |
127~20 |
127~23 |
127~16 |
127~21 |
-0~03 |
140,765 |
638,475 |
-498 |
Sep19 |
190429 |
126~24 |
126~24 |
126~24 |
126~24 |
-0~03 |
6 |
55 |
-3 |
Total Volume and Open Interest |
140,771 |
638,530 |
-501 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190429 |
99.15 |
99.15 |
99.14 |
99.14 |
-0.01 |
58,748 |
456,890 |
+2,266 |
Sep19 |
190429 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.01 |
93,412 |
538,024 |
-13,244 |
Dec19 |
190429 |
99.07 |
99.08 |
99.07 |
99.07 |
-0.01 |
61,843 |
630,433 |
+5,111 |
Mar20 |
190429 |
99.07 |
99.07 |
99.05 |
99.06 |
-0.01 |
58,463 |
396,718 |
-5,011 |
Jun20 |
190429 |
99.05 |
99.05 |
99.03 |
99.04 |
-0.01 |
50,713 |
416,695 |
+946 |
Sep20 |
190429 |
99.00 |
99.00 |
98.99 |
99.00 |
-0.01 |
81,002 |
329,425 |
+7,788 |
Total Volume and Open Interest |
681,163 |
3,616,192 |
-6,956 |
3-Mth Euribor(LIFFE) |
Jun19 |
190429 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
61,683 |
541,742 |
-10,769 |
Sep19 |
190429 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
35,831 |
656,624 |
+1,858 |
Dec19 |
190429 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
40,092 |
683,862 |
-2,381 |
Total Volume and Open Interest |
565,067 |
4,755,084 |
-12,541 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190429 |
98.52 |
98.52 |
98.49 |
98.50 |
-0.02 |
83,720 |
213,264 |
+7,961 |
Sep19 |
190429 |
98.62 |
98.63 |
98.61 |
98.62 |
-0.01 |
93,605 |
339,485 |
+17,948 |
Dec19 |
190429 |
98.66 |
98.67 |
98.65 |
98.66 |
unch |
78,538 |
326,155 |
+7,314 |
Mar20 |
190429 |
98.69 |
98.70 |
98.67 |
98.68 |
-0.01 |
46,844 |
244,290 |
-4,577 |
Jun20 |
190429 |
98.69 |
98.70 |
98.68 |
98.69 |
-0.01 |
21,431 |
183,181 |
-2,501 |
Sep20 |
190429 |
98.69 |
98.70 |
98.67 |
98.68 |
-0.01 |
17,995 |
122,091 |
+741 |
Dec20 |
190429 |
98.67 |
98.67 |
98.65 |
98.65 |
-0.02 |
11,209 |
81,617 |
+1,233 |
Mar21 |
190429 |
98.64 |
98.65 |
98.63 |
98.63 |
-0.02 |
4,165 |
40,387 |
+171 |
Jun21 |
190429 |
98.61 |
98.61 |
98.59 |
98.59 |
-0.02 |
106 |
3,505 |
+0 |
Sep21 |
190429 |
98.54 |
98.54 |
98.54 |
98.54 |
-0.02 |
2 |
1,327 |
+0 |
Total Volume and Open Interest |
357,781 |
1,558,174 |
+28,312 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190429 |
98.22 |
98.22 |
98.19 |
98.20 |
-0.01 |
179,561 |
1,284,153 |
+6,348 |
Sep19 |
190429 |
98.23 |
98.23 |
98.21 |
98.21 |
-0.01 |
0 |
27 |
+0 |
Total Volume and Open Interest |
179,561 |
1,284,180 |
+6,348 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190429 |
98.74 |
98.75 |
98.72 |
98.73 |
-0.00 |
339,213 |
1,404,462 |
+56,740 |
Sep19 |
190429 |
98.79 |
98.79 |
98.79 |
98.79 |
-0.00 |
0 |
200 |
+0 |
Total Volume and Open Interest |
339,213 |
1,404,662 |
+56,740 |
Gold(CMX) |
Jun19 |
190429 |
1289.0 |
1289.1 |
1279.9 |
1281.5 |
-7.3 |
237,154 |
306,310 |
-7,577 |
Aug19 |
190429 |
1294.7 |
1294.7 |
1285.9 |
1287.5 |
-7.3 |
3,604 |
60,128 |
+690 |
Oct19 |
190429 |
1300.5 |
1300.5 |
1292.6 |
1293.4 |
-7.5 |
287 |
5,030 |
+14 |
Dec19 |
190429 |
1306.4 |
1306.4 |
1298.0 |
1299.4 |
-7.4 |
1,418 |
39,829 |
+754 |
Feb20 |
190429 |
1306.7 |
1309.7 |
1303.9 |
1305.4 |
-7.4 |
77 |
11,703 |
+14 |
Apr20 |
190429 |
1311.0 |
1311.0 |
1311.0 |
1311.0 |
-7.6 |
1 |
6,699 |
+0 |
Jun20 |
190429 |
1316.6 |
1316.6 |
1316.6 |
1316.6 |
-7.6 |
0 |
2,365 |
+0 |
Aug20 |
190429 |
1321.8 |
1321.8 |
1321.8 |
1321.8 |
-7.6 |
0 |
105 |
+0 |
Oct20 |
190429 |
1326.6 |
1326.6 |
1326.6 |
1326.6 |
-7.6 |
0 |
9 |
+0 |
Dec20 |
190429 |
1331.6 |
1331.6 |
1331.6 |
1331.6 |
-7.6 |
0 |
1,251 |
+0 |
Feb21 |
190429 |
1336.3 |
1336.3 |
1336.3 |
1336.3 |
-7.6 |
|
|
|
Total Volume and Open Interest |
243,615 |
435,049 |
-6,810 |
Silver(CMX) |
May19 |
190429 |
1503.0 |
1503.5 |
1482.0 |
1484.4 |
-16.1 |
68,611 |
33,226 |
-11,387 |
Jul19 |
190429 |
1511.5 |
1511.5 |
1490.5 |
1493.3 |
-15.5 |
34,199 |
135,402 |
+8,460 |
Sep19 |
190429 |
1519.5 |
1519.5 |
1499.5 |
1501.9 |
-15.5 |
2,449 |
14,257 |
+1,061 |
Dec19 |
190429 |
1525.5 |
1530.5 |
1512.0 |
1514.5 |
-15.8 |
1,372 |
25,047 |
+373 |
Mar20 |
190429 |
1534.5 |
1535.5 |
1524.5 |
1527.0 |
-16.0 |
304 |
2,608 |
+96 |
May20 |
190429 |
1534.5 |
1534.5 |
1534.5 |
1534.5 |
-16.6 |
12 |
1,033 |
+11 |
Jul20 |
190429 |
1542.1 |
1542.1 |
1542.1 |
1542.1 |
-16.6 |
1 |
437 |
+1 |
Total Volume and Open Interest |
107,197 |
212,944 |
-1,318 |
Platinum(NYMEX) |
Jul19 |
190429 |
903.5 |
905.3 |
891.8 |
901.3 |
-2.3 |
14,952 |
69,090 |
-235 |
Oct19 |
190429 |
909.4 |
909.7 |
897.4 |
906.9 |
-2.4 |
134 |
5,266 |
+45 |
Jan20 |
190429 |
915.0 |
915.0 |
907.5 |
912.4 |
-2.3 |
0 |
550 |
+0 |
Apr20 |
190429 |
917.1 |
917.1 |
917.1 |
917.1 |
-2.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
15,096 |
74,955 |
-191 |
Palladium(NYMEX) |
Jun19 |
190429 |
1455.80 |
1457.20 |
1353.70 |
1362.00 |
-85.20 |
2,632 |
18,536 |
-15 |
Sep19 |
190429 |
1448.40 |
1453.10 |
1352.90 |
1358.80 |
-85.30 |
364 |
2,979 |
+200 |
Dec19 |
190429 |
1422.00 |
1422.00 |
1351.10 |
1352.30 |
-85.10 |
26 |
1,229 |
+22 |
Total Volume and Open Interest |
3,022 |
22,744 |
+207 |
Copper(CMX) |
May19 |
190429 |
288.85 |
290.10 |
286.55 |
289.50 |
+0.85 |
82,790 |
26,348 |
-12,144 |
Jul19 |
190429 |
289.35 |
290.70 |
287.30 |
289.70 |
+0.30 |
62,002 |
123,826 |
+8,819 |
Sep19 |
190429 |
290.60 |
291.50 |
288.20 |
290.60 |
+0.25 |
9,219 |
43,297 |
+2,053 |
Dec19 |
190429 |
290.75 |
292.65 |
289.40 |
291.85 |
+0.30 |
4,028 |
42,391 |
+373 |
Mar20 |
190429 |
291.00 |
293.70 |
290.45 |
292.85 |
+0.40 |
288 |
6,837 |
+4 |
Total Volume and Open Interest |
159,613 |
255,177 |
-829 |
E-mini DJIA Index(CBOT) |
Jun19 |
190429 |
26500 |
26584 |
26484 |
26548 |
+31 |
189,570 |
78,182 |
-1,500 |
Sep19 |
190429 |
26528 |
26600 |
26507 |
26568 |
+38 |
68 |
515 |
-5 |
Dec19 |
190429 |
26579 |
26579 |
26527 |
26579 |
+31 |
8 |
26 |
+1 |
Mar20 |
190429 |
26610 |
26610 |
26610 |
26610 |
+31 |
0 |
2 |
+0 |
Total Volume and Open Interest |
189,646 |
78,725 |
-1,504 |
S & P 500(CME) |
Jun19 |
190429 |
2943.00 |
2951.00 |
2938.40 |
2942.90 |
+1.40 |
2,374 |
39,897 |
+391 |
Sep19 |
190429 |
2955.00 |
2955.00 |
2948.80 |
2948.80 |
+1.50 |
0 |
1 |
+0 |
Dec19 |
190429 |
2953.70 |
2953.70 |
2953.70 |
2953.70 |
+1.90 |
0 |
5 |
+0 |
Mar20 |
190429 |
2959.90 |
2959.90 |
2959.90 |
2959.90 |
+2.50 |
|
|
|
Total Volume and Open Interest |
2,374 |
39,903 |
+391 |
S & P 500 E-Mini(CME) |
Jun19 |
190429 |
2939.25 |
2951.50 |
2937.75 |
2943.00 |
+1.50 |
1,376,185 |
2,615,681 |
-2,775 |
Sep19 |
190429 |
2946.25 |
2957.00 |
2944.00 |
2948.75 |
+1.50 |
2,211 |
37,015 |
+910 |
Dec19 |
190429 |
2950.75 |
2961.25 |
2949.50 |
2953.75 |
+2.00 |
84 |
9,553 |
+2,892 |
Mar20 |
190429 |
2964.00 |
2964.00 |
2958.75 |
2960.00 |
+2.50 |
1 |
3,745 |
+1 |
Total Volume and Open Interest |
1,378,481 |
2,665,996 |
+1,028 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190429 |
7837.25 |
7867.75 |
7805.50 |
7813.75 |
-26.50 |
488,329 |
217,438 |
+270 |
Sep19 |
190429 |
7863.25 |
7897.50 |
7836.75 |
7844.00 |
-26.50 |
448 |
1,291 |
+23 |
Dec19 |
190429 |
7907.00 |
7916.50 |
7870.75 |
7870.75 |
-23.75 |
2 |
27 |
+0 |
Total Volume and Open Interest |
488,781 |
218,765 |
+295 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190429 |
1976.10 |
1982.90 |
1973.30 |
1976.90 |
+0.80 |
9,675 |
64,375 |
-427 |
Sep19 |
190429 |
1979.80 |
1985.30 |
1977.40 |
1980.70 |
+1.00 |
0 |
110 |
+0 |
Dec19 |
190429 |
1984.10 |
1984.10 |
1984.10 |
1984.10 |
+0.50 |
|
|
|
Total Volume and Open Interest |
9,675 |
64,485 |
-427 |
Volatility Index(CBOE) |
Apr19 |
190417 |
12.50 |
12.65 |
11.71 |
11.71 |
-0.87 |
75,039 |
50,245 |
-18,637 |
May19 |
190429 |
14.35 |
14.60 |
14.20 |
14.53 |
+0.20 |
107,094 |
220,651 |
-21,394 |
Jun19 |
190429 |
15.70 |
15.75 |
15.45 |
15.73 |
+0.20 |
67,032 |
102,191 |
+5,681 |
Jul19 |
190429 |
16.21 |
16.32 |
16.06 |
16.23 |
+0.10 |
26,155 |
42,299 |
-346 |
Total Volume and Open Interest |
237,120 |
431,624 |
-17,756 |
S & P 600(CME) |
Jun19 |
190429 |
977.50 |
977.50 |
977.50 |
977.50 |
+4.30 |
|
|
|
Sep19 |
190429 |
978.10 |
978.10 |
978.10 |
978.10 |
+4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190429 |
1592.70 |
1607.60 |
1592.70 |
1602.20 |
+8.20 |
122,968 |
429,029 |
-1,520 |
Sep19 |
190429 |
1600.00 |
1611.00 |
1598.00 |
1606.50 |
+8.10 |
8 |
314 |
+1 |
Dec19 |
190429 |
1608.50 |
1608.50 |
1608.50 |
1608.50 |
+8.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,976 |
429,344 |
-1,519 |
Nikkei 225(CME) |
Jun19 |
190429 |
22365 |
22470 |
22345 |
22405 |
+60 |
9,128 |
25,631 |
-242 |
Sep19 |
190429 |
22380 |
22425 |
22380 |
22380 |
+60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,128 |
25,633 |
-242 |
Nikkei 225(SGX) |
Jun19 |
190429 |
22250 |
22455 |
22210 |
22410 |
+160 |
75,685 |
165,441 |
+1,651 |
Sep19 |
190429 |
22190 |
22370 |
22190 |
22370 |
+160 |
3 |
144 |
+1 |
Dec19 |
190429 |
22215 |
22215 |
22215 |
22215 |
+105 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
77,271 |
187,707 |
+2,902 |
Nikkei 225 Mini(JPX) |
Jun19 |
190426 |
22260 |
22310 |
22060 |
22250 |
-100 |
761,447 |
473,060 |
+9,077 |
Sep19 |
190426 |
22205 |
22245 |
22010 |
22200 |
-80 |
11,595 |
11,300 |
+777 |
Dec19 |
190426 |
22030 |
22070 |
21835 |
22020 |
-100 |
491 |
1,901 |
+11 |
Total Volume and Open Interest |
810,407 |
551,045 |
+11,867 |
Nikkei 225(JPX) |
Jun19 |
190426 |
22260 |
22310 |
22060 |
22250 |
-100 |
52,536 |
289,516 |
+1,164 |
Sep19 |
190426 |
22200 |
22220 |
22010 |
22200 |
-80 |
309 |
5,474 |
-4 |
Dec19 |
190426 |
22000 |
22020 |
22000 |
22020 |
-100 |
0 |
36,094 |
+200 |
Total Volume and Open Interest |
52,848 |
406,848 |
+1,312 |
Nikkei 225(CME) Yen |
Jun19 |
190429 |
22355 |
22455 |
22335 |
22390 |
+55 |
31,394 |
62,078 |
+283 |
Sep19 |
190429 |
22325 |
22380 |
22325 |
22325 |
+55 |
0 |
14 |
+0 |
Dec19 |
190429 |
22025 |
22025 |
22025 |
22025 |
+60 |
|
|
|
Total Volume and Open Interest |
31,394 |
62,206 |
+283 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190429 |
22370 |
22430 |
22370 |
22390 |
+50 |
2 |
3 |
-1 |
Sep19 |
190429 |
22330 |
22330 |
22330 |
22330 |
+60 |
|
|
|
Dec19 |
190429 |
22030 |
22030 |
22030 |
22030 |
+60 |
|
|
|
Total Volume and Open Interest |
2 |
3 |
-1 |
CAC 40(EURONEXT) |
May19 |
190429 |
5530.0 |
5547.0 |
5498.5 |
5534.0 |
+12.0 |
58,834 |
340,966 |
+4,263 |
Jun19 |
190429 |
5461.5 |
5474.5 |
5434.5 |
5469.0 |
+12.0 |
2,244 |
114,425 |
+2,168 |
Jul19 |
190429 |
5461.0 |
5461.0 |
5461.0 |
5461.0 |
+12.0 |
|
|
|
Total Volume and Open Interest |
61,078 |
518,901 |
+6,431 |
Hang Seng Index(HKFE) |
Apr19 |
190429 |
29570 |
29835 |
29547 |
29817 |
+239 |
283,968 |
64,378 |
-35,636 |
May19 |
190429 |
29360 |
29720 |
29347 |
29679 |
+303 |
74,069 |
87,495 |
+43,825 |
Jun19 |
190429 |
29247 |
29603 |
29247 |
29560 |
+300 |
1,128 |
14,078 |
+49 |
Total Volume and Open Interest |
359,220 |
179,034 |
+8,234 |
DAX(EUREX) |
Jun19 |
190429 |
12335.0 |
12396.5 |
12283.5 |
12342.0 |
-2.5 |
95,952 |
124,748 |
-3,182 |
Sep19 |
190429 |
12334.0 |
12370.5 |
12276.5 |
12328.0 |
-3.0 |
48 |
658 |
+1 |
Dec19 |
190429 |
12316.0 |
12316.0 |
12313.5 |
12313.5 |
-4.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
96,000 |
125,430 |
-3,181 |
Mini-DAX(EUREX) |
Jun19 |
190429 |
12347.0 |
12397.0 |
12284.0 |
12342.0 |
-2.5 |
35,069 |
17,240 |
+447 |
Sep19 |
190429 |
12331.0 |
12375.0 |
12279.0 |
12328.0 |
-3.0 |
67 |
258 |
-1 |
Dec19 |
190429 |
12328.0 |
12328.0 |
12270.0 |
12313.5 |
-4.5 |
10 |
61 |
-1 |
Total Volume and Open Interest |
35,146 |
17,559 |
+445 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190429 |
3436 |
3450 |
3420 |
3440 |
+5 |
930,459 |
4,219,322 |
-33,997 |
Sep19 |
190429 |
3437 |
3438 |
3410 |
3429 |
+5 |
5,078 |
38,858 |
-1,235 |
Dec19 |
190429 |
3407 |
3413 |
3407 |
3413 |
+4 |
5 |
186,780 |
+9 |
Total Volume and Open Interest |
935,542 |
4,459,026 |
-35,223 |
Swiss Market Index(EUREX) |
Jun19 |
190429 |
9655 |
9683 |
9624 |
9674 |
+31 |
34,018 |
175,568 |
-2,336 |
Sep19 |
190429 |
9645 |
9645 |
9642 |
9642 |
+31 |
28 |
593 |
+12 |
Dec19 |
190429 |
9621 |
9621 |
9621 |
9621 |
+31 |
0 |
14 |
+8 |
Total Volume and Open Interest |
34,046 |
176,175 |
-2,316 |
FT-SE 100(EURONEXT) |
Jun19 |
190429 |
7394.50 |
7412.50 |
7356.50 |
7393.00 |
+15.50 |
92,056 |
701,460 |
+3,300 |
Sep19 |
190429 |
7323.00 |
7323.00 |
7323.00 |
7323.00 |
+15.50 |
1,354 |
3,331 |
+1,100 |
Dec19 |
190429 |
7285.00 |
7285.00 |
7285.00 |
7285.00 |
+15.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
93,410 |
705,793 |
+4,400 |
SPI 200(SFE) |
Jun19 |
190429 |
6366.0 |
6370.0 |
6324.0 |
6342.0 |
-26.0 |
54,243 |
372,958 |
+3,782 |
Sep19 |
190429 |
6274.0 |
6274.0 |
6274.0 |
6274.0 |
-25.0 |
0 |
2,842 |
+0 |
Dec19 |
190429 |
6255.0 |
6255.0 |
6255.0 |
6255.0 |
-25.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
54,264 |
377,862 |
+3,802 |
FTSE MIB(ISE) |
Jun19 |
190429 |
21320.00 |
21425.00 |
21220.00 |
21362.00 |
+49.00 |
16,118 |
113,360 |
+1,088 |
Sep19 |
190429 |
21210.00 |
21280.00 |
21110.00 |
21227.00 |
+49.00 |
29 |
975 |
+17 |
Dec19 |
190429 |
21140.00 |
21140.00 |
21092.00 |
21092.00 |
+49.00 |
0 |
73 |
+0 |
Total Volume and Open Interest |
16,147 |
114,409 |
+1,105 |
KOSPI 200(KFE) |
Jun19 |
190429 |
287.65 |
287.80 |
287.30 |
287.65 |
+5.90 |
174,029 |
321,034 |
-2,807 |
Sep19 |
190429 |
287.75 |
288.10 |
287.75 |
288.10 |
+5.85 |
209 |
9,121 |
+44 |
Dec19 |
190429 |
288.80 |
288.80 |
288.80 |
288.80 |
+6.05 |
0 |
28,460 |
+0 |
Total Volume and Open Interest |
174,238 |
384,026 |
-2,763 |
GSCI(CME) |
May19 |
190429 |
441.90 |
446.15 |
441.90 |
444.90 |
+0.30 |
5 |
13,535 |
-1 |
Jun19 |
190429 |
444.65 |
444.65 |
444.25 |
444.65 |
+0.30 |
0 |
60 |
+0 |
Jul19 |
190429 |
445.65 |
445.65 |
445.65 |
445.65 |
+0.30 |
|
|
|
Total Volume and Open Interest |
5 |
13,595 |
-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. |
|
|