|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 01, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190501 |
841.00 |
843.00 |
831.75 |
839.50 |
-1.75 |
81,581 |
10,907 |
-29,877 |
Jul19 |
190501 |
853.75 |
857.75 |
844.25 |
851.75 |
-2.25 |
160,093 |
410,448 |
+4,261 |
Aug19 |
190501 |
860.00 |
863.50 |
850.50 |
858.00 |
-2.00 |
14,651 |
38,348 |
+2,801 |
Sep19 |
190501 |
864.75 |
868.75 |
856.00 |
863.25 |
-2.00 |
3,854 |
15,338 |
+336 |
Nov19 |
190501 |
874.50 |
878.50 |
865.75 |
873.00 |
-1.75 |
28,027 |
160,819 |
+846 |
Jan20 |
190501 |
885.75 |
889.00 |
876.50 |
883.75 |
-1.50 |
3,791 |
25,790 |
+1,351 |
Mar20 |
190501 |
893.75 |
897.25 |
885.00 |
892.25 |
-1.50 |
1,782 |
34,108 |
-86 |
May20 |
190501 |
902.50 |
906.00 |
893.75 |
901.75 |
-0.75 |
519 |
6,982 |
+61 |
Jul20 |
190501 |
912.50 |
915.50 |
903.75 |
911.25 |
-1.25 |
660 |
10,498 |
+122 |
Aug20 |
190501 |
915.00 |
915.00 |
906.50 |
913.00 |
-2.00 |
33 |
240 |
+3 |
Sep20 |
190501 |
910.00 |
911.75 |
910.00 |
911.75 |
-2.00 |
0 |
109 |
+0 |
Nov20 |
190501 |
918.75 |
920.00 |
909.00 |
915.25 |
-1.75 |
391 |
5,858 |
+71 |
Jan21 |
190501 |
918.00 |
922.25 |
918.00 |
922.25 |
-1.75 |
0 |
22 |
+0 |
Mar21 |
190501 |
927.25 |
927.25 |
927.25 |
927.25 |
-1.75 |
1 |
22 |
+0 |
Total Volume and Open Interest |
295,389 |
719,652 |
-20,106 |
Soybean Meal(CBOT) |
May19 |
190501 |
295.80 |
296.50 |
293.40 |
296.00 |
unch |
35,516 |
7,157 |
-12,426 |
Jul19 |
190501 |
299.90 |
300.90 |
297.50 |
300.30 |
+0.20 |
70,207 |
237,393 |
+2,788 |
Aug19 |
190501 |
301.50 |
302.20 |
298.90 |
301.60 |
+0.10 |
8,217 |
34,072 |
+1,707 |
Sep19 |
190501 |
303.20 |
303.90 |
300.50 |
303.20 |
unch |
6,834 |
28,090 |
+1,027 |
Oct19 |
190501 |
304.20 |
304.80 |
301.70 |
304.30 |
+0.10 |
3,489 |
20,978 |
+742 |
Dec19 |
190501 |
306.70 |
307.40 |
304.10 |
306.80 |
+0.10 |
14,719 |
72,098 |
+466 |
Jan20 |
190501 |
307.50 |
308.20 |
304.90 |
307.60 |
+0.10 |
2,558 |
13,514 |
+501 |
Mar20 |
190501 |
307.90 |
308.40 |
305.30 |
307.80 |
-0.10 |
1,460 |
17,396 |
+443 |
May20 |
190501 |
309.00 |
309.00 |
306.20 |
308.70 |
unch |
493 |
11,085 |
+99 |
Jul20 |
190501 |
310.00 |
310.20 |
307.30 |
309.80 |
unch |
977 |
4,952 |
+1 |
Total Volume and Open Interest |
145,707 |
454,564 |
-3,893 |
Soybean Oil(CBOT) |
May19 |
190501 |
27.69 |
27.69 |
27.29 |
27.38 |
-0.20 |
38,433 |
6,271 |
-11,140 |
Jul19 |
190501 |
27.89 |
28.01 |
27.55 |
27.65 |
-0.23 |
88,146 |
243,151 |
+1,154 |
Aug19 |
190501 |
28.04 |
28.14 |
27.71 |
27.80 |
-0.22 |
7,995 |
36,713 |
+1,518 |
Sep19 |
190501 |
28.19 |
28.29 |
27.84 |
27.94 |
-0.23 |
5,618 |
26,054 |
+378 |
Oct19 |
190501 |
28.33 |
28.40 |
28.00 |
28.07 |
-0.23 |
2,246 |
15,264 |
-30 |
Dec19 |
190501 |
28.62 |
28.73 |
28.29 |
28.39 |
-0.22 |
12,344 |
110,379 |
+70 |
Jan20 |
190501 |
28.93 |
28.97 |
28.55 |
28.63 |
-0.22 |
2,004 |
18,250 |
+365 |
Mar20 |
190501 |
29.20 |
29.28 |
28.87 |
28.93 |
-0.23 |
2,185 |
18,509 |
+286 |
May20 |
190501 |
29.54 |
29.54 |
29.22 |
29.29 |
-0.22 |
696 |
6,470 |
+179 |
Jul20 |
190501 |
29.91 |
29.91 |
29.57 |
29.63 |
-0.22 |
683 |
3,491 |
+346 |
Total Volume and Open Interest |
160,732 |
488,484 |
-6,848 |
Canola(WCE) |
May19 |
190501 |
432.3 |
432.3 |
432.3 |
432.3 |
-4.9 |
4,349 |
1,178 |
-3,489 |
Jul19 |
190501 |
441.2 |
443.0 |
435.0 |
436.4 |
-4.8 |
12,497 |
105,788 |
-1,129 |
Nov19 |
190501 |
456.8 |
456.8 |
448.9 |
450.5 |
-5.0 |
5,740 |
51,513 |
+2,049 |
Jan20 |
190501 |
463.9 |
463.9 |
455.8 |
457.5 |
-5.1 |
1,214 |
5,883 |
-343 |
Mar20 |
190501 |
468.9 |
469.4 |
462.1 |
463.8 |
-5.2 |
170 |
1,486 |
+41 |
Total Volume and Open Interest |
24,088 |
166,491 |
-2,847 |
Corn(CBOT) |
May19 |
190501 |
353.50 |
360.50 |
353.50 |
360.00 |
+6.75 |
250,771 |
11,085 |
-98,455 |
Jul19 |
190501 |
362.50 |
369.00 |
362.50 |
368.50 |
+6.00 |
351,765 |
874,756 |
+34,032 |
Sep19 |
190501 |
370.25 |
376.75 |
370.25 |
376.25 |
+5.75 |
53,521 |
234,173 |
+3,671 |
Dec19 |
190501 |
381.25 |
387.00 |
381.25 |
386.25 |
+5.25 |
57,781 |
313,752 |
+2,125 |
Mar20 |
190501 |
396.00 |
400.50 |
395.75 |
400.00 |
+4.00 |
11,144 |
91,228 |
-538 |
May20 |
190501 |
404.50 |
408.25 |
404.25 |
407.75 |
+3.25 |
2,063 |
16,475 |
+95 |
Jul20 |
190501 |
412.00 |
415.00 |
411.00 |
414.50 |
+2.50 |
5,896 |
43,449 |
+446 |
Sep20 |
190501 |
408.75 |
410.00 |
407.00 |
409.75 |
+2.50 |
167 |
6,423 |
+17 |
Dec20 |
190501 |
411.00 |
414.25 |
410.75 |
413.75 |
+2.50 |
3,928 |
35,071 |
+235 |
Mar21 |
190501 |
421.25 |
422.25 |
420.75 |
421.75 |
+2.25 |
9 |
673 |
+1 |
Total Volume and Open Interest |
737,187 |
1,629,095 |
-58,293 |
Wheat(CBOT) |
May19 |
190501 |
420.00 |
426.50 |
419.50 |
425.00 |
+6.50 |
31,183 |
3,860 |
-12,244 |
Jul19 |
190501 |
428.00 |
437.75 |
427.75 |
436.00 |
+7.25 |
72,916 |
280,509 |
+6,817 |
Sep19 |
190501 |
436.50 |
445.25 |
436.50 |
443.25 |
+5.50 |
17,958 |
89,351 |
+3,590 |
Dec19 |
190501 |
455.25 |
461.50 |
455.00 |
459.50 |
+4.50 |
9,052 |
65,914 |
+1,286 |
Mar20 |
190501 |
472.50 |
478.50 |
472.50 |
476.00 |
+3.75 |
2,135 |
18,185 |
+565 |
May20 |
190501 |
484.00 |
488.00 |
482.50 |
486.00 |
+3.25 |
290 |
5,479 |
+37 |
Total Volume and Open Interest |
133,862 |
472,127 |
+123 |
Wheat(KCBT) |
May19 |
190501 |
388.25 |
393.25 |
387.25 |
389.25 |
+3.00 |
17,109 |
1,712 |
-9,355 |
Jul19 |
190501 |
394.50 |
402.25 |
394.00 |
400.00 |
+6.00 |
40,106 |
203,146 |
+2,739 |
Sep19 |
190501 |
406.00 |
413.00 |
405.75 |
410.75 |
+5.25 |
11,261 |
60,373 |
+1,514 |
Dec19 |
190501 |
429.00 |
434.75 |
428.25 |
432.50 |
+4.50 |
9,721 |
41,175 |
+1,319 |
Mar20 |
190501 |
451.25 |
456.75 |
451.00 |
455.00 |
+4.00 |
3,003 |
10,380 |
+912 |
May20 |
190501 |
468.50 |
471.75 |
466.75 |
470.50 |
+4.00 |
1,110 |
3,868 |
-72 |
Jul20 |
190501 |
480.00 |
483.50 |
479.25 |
481.75 |
+3.00 |
1,216 |
4,602 |
+570 |
Total Volume and Open Interest |
83,872 |
326,974 |
-2,154 |
Wheat(MGE) |
May19 |
190501 |
492.00 |
495.00 |
492.00 |
495.00 |
+4.75 |
4,631 |
1,026 |
-3,198 |
Jul19 |
190501 |
507.75 |
514.50 |
506.75 |
512.00 |
+5.00 |
6,534 |
32,051 |
+616 |
Sep19 |
190501 |
517.75 |
523.25 |
516.50 |
521.00 |
+4.75 |
1,255 |
12,708 |
+257 |
Dec19 |
190501 |
532.00 |
537.25 |
531.50 |
535.25 |
+3.75 |
606 |
6,858 |
+157 |
Mar20 |
190501 |
548.25 |
550.25 |
548.25 |
549.00 |
+2.50 |
764 |
3,769 |
+86 |
May20 |
190501 |
560.25 |
561.00 |
557.75 |
559.50 |
+2.75 |
325 |
1,831 |
+117 |
Total Volume and Open Interest |
14,435 |
58,960 |
-1,825 |
Oats(CBOT) |
May19 |
190501 |
310.00 |
311.75 |
301.50 |
304.25 |
-0.75 |
287 |
338 |
-208 |
Jul19 |
190501 |
290.25 |
298.25 |
288.50 |
294.75 |
+6.50 |
1,002 |
4,774 |
+263 |
Sep19 |
190501 |
274.00 |
280.75 |
274.00 |
279.25 |
+5.50 |
51 |
133 |
+8 |
Dec19 |
190501 |
261.00 |
265.00 |
260.00 |
263.25 |
+2.50 |
190 |
1,037 |
+89 |
Total Volume and Open Interest |
1,556 |
6,331 |
+168 |
Rough Rice(CBOT) |
May19 |
190501 |
10.18 |
10.26 |
10.16 |
10.26 |
-0.02 |
890 |
578 |
-263 |
Jul19 |
190501 |
10.55 |
10.59 |
10.41 |
10.56 |
-0.02 |
1,135 |
7,213 |
+484 |
Sep19 |
190501 |
10.57 |
10.71 |
10.57 |
10.70 |
-0.02 |
41 |
132 |
+20 |
Nov19 |
190501 |
10.78 |
10.78 |
10.78 |
10.78 |
+0.01 |
11 |
39 |
+8 |
Total Volume and Open Interest |
2,077 |
7,968 |
+249 |
Live Cattle(CME) |
Jun19 |
190501 |
114.430 |
114.785 |
113.785 |
113.885 |
-0.365 |
26,291 |
164,233 |
-5,445 |
Aug19 |
190501 |
111.900 |
112.000 |
110.950 |
110.980 |
-0.805 |
14,666 |
114,805 |
+1,302 |
Oct19 |
190501 |
112.480 |
112.550 |
111.635 |
111.700 |
-0.630 |
7,323 |
86,358 |
-49 |
Dec19 |
190501 |
116.150 |
116.480 |
115.535 |
115.785 |
-0.250 |
4,558 |
37,096 |
-344 |
Feb20 |
190501 |
119.135 |
119.580 |
118.480 |
118.885 |
-0.195 |
1,595 |
9,945 |
+149 |
Apr20 |
190501 |
120.450 |
120.980 |
119.800 |
120.250 |
-0.350 |
504 |
4,978 |
+141 |
Total Volume and Open Interest |
56,004 |
420,440 |
-4,755 |
Feeder Cattle(CME) |
May19 |
190501 |
142.285 |
142.580 |
141.150 |
141.380 |
-0.220 |
2,375 |
7,296 |
-789 |
Aug19 |
190501 |
149.750 |
150.400 |
148.785 |
149.235 |
+0.085 |
8,901 |
25,220 |
-851 |
Sep19 |
190501 |
150.950 |
151.735 |
149.880 |
150.300 |
-0.250 |
3,382 |
6,646 |
-19 |
Oct19 |
190501 |
152.050 |
152.735 |
150.550 |
151.100 |
-0.500 |
2,441 |
6,583 |
+178 |
Nov19 |
190501 |
152.380 |
153.185 |
150.900 |
151.550 |
-0.500 |
1,179 |
2,140 |
+1 |
Jan20 |
190501 |
149.350 |
150.235 |
148.035 |
148.550 |
-0.580 |
345 |
1,736 |
-14 |
Mar20 |
190501 |
147.080 |
147.985 |
146.285 |
146.935 |
-0.250 |
51 |
399 |
-1 |
Total Volume and Open Interest |
18,686 |
50,056 |
-1,497 |
Lean Hogs(CME) |
May19 |
190501 |
84.480 |
87.300 |
84.250 |
87.100 |
+2.800 |
823 |
2,448 |
-430 |
Jun19 |
190501 |
87.885 |
91.230 |
87.550 |
91.230 |
+3.000 |
18,569 |
82,075 |
+1,560 |
Jul19 |
190501 |
92.135 |
95.385 |
91.535 |
95.385 |
+3.000 |
8,857 |
44,949 |
+1,406 |
Aug19 |
190501 |
92.950 |
96.080 |
92.135 |
96.080 |
+3.000 |
7,870 |
38,839 |
-84 |
Oct19 |
190501 |
85.600 |
88.750 |
84.430 |
88.750 |
+3.000 |
5,850 |
62,488 |
-350 |
Dec19 |
190501 |
81.635 |
84.980 |
80.500 |
84.800 |
+2.820 |
4,085 |
49,694 |
+49 |
Feb20 |
190501 |
84.200 |
87.230 |
83.330 |
87.080 |
+2.580 |
1,332 |
17,995 |
+133 |
Apr20 |
190501 |
85.900 |
87.900 |
85.550 |
87.885 |
+1.305 |
647 |
12,144 |
+49 |
Total Volume and Open Interest |
48,870 |
318,095 |
+2,504 |
Class III Milk(CME) |
May19 |
190501 |
16.10 |
16.18 |
16.07 |
16.12 |
+0.04 |
233 |
3,654 |
+52 |
Jun19 |
190501 |
16.19 |
16.29 |
16.18 |
16.26 |
+0.05 |
223 |
4,004 |
+145 |
Jul19 |
190501 |
16.36 |
16.43 |
16.35 |
16.43 |
+0.06 |
61 |
2,580 |
+13 |
Aug19 |
190501 |
16.63 |
16.69 |
16.62 |
16.69 |
+0.03 |
62 |
1,805 |
-17 |
Sep19 |
190501 |
16.85 |
16.87 |
16.78 |
16.87 |
+0.03 |
15 |
2,103 |
-2 |
Oct19 |
190501 |
16.80 |
16.84 |
16.77 |
16.84 |
+0.03 |
18 |
1,515 |
+1 |
Nov19 |
190501 |
16.70 |
16.73 |
16.69 |
16.72 |
unch |
10 |
1,579 |
+0 |
Dec19 |
190501 |
16.49 |
16.49 |
16.47 |
16.49 |
unch |
6 |
1,356 |
+0 |
Jan20 |
190501 |
16.17 |
16.21 |
16.17 |
16.21 |
-0.02 |
4 |
182 |
+3 |
Feb20 |
190501 |
16.14 |
16.18 |
16.14 |
16.18 |
-0.02 |
3 |
182 |
+3 |
Mar20 |
190501 |
16.20 |
16.20 |
16.13 |
16.17 |
-0.03 |
4 |
203 |
+4 |
Apr20 |
190501 |
16.21 |
16.21 |
16.12 |
16.20 |
-0.02 |
3 |
122 |
+3 |
May20 |
190501 |
16.34 |
16.34 |
16.30 |
16.30 |
-0.06 |
4 |
183 |
+4 |
Total Volume and Open Interest |
715 |
23,694 |
+288 |
Cocoa(ICE) |
May19 |
190501 |
2314 |
2314 |
2314 |
2314 |
-54 |
0 |
158 |
+0 |
Jul19 |
190501 |
2365 |
2400 |
2310 |
2315 |
-44 |
19,641 |
92,113 |
-3,081 |
Sep19 |
190501 |
2375 |
2408 |
2323 |
2327 |
-43 |
10,244 |
45,878 |
+67 |
Dec19 |
190501 |
2390 |
2411 |
2332 |
2337 |
-39 |
6,761 |
41,776 |
+631 |
Mar20 |
190501 |
2392 |
2412 |
2337 |
2342 |
-36 |
1,801 |
27,449 |
+446 |
May20 |
190501 |
2404 |
2409 |
2344 |
2349 |
-36 |
278 |
13,094 |
-130 |
Jul20 |
190501 |
2417 |
2417 |
2357 |
2357 |
-36 |
87 |
4,023 |
+22 |
Total Volume and Open Interest |
38,945 |
231,289 |
-1,941 |
Coffee "C"(ICE) |
May19 |
190501 |
91.70 |
91.70 |
89.80 |
89.80 |
-2.05 |
31 |
665 |
-21 |
Jul19 |
190501 |
92.80 |
93.10 |
90.85 |
91.10 |
-2.05 |
20,234 |
166,899 |
-583 |
Sep19 |
190501 |
95.20 |
95.35 |
93.25 |
93.50 |
-1.95 |
7,752 |
60,338 |
-1,212 |
Dec19 |
190501 |
98.80 |
98.85 |
96.85 |
97.15 |
-1.85 |
5,563 |
45,246 |
-414 |
Mar20 |
190501 |
102.25 |
102.35 |
100.40 |
100.75 |
-1.75 |
3,520 |
21,047 |
+193 |
May20 |
190501 |
104.35 |
104.55 |
102.70 |
103.05 |
-1.65 |
1,638 |
15,948 |
-213 |
Total Volume and Open Interest |
40,127 |
327,634 |
-2,115 |
Orange Juice(ICE) |
May19 |
190501 |
95.15 |
95.15 |
90.30 |
94.05 |
-0.75 |
646 |
534 |
-470 |
Jul19 |
190501 |
97.05 |
98.00 |
92.75 |
95.80 |
-1.25 |
969 |
16,072 |
+287 |
Sep19 |
190501 |
101.05 |
101.05 |
96.30 |
99.05 |
-1.30 |
102 |
2,085 |
+62 |
Nov19 |
190501 |
103.80 |
103.80 |
99.80 |
102.55 |
-1.45 |
85 |
1,062 |
+49 |
Jan20 |
190501 |
107.15 |
107.15 |
103.20 |
105.85 |
-1.35 |
67 |
394 |
+36 |
Mar20 |
190501 |
110.55 |
110.55 |
106.70 |
109.30 |
-1.25 |
22 |
281 |
+11 |
Total Volume and Open Interest |
1,932 |
20,953 |
-16 |
Sugar #11(ICE) |
Jul19 |
190501 |
12.38 |
12.39 |
12.10 |
12.21 |
-0.13 |
126,907 |
397,669 |
+19,391 |
Oct19 |
190501 |
12.74 |
12.75 |
12.48 |
12.54 |
-0.15 |
46,458 |
205,853 |
+5,192 |
Mar20 |
190501 |
13.75 |
13.76 |
13.53 |
13.57 |
-0.13 |
25,964 |
138,092 |
+4,827 |
May20 |
190501 |
13.85 |
13.85 |
13.65 |
13.69 |
-0.11 |
8,801 |
33,556 |
+2,409 |
Jul20 |
190501 |
13.91 |
13.91 |
13.71 |
13.77 |
-0.09 |
6,919 |
25,613 |
+2,254 |
Oct20 |
190501 |
14.00 |
14.00 |
13.86 |
13.92 |
-0.07 |
1,903 |
27,147 |
+807 |
Mar21 |
190501 |
14.50 |
14.51 |
14.40 |
14.45 |
-0.05 |
500 |
14,493 |
+12 |
May21 |
190501 |
14.50 |
14.51 |
14.40 |
14.45 |
-0.05 |
83 |
1,775 |
-46 |
Total Volume and Open Interest |
246,826 |
849,144 |
+15,243 |
London Cocoa(LCE) |
May19 |
190501 |
1935 |
1955 |
1910 |
1918 |
-18 |
4,063 |
40,176 |
-1,352 |
Jul19 |
190501 |
1797 |
1820 |
1763 |
1772 |
-27 |
15,729 |
51,199 |
+2,126 |
Sep19 |
190501 |
1749 |
1765 |
1717 |
1724 |
-26 |
6,568 |
42,296 |
+240 |
Dec19 |
190501 |
1732 |
1746 |
1708 |
1713 |
-20 |
6,037 |
60,883 |
+449 |
Mar20 |
190501 |
1732 |
1741 |
1705 |
1710 |
-17 |
3,899 |
41,457 |
+758 |
May20 |
190501 |
1730 |
1738 |
1704 |
1709 |
-15 |
2,052 |
20,082 |
+587 |
Jul20 |
190501 |
1733 |
1740 |
1710 |
1713 |
-14 |
938 |
11,416 |
-142 |
Total Volume and Open Interest |
39,608 |
280,014 |
+2,764 |
London Sugar(LCE) |
Aug19 |
190501 |
335.20 |
335.20 |
329.60 |
331.70 |
-3.20 |
6,725 |
52,758 |
+447 |
Oct19 |
190501 |
339.80 |
339.80 |
334.90 |
336.40 |
-3.90 |
2,100 |
20,938 |
+86 |
Dec19 |
190501 |
349.10 |
349.50 |
345.90 |
347.30 |
-3.40 |
824 |
12,329 |
+112 |
Mar20 |
190501 |
359.00 |
359.00 |
355.90 |
357.10 |
-3.00 |
322 |
7,382 |
+39 |
May20 |
190501 |
365.90 |
366.20 |
363.90 |
365.10 |
-2.00 |
58 |
1,605 |
+8 |
Total Volume and Open Interest |
10,054 |
96,272 |
+702 |
Cotton(ICE) |
May19 |
190501 |
75.46 |
75.91 |
75.46 |
75.91 |
-0.07 |
26 |
244 |
-27 |
Jul19 |
190501 |
76.65 |
76.87 |
75.65 |
76.71 |
-0.07 |
13,724 |
98,154 |
+844 |
Oct19 |
190501 |
75.23 |
75.48 |
74.60 |
75.48 |
-0.19 |
2 |
52 |
-1 |
Dec19 |
190501 |
75.63 |
75.74 |
74.71 |
75.53 |
-0.16 |
9,320 |
93,347 |
+6 |
Mar20 |
190501 |
76.14 |
76.15 |
75.20 |
75.99 |
-0.16 |
605 |
11,281 |
-57 |
May20 |
190501 |
75.91 |
75.94 |
75.29 |
75.93 |
-0.10 |
84 |
906 |
-3 |
Total Volume and Open Interest |
23,895 |
210,952 |
+785 |
Lumber(CME) |
May19 |
190501 |
336.4 |
338.0 |
330.6 |
334.4 |
-6.8 |
241 |
750 |
-28 |
Jul19 |
190501 |
341.0 |
341.4 |
334.0 |
338.0 |
-5.7 |
428 |
2,423 |
+71 |
Sep19 |
190501 |
343.9 |
345.6 |
339.0 |
342.8 |
-5.9 |
73 |
793 |
+18 |
Nov19 |
190501 |
340.6 |
340.6 |
340.6 |
340.6 |
-5.9 |
0 |
34 |
+0 |
Total Volume and Open Interest |
742 |
4,003 |
+61 |
Crude Oil(NYM) |
Jun19 |
190501 |
63.40 |
63.93 |
62.77 |
63.60 |
-0.31 |
654,076 |
446,583 |
-9,969 |
Jul19 |
190501 |
63.53 |
64.01 |
62.88 |
63.69 |
-0.29 |
113,373 |
220,816 |
+255 |
Aug19 |
190501 |
63.48 |
64.02 |
62.91 |
63.71 |
-0.26 |
57,809 |
150,071 |
+3,332 |
Sep19 |
190501 |
63.41 |
63.89 |
62.84 |
63.62 |
-0.22 |
52,530 |
183,043 |
-4,150 |
Oct19 |
190501 |
63.18 |
63.66 |
62.67 |
63.44 |
-0.20 |
32,850 |
112,381 |
+568 |
Nov19 |
190501 |
62.75 |
63.39 |
62.44 |
63.20 |
-0.18 |
31,008 |
93,247 |
+2,965 |
Dec19 |
190501 |
62.65 |
63.11 |
62.13 |
62.92 |
-0.15 |
68,344 |
227,290 |
+2,819 |
Jan20 |
190501 |
62.40 |
62.74 |
61.80 |
62.59 |
-0.13 |
10,772 |
61,421 |
+669 |
Feb20 |
190501 |
62.00 |
62.33 |
61.44 |
62.24 |
-0.11 |
4,984 |
39,467 |
-384 |
Mar20 |
190501 |
61.50 |
61.99 |
61.07 |
61.87 |
-0.10 |
8,979 |
42,245 |
+239 |
Apr20 |
190501 |
61.18 |
61.59 |
60.80 |
61.50 |
-0.08 |
4,966 |
27,027 |
+1,076 |
May20 |
190501 |
60.90 |
61.21 |
60.41 |
61.14 |
-0.07 |
3,620 |
28,191 |
-709 |
Jun20 |
190501 |
60.30 |
60.92 |
60.01 |
60.81 |
-0.07 |
14,635 |
97,601 |
-59 |
Jul20 |
190501 |
60.38 |
60.55 |
59.73 |
60.45 |
-0.04 |
888 |
28,660 |
+407 |
Aug20 |
190501 |
60.11 |
60.11 |
59.46 |
60.11 |
-0.03 |
228 |
15,802 |
+46 |
Sep20 |
190501 |
59.40 |
59.78 |
59.06 |
59.78 |
-0.02 |
1,314 |
31,929 |
-15 |
Total Volume and Open Interest |
1,082,579 |
2,142,893 |
-6,756 |
e-miNY Crude Oil(NYM) |
Jun19 |
190501 |
63.425 |
63.925 |
62.800 |
63.600 |
-0.300 |
13,615 |
1,495 |
-25 |
Jul19 |
190501 |
63.700 |
64.000 |
62.875 |
63.700 |
-0.275 |
195 |
343 |
+15 |
Aug19 |
190501 |
63.600 |
63.900 |
63.150 |
63.700 |
-0.275 |
31 |
114 |
-7 |
Sep19 |
190501 |
63.400 |
63.700 |
63.000 |
63.625 |
-0.225 |
172 |
222 |
+98 |
Oct19 |
190501 |
62.900 |
63.450 |
62.900 |
63.450 |
-0.200 |
170 |
190 |
+159 |
Nov19 |
190501 |
62.925 |
63.200 |
62.900 |
63.200 |
-0.175 |
2 |
67 |
+0 |
Dec19 |
190501 |
62.750 |
63.025 |
62.350 |
62.925 |
-0.150 |
9 |
177 |
+2 |
Jan20 |
190501 |
62.600 |
62.600 |
62.600 |
62.600 |
-0.125 |
3 |
55 |
+0 |
Feb20 |
190501 |
62.250 |
62.250 |
61.925 |
62.250 |
-0.100 |
0 |
21 |
+0 |
Mar20 |
190501 |
61.875 |
61.875 |
61.875 |
61.875 |
-0.100 |
0 |
45 |
+0 |
Total Volume and Open Interest |
14,197 |
2,801 |
+242 |
NY Harbor ULSD(NYM) |
Jun19 |
190501 |
207.00 |
209.77 |
206.06 |
209.42 |
+1.63 |
60,387 |
127,925 |
-952 |
Jul19 |
190501 |
207.15 |
210.05 |
206.47 |
209.70 |
+1.53 |
19,017 |
67,809 |
-171 |
Aug19 |
190501 |
207.90 |
210.49 |
207.06 |
210.18 |
+1.42 |
11,692 |
30,461 |
-677 |
Sep19 |
190501 |
208.61 |
211.25 |
208.00 |
210.98 |
+1.31 |
7,092 |
31,580 |
-130 |
Oct19 |
190501 |
210.43 |
211.99 |
208.93 |
211.82 |
+1.21 |
4,086 |
22,870 |
+820 |
Nov19 |
190501 |
211.34 |
212.74 |
209.64 |
212.50 |
+1.18 |
2,309 |
15,242 |
+431 |
Dec19 |
190501 |
211.04 |
213.25 |
210.23 |
212.99 |
+1.16 |
8,546 |
39,304 |
-42 |
Jan20 |
190501 |
212.12 |
213.46 |
210.47 |
213.27 |
+1.11 |
785 |
11,374 |
+140 |
Feb20 |
190501 |
211.15 |
212.91 |
210.27 |
212.84 |
+1.02 |
419 |
9,220 |
+56 |
Mar20 |
190501 |
210.54 |
211.84 |
209.45 |
211.84 |
+0.92 |
294 |
6,464 |
+98 |
Apr20 |
190501 |
209.65 |
210.29 |
208.37 |
210.29 |
+0.87 |
114 |
3,558 |
+11 |
May20 |
190501 |
207.83 |
209.15 |
207.66 |
209.15 |
+0.82 |
123 |
2,232 |
+19 |
Jun20 |
190501 |
207.10 |
208.62 |
205.90 |
208.32 |
+0.75 |
2,134 |
12,374 |
+1,331 |
Jul20 |
190501 |
207.80 |
207.80 |
207.80 |
207.80 |
+0.69 |
72 |
1,106 |
+15 |
Total Volume and Open Interest |
138,179 |
401,057 |
-9,889 |
RBOB Gasoline(NYM) |
Jun19 |
190501 |
205.28 |
208.23 |
204.14 |
206.42 |
-0.26 |
79,835 |
151,575 |
+3,663 |
Jul19 |
190501 |
201.89 |
204.49 |
200.80 |
203.06 |
-0.26 |
32,681 |
83,611 |
+1,273 |
Aug19 |
190501 |
198.63 |
200.74 |
197.45 |
199.70 |
-0.26 |
18,200 |
41,147 |
+1,498 |
Sep19 |
190501 |
195.59 |
197.14 |
194.01 |
196.27 |
-0.20 |
13,827 |
44,890 |
+561 |
Oct19 |
190501 |
180.75 |
182.13 |
179.33 |
181.52 |
-0.18 |
8,023 |
29,895 |
+129 |
Nov19 |
190501 |
177.56 |
178.47 |
175.86 |
178.00 |
-0.24 |
5,906 |
15,245 |
+20 |
Dec19 |
190501 |
174.36 |
175.80 |
173.20 |
175.46 |
-0.30 |
5,440 |
26,261 |
-301 |
Jan20 |
190501 |
174.40 |
174.85 |
172.41 |
174.62 |
-0.32 |
1,748 |
11,034 |
-188 |
Feb20 |
190501 |
174.65 |
174.97 |
172.72 |
174.90 |
-0.31 |
738 |
3,132 |
+67 |
Mar20 |
190501 |
176.05 |
176.15 |
173.86 |
176.09 |
-0.21 |
792 |
2,985 |
+267 |
Total Volume and Open Interest |
195,880 |
422,259 |
-4,055 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190501 |
206.40 |
206.42 |
206.40 |
206.42 |
-0.26 |
|
|
|
Jul19 |
190501 |
203.06 |
203.06 |
203.06 |
203.06 |
-0.26 |
|
|
|
Aug19 |
190501 |
199.70 |
199.70 |
199.70 |
199.70 |
-0.26 |
|
|
|
Sep19 |
190501 |
196.27 |
196.27 |
196.27 |
196.27 |
-0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun19 |
190501 |
2.572 |
2.626 |
2.561 |
2.620 |
+0.045 |
92,362 |
307,526 |
-1,169 |
Jul19 |
190501 |
2.613 |
2.664 |
2.604 |
2.658 |
+0.041 |
33,927 |
159,398 |
+3,650 |
Aug19 |
190501 |
2.637 |
2.684 |
2.628 |
2.676 |
+0.035 |
15,244 |
68,678 |
-2,253 |
Sep19 |
190501 |
2.630 |
2.678 |
2.625 |
2.670 |
+0.033 |
11,545 |
144,199 |
-93 |
Oct19 |
190501 |
2.663 |
2.708 |
2.655 |
2.701 |
+0.033 |
13,775 |
107,170 |
-614 |
Nov19 |
190501 |
2.748 |
2.783 |
2.735 |
2.777 |
+0.031 |
7,911 |
64,409 |
+579 |
Dec19 |
190501 |
2.892 |
2.937 |
2.892 |
2.930 |
+0.028 |
6,431 |
80,506 |
+1,185 |
Jan20 |
190501 |
2.977 |
3.019 |
2.974 |
3.013 |
+0.026 |
3,794 |
57,492 |
+446 |
Feb20 |
190501 |
2.950 |
2.969 |
2.934 |
2.963 |
+0.025 |
702 |
20,705 |
+71 |
Mar20 |
190501 |
2.815 |
2.847 |
2.815 |
2.838 |
+0.015 |
2,561 |
32,675 |
+45 |
Apr20 |
190501 |
2.559 |
2.581 |
2.557 |
2.574 |
+0.007 |
2,286 |
42,984 |
-91 |
May20 |
190501 |
2.533 |
2.550 |
2.529 |
2.542 |
+0.009 |
587 |
24,918 |
+237 |
Jun20 |
190501 |
2.564 |
2.583 |
2.562 |
2.575 |
+0.010 |
271 |
13,676 |
+61 |
Jul20 |
190501 |
2.607 |
2.615 |
2.598 |
2.610 |
+0.009 |
306 |
11,741 |
+104 |
Aug20 |
190501 |
2.615 |
2.621 |
2.607 |
2.620 |
+0.009 |
212 |
10,207 |
-81 |
Sep20 |
190501 |
2.603 |
2.610 |
2.596 |
2.605 |
+0.008 |
174 |
10,725 |
-6 |
Total Volume and Open Interest |
194,518 |
1,231,481 |
+2,322 |
Brent Crude Oil(ICE) |
Jul19 |
190501 |
71.73 |
72.36 |
71.30 |
72.18 |
+0.12 |
351,734 |
509,351 |
+13,996 |
Aug19 |
190501 |
71.07 |
71.66 |
70.63 |
71.50 |
+0.05 |
100,934 |
195,393 |
+6,154 |
Sep19 |
190501 |
70.58 |
71.09 |
70.07 |
70.95 |
+0.04 |
73,005 |
194,185 |
+2,352 |
Oct19 |
190501 |
70.11 |
70.56 |
69.57 |
70.44 |
+0.02 |
33,997 |
125,946 |
+1,826 |
Nov19 |
190501 |
69.72 |
70.13 |
69.16 |
70.03 |
unch |
31,729 |
144,022 |
+728 |
Dec19 |
190501 |
69.33 |
69.72 |
68.76 |
69.62 |
-0.02 |
87,908 |
251,815 |
+299 |
Jan20 |
190501 |
68.95 |
69.35 |
68.40 |
69.25 |
-0.02 |
6,262 |
60,156 |
+660 |
Feb20 |
190501 |
68.63 |
68.98 |
68.05 |
68.91 |
-0.01 |
4,788 |
49,892 |
+1,285 |
Mar20 |
190501 |
68.31 |
68.65 |
67.72 |
68.59 |
-0.01 |
5,923 |
38,965 |
+474 |
Apr20 |
190501 |
67.70 |
68.28 |
67.70 |
68.28 |
unch |
819 |
25,572 |
+83 |
May20 |
190501 |
67.96 |
67.96 |
67.96 |
67.96 |
+0.01 |
730 |
21,669 |
-10 |
Jun20 |
190501 |
67.10 |
67.69 |
66.77 |
67.63 |
+0.02 |
16,144 |
99,064 |
+312 |
Jul20 |
190501 |
67.33 |
67.33 |
67.33 |
67.33 |
+0.03 |
523 |
17,838 |
+108 |
Aug20 |
190501 |
67.02 |
67.02 |
67.02 |
67.02 |
+0.03 |
371 |
19,495 |
+55 |
Total Volume and Open Interest |
891,639 |
2,222,452 |
-28,008 |
Gas Oil(ICE) |
May19 |
190501 |
635.25 |
645.50 |
632.75 |
639.00 |
+1.00 |
61,322 |
107,364 |
+5,476 |
Jun19 |
190501 |
634.75 |
644.25 |
632.00 |
637.75 |
unch |
103,454 |
164,138 |
-7,659 |
Jul19 |
190501 |
635.75 |
644.00 |
633.00 |
637.75 |
-0.75 |
64,670 |
108,882 |
+1,437 |
Aug19 |
190501 |
637.50 |
645.00 |
635.00 |
639.25 |
-1.25 |
24,990 |
66,116 |
+2,572 |
Sep19 |
190501 |
640.50 |
647.50 |
638.00 |
642.00 |
-1.75 |
11,927 |
74,945 |
-410 |
Oct19 |
190501 |
644.25 |
650.25 |
641.25 |
644.75 |
-2.25 |
9,180 |
70,727 |
+326 |
Nov19 |
190501 |
642.50 |
649.25 |
641.25 |
644.00 |
-2.50 |
3,536 |
33,847 |
+743 |
Dec19 |
190501 |
642.50 |
647.25 |
639.00 |
642.25 |
-2.75 |
17,417 |
118,224 |
-302 |
Jan20 |
190501 |
641.50 |
646.25 |
638.75 |
641.25 |
-3.00 |
930 |
29,907 |
-127 |
Feb20 |
190501 |
639.75 |
645.00 |
638.25 |
640.25 |
-3.00 |
1,281 |
24,471 |
-195 |
Total Volume and Open Interest |
313,418 |
985,415 |
+1,250 |
Ethanol(CBOT) |
May19 |
190501 |
1.299 |
1.325 |
1.299 |
1.312 |
-0.008 |
72 |
75 |
-45 |
Jun19 |
190501 |
1.318 |
1.332 |
1.312 |
1.327 |
+0.003 |
120 |
1,043 |
+42 |
Jul19 |
190501 |
1.330 |
1.344 |
1.326 |
1.337 |
+0.005 |
50 |
323 |
+20 |
Aug19 |
190501 |
1.339 |
1.341 |
1.339 |
1.339 |
+0.005 |
1 |
22 |
+0 |
Sep19 |
190501 |
1.340 |
1.340 |
1.340 |
1.340 |
+0.005 |
1 |
16 |
+0 |
Oct19 |
190501 |
1.338 |
1.338 |
1.338 |
1.338 |
+0.005 |
0 |
7 |
+0 |
Nov19 |
190501 |
1.338 |
1.338 |
1.338 |
1.338 |
+0.005 |
|
|
|
Dec19 |
190501 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.005 |
0 |
20 |
+0 |
Total Volume and Open Interest |
244 |
1,506 |
+17 |
WTI Crude Oil(ICE) |
Jun19 |
190501 |
63.56 |
63.93 |
62.79 |
63.60 |
-0.31 |
31,418 |
98,167 |
-3,414 |
Jul19 |
190501 |
63.62 |
63.99 |
62.88 |
63.69 |
-0.29 |
44,528 |
66,174 |
-1,069 |
Aug19 |
190501 |
63.40 |
63.99 |
62.95 |
63.71 |
-0.26 |
29,400 |
37,233 |
-524 |
Sep19 |
190501 |
63.54 |
63.85 |
62.86 |
63.62 |
-0.22 |
17,331 |
50,554 |
+1,073 |
Oct19 |
190501 |
63.12 |
63.64 |
62.70 |
63.44 |
-0.20 |
9,288 |
30,095 |
+666 |
Nov19 |
190501 |
62.88 |
63.38 |
62.45 |
63.20 |
-0.18 |
4,989 |
19,625 |
+124 |
Dec19 |
190501 |
62.59 |
63.09 |
62.15 |
62.92 |
-0.15 |
14,490 |
110,786 |
-1,123 |
Jan20 |
190501 |
62.67 |
62.69 |
61.81 |
62.59 |
-0.13 |
669 |
8,650 |
+9 |
Feb20 |
190501 |
61.65 |
62.24 |
61.65 |
62.24 |
-0.11 |
996 |
8,069 |
+412 |
Mar20 |
190501 |
61.87 |
61.87 |
61.87 |
61.87 |
-0.10 |
187 |
12,998 |
+13 |
Apr20 |
190501 |
61.50 |
61.50 |
61.50 |
61.50 |
-0.08 |
71 |
4,870 |
-45 |
May20 |
190501 |
61.14 |
61.14 |
61.14 |
61.14 |
-0.07 |
109 |
3,599 |
-42 |
Jun20 |
190501 |
60.60 |
60.81 |
60.27 |
60.81 |
-0.07 |
2,161 |
45,713 |
-374 |
Jul20 |
190501 |
60.45 |
60.45 |
60.45 |
60.45 |
-0.04 |
4 |
4,062 |
-4 |
Aug20 |
190501 |
60.11 |
60.11 |
60.11 |
60.11 |
-0.03 |
4 |
4,382 |
+0 |
Sep20 |
190501 |
59.78 |
59.78 |
59.78 |
59.78 |
-0.02 |
0 |
6,152 |
+0 |
Total Volume and Open Interest |
159,837 |
616,278 |
-3,074 |
US Dollar Index(ICE) |
Jun19 |
190501 |
97.230 |
97.460 |
96.870 |
97.410 |
+0.210 |
8,419 |
58,362 |
+126 |
Sep19 |
190501 |
96.695 |
96.905 |
96.420 |
96.870 |
+0.210 |
28 |
1,394 |
+5 |
Dec19 |
190501 |
96.100 |
96.370 |
95.880 |
96.370 |
+0.230 |
5 |
446 |
+4 |
Total Volume and Open Interest |
8,452 |
60,260 |
+135 |
Australian Dollar(CME) |
Jun19 |
190501 |
70.56 |
70.69 |
70.15 |
70.21 |
-0.37 |
57,759 |
157,918 |
-370 |
Sep19 |
190501 |
70.74 |
70.79 |
70.33 |
70.37 |
-0.37 |
104 |
1,124 |
+8 |
Dec19 |
190501 |
70.83 |
70.91 |
70.50 |
70.53 |
-0.37 |
4 |
217 |
-2 |
Total Volume and Open Interest |
59,408 |
159,892 |
-352 |
British Pound(CME) |
Jun19 |
190501 |
130.73 |
131.36 |
130.62 |
130.79 |
+0.10 |
61,646 |
162,406 |
+668 |
Sep19 |
190501 |
131.34 |
131.88 |
131.25 |
131.37 |
+0.11 |
10 |
802 |
+5 |
Dec19 |
190501 |
131.98 |
131.98 |
131.90 |
131.90 |
+0.12 |
1 |
389 |
-1 |
Total Volume and Open Interest |
63,501 |
165,241 |
+727 |
Canadian Dollar(CME) |
Jun19 |
190501 |
74.74 |
74.84 |
74.37 |
74.43 |
-0.33 |
47,366 |
149,977 |
+13 |
Sep19 |
190501 |
74.89 |
74.94 |
74.58 |
74.58 |
-0.33 |
90 |
4,155 |
+62 |
Dec19 |
190501 |
75.13 |
75.13 |
74.73 |
74.73 |
-0.33 |
110 |
2,449 |
+7 |
Mar20 |
190501 |
75.12 |
75.13 |
74.86 |
74.86 |
-0.34 |
5 |
418 |
+0 |
Total Volume and Open Interest |
48,011 |
157,475 |
+76 |
Japanese Yen(CME) |
Jun19 |
190501 |
90.04 |
90.35 |
89.89 |
89.90 |
-0.20 |
61,868 |
202,978 |
+4,606 |
Sep19 |
190501 |
90.66 |
90.94 |
90.55 |
90.55 |
-0.20 |
24 |
892 |
-3 |
Dec19 |
190501 |
91.24 |
91.24 |
91.20 |
91.20 |
-0.20 |
0 |
293 |
+0 |
Total Volume and Open Interest |
62,351 |
205,919 |
+4,743 |
Swiss Franc(CME) |
Jun19 |
190501 |
98.57 |
99.20 |
98.50 |
98.66 |
+0.06 |
22,632 |
100,526 |
+2,989 |
Sep19 |
190501 |
99.56 |
100.01 |
99.36 |
99.50 |
+0.05 |
8 |
71 |
-1 |
Dec19 |
190501 |
100.42 |
100.67 |
100.35 |
100.35 |
+0.06 |
0 |
24 |
+0 |
Total Volume and Open Interest |
22,640 |
100,637 |
+2,988 |
EuroFX(CME) |
Jun19 |
190501 |
112.62 |
113.11 |
112.33 |
112.41 |
-0.26 |
150,906 |
498,360 |
+2,456 |
Sep19 |
190501 |
113.49 |
113.95 |
113.20 |
113.27 |
-0.25 |
708 |
10,880 |
+262 |
Dec19 |
190501 |
114.29 |
114.65 |
114.10 |
114.10 |
-0.26 |
396 |
2,610 |
+108 |
Total Volume and Open Interest |
153,601 |
515,227 |
+3,156 |
Mexican Peso(CME) |
May19 |
190501 |
526.38 |
526.38 |
526.38 |
526.38 |
-0.63 |
|
|
|
Jun19 |
190501 |
524.25 |
528.25 |
521.75 |
523.38 |
-0.63 |
37,996 |
256,952 |
-2,042 |
Total Volume and Open Interest |
38,024 |
257,003 |
-2,015 |
Brazilian Real(CME) |
Jun19 |
190501 |
254.30 |
255.90 |
252.70 |
254.25 |
-0.05 |
3,333 |
34,779 |
+342 |
Jul19 |
190501 |
253.80 |
255.00 |
252.30 |
253.80 |
-0.05 |
6 |
226 |
+1 |
Aug19 |
190501 |
253.25 |
254.15 |
251.85 |
253.25 |
+0.05 |
|
|
|
Sep19 |
190501 |
252.70 |
252.70 |
252.70 |
252.70 |
+0.10 |
|
|
|
Total Volume and Open Interest |
6,540 |
46,906 |
-815 |
30-Year T-Bonds(CBOT) |
Jun19 |
190501 |
147~190 |
148~120 |
147~160 |
147~190 |
+0~040 |
200,432 |
943,316 |
-4,066 |
Sep19 |
190501 |
146~310 |
147~220 |
146~290 |
146~300 |
+0~040 |
2,516 |
3,436 |
+2,126 |
Dec19 |
190501 |
146~050 |
146~050 |
146~050 |
146~050 |
+0~040 |
0 |
2 |
+0 |
Total Volume and Open Interest |
202,948 |
946,754 |
-1,940 |
10-Year T-Notes(CBOT) |
Jun19 |
190501 |
123~220 |
124~040 |
123~150 |
123~185 |
-0~030 |
918,956 |
3,997,258 |
-14,392 |
Sep19 |
190501 |
123~290 |
124~110 |
123~225 |
123~255 |
-0~030 |
11,867 |
33,425 |
+4,898 |
Dec19 |
190501 |
123~255 |
123~255 |
123~255 |
123~255 |
-0~030 |
|
|
|
Total Volume and Open Interest |
930,823 |
4,030,683 |
-9,494 |
5-Year T-Notes(CBOT) |
Jun19 |
190501 |
115~206 |
115~306 |
115~142 |
115~170 |
-0~034 |
685,468 |
4,577,987 |
-17,239 |
Sep19 |
190501 |
115~234 |
116~020 |
115~176 |
115~200 |
-0~040 |
8,221 |
185,636 |
+4,839 |
Dec19 |
190501 |
115~200 |
115~200 |
115~200 |
115~200 |
-0~040 |
|
|
|
Total Volume and Open Interest |
693,689 |
4,763,623 |
-12,400 |
2 Year T-Notes(CBOT) |
Jun19 |
190501 |
106~161 |
106~200 |
106~126 |
106~135 |
-0~024 |
442,277 |
3,682,915 |
+56,464 |
Sep19 |
190501 |
106~220 |
106~262 |
106~182 |
106~191 |
-0~027 |
23,162 |
314,477 |
+16,272 |
Dec19 |
190501 |
106~191 |
106~191 |
106~191 |
106~191 |
-0~027 |
|
|
|
Total Volume and Open Interest |
465,439 |
3,997,392 |
+72,736 |
Eurodollars(CME) |
Jun19 |
190501 |
97.455 |
97.490 |
97.445 |
97.455 |
unch |
152,470 |
1,354,737 |
-100 |
Sep19 |
190501 |
97.535 |
97.590 |
97.495 |
97.510 |
-0.025 |
179,911 |
1,443,286 |
+6,453 |
Dec19 |
190501 |
97.560 |
97.620 |
97.505 |
97.520 |
-0.040 |
242,241 |
1,720,798 |
-12,728 |
Mar20 |
190501 |
97.670 |
97.735 |
97.605 |
97.625 |
-0.045 |
161,205 |
1,202,518 |
-2,647 |
Jun20 |
190501 |
97.760 |
97.825 |
97.690 |
97.710 |
-0.050 |
153,359 |
1,102,767 |
-1,513 |
Sep20 |
190501 |
97.830 |
97.900 |
97.755 |
97.780 |
-0.050 |
158,313 |
967,165 |
+24,051 |
Dec20 |
190501 |
97.845 |
97.910 |
97.765 |
97.795 |
-0.045 |
275,961 |
1,130,472 |
+42,191 |
Mar21 |
190501 |
97.870 |
97.935 |
97.800 |
97.830 |
-0.040 |
175,419 |
648,103 |
+16,362 |
Jun21 |
190501 |
97.855 |
97.920 |
97.795 |
97.820 |
-0.035 |
109,613 |
574,712 |
+6,435 |
Sep21 |
190501 |
97.840 |
97.905 |
97.790 |
97.815 |
-0.030 |
79,244 |
464,451 |
+2,062 |
Dec21 |
190501 |
97.815 |
97.875 |
97.765 |
97.790 |
-0.025 |
93,468 |
552,963 |
+10,314 |
Mar22 |
190501 |
97.790 |
97.850 |
97.750 |
97.770 |
-0.020 |
59,128 |
382,166 |
+8,655 |
Jun22 |
190501 |
97.755 |
97.810 |
97.720 |
97.740 |
-0.015 |
35,704 |
304,112 |
+2,355 |
Sep22 |
190501 |
97.725 |
97.780 |
97.695 |
97.710 |
-0.015 |
25,417 |
205,449 |
+571 |
Dec22 |
190501 |
97.690 |
97.740 |
97.660 |
97.675 |
-0.015 |
24,097 |
177,667 |
-3,678 |
Mar23 |
190501 |
97.660 |
97.705 |
97.635 |
97.645 |
-0.010 |
15,488 |
102,032 |
+521 |
Jun23 |
190501 |
97.620 |
97.665 |
97.600 |
97.610 |
-0.010 |
21,222 |
79,377 |
+3,430 |
Sep23 |
190501 |
97.580 |
97.620 |
97.565 |
97.570 |
-0.010 |
15,049 |
86,306 |
+178 |
Total Volume and Open Interest |
2,051,792 |
13,015,455 |
+96,107 |
Ultra T-Bond(CBOT) |
Jun19 |
190501 |
164~19 |
165~30 |
164~15 |
164~31 |
+0~22 |
101,422 |
1,158,579 |
+4,942 |
Sep19 |
190501 |
165~17 |
166~14 |
165~17 |
165~17 |
+0~22 |
1,858 |
38,656 |
+1,627 |
Dec19 |
190501 |
165~29 |
165~29 |
165~29 |
165~29 |
+0~22 |
|
|
|
Total Volume and Open Interest |
103,280 |
1,197,235 |
+6,569 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190501 |
131~265 |
132~125 |
131~205 |
131~245 |
-0~005 |
115,407 |
757,531 |
-1,289 |
Sep19 |
190501 |
132~095 |
132~280 |
132~095 |
132~095 |
-0~005 |
0 |
1 |
+0 |
Dec19 |
190501 |
132~095 |
132~095 |
132~095 |
132~095 |
-0~005 |
|
|
|
Total Volume and Open Interest |
115,407 |
757,532 |
-1,289 |
30 Day Federal Funds(CBOT) |
May19 |
190501 |
97.582 |
97.607 |
97.577 |
97.603 |
+0.020 |
31,809 |
248,399 |
+12,096 |
Jun19 |
190501 |
97.605 |
97.625 |
97.595 |
97.610 |
+0.010 |
19,330 |
124,121 |
-1,486 |
Jul19 |
190501 |
97.630 |
97.655 |
97.620 |
97.625 |
-0.005 |
36,138 |
278,409 |
-5,867 |
Aug19 |
190501 |
97.665 |
97.705 |
97.650 |
97.660 |
-0.005 |
20,403 |
206,522 |
+1,545 |
Sep19 |
190501 |
97.690 |
97.735 |
97.670 |
97.680 |
-0.010 |
13,300 |
60,058 |
+2,530 |
Oct19 |
190501 |
97.730 |
97.775 |
97.695 |
97.710 |
-0.020 |
27,272 |
232,879 |
+145 |
Total Volume and Open Interest |
201,648 |
2,085,636 |
+6,431 |
Japanese Govt Bonds(SGX) |
Jun19 |
190501 |
152.73 |
152.84 |
152.71 |
152.73 |
+0.01 |
121 |
16,613 |
+22 |
Sep19 |
190501 |
152.72 |
152.72 |
152.72 |
152.72 |
+0.01 |
|
|
|
Dec19 |
190501 |
152.72 |
152.72 |
152.72 |
152.72 |
+0.01 |
|
|
|
Total Volume and Open Interest |
121 |
16,613 |
+22 |
Euro-Buxl(EUREX) |
Jun19 |
190430 |
189.00 |
189.68 |
187.38 |
188.74 |
-0.40 |
24,870 |
237,313 |
-367 |
Sep19 |
190430 |
186.82 |
187.24 |
186.82 |
187.24 |
-0.40 |
0 |
3,786 |
+9 |
Dec19 |
190430 |
186.24 |
186.24 |
186.24 |
186.24 |
-0.40 |
|
|
|
Total Volume and Open Interest |
24,870 |
241,099 |
-358 |
Euro-Bund(EUREX) |
Jun19 |
190430 |
165.48 |
165.69 |
164.84 |
165.31 |
-0.24 |
503,153 |
1,844,456 |
-28,334 |
Sep19 |
190430 |
167.77 |
167.80 |
166.95 |
167.43 |
-0.28 |
5,795 |
62,263 |
-1,664 |
Dec19 |
190430 |
165.24 |
165.24 |
165.24 |
165.24 |
-0.24 |
|
|
|
Total Volume and Open Interest |
508,948 |
1,906,719 |
-29,998 |
Euro-Bobl(EUREX) |
Jun19 |
190430 |
132.96 |
133.03 |
132.76 |
132.93 |
-0.07 |
332,943 |
1,344,918 |
-11,699 |
Sep19 |
190430 |
132.84 |
132.84 |
132.84 |
132.84 |
-0.07 |
1 |
7,188 |
+323 |
Dec19 |
190430 |
133.30 |
133.30 |
133.30 |
133.30 |
-0.07 |
|
|
|
Total Volume and Open Interest |
332,944 |
1,352,106 |
-11,376 |
Euro-Schatz(EUREX) |
Jun19 |
190430 |
111.91 |
111.93 |
111.89 |
111.92 |
-0.01 |
218,432 |
1,791,344 |
-39,536 |
Sep19 |
190430 |
111.87 |
111.89 |
111.87 |
111.89 |
-0.00 |
106 |
9,701 |
+1,273 |
Dec19 |
190430 |
111.02 |
111.02 |
111.02 |
111.02 |
-0.01 |
|
|
|
Total Volume and Open Interest |
218,538 |
1,801,045 |
-38,263 |
3-Mth Euribor(EUREX) |
Jun19 |
190430 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190430 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190430 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
22 |
9,373 |
+100 |
Long Gilt(LIFFE) |
Jun19 |
190501 |
127~11 |
127~23 |
127~07 |
127~20 |
+0~09 |
125,417 |
643,752 |
-276 |
Sep19 |
190501 |
126~22 |
126~22 |
126~22 |
126~22 |
+0~09 |
42 |
1,495 |
+37 |
Total Volume and Open Interest |
125,459 |
645,247 |
-239 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190501 |
99.14 |
99.15 |
99.14 |
99.14 |
unch |
31,950 |
457,344 |
+2,807 |
Sep19 |
190501 |
99.10 |
99.10 |
99.09 |
99.10 |
+0.00 |
21,494 |
538,880 |
-673 |
Dec19 |
190501 |
99.06 |
99.06 |
99.04 |
99.06 |
+0.00 |
47,954 |
636,632 |
+2,180 |
Mar20 |
190501 |
99.04 |
99.04 |
99.02 |
99.04 |
+0.00 |
40,753 |
394,831 |
+2,146 |
Jun20 |
190501 |
99.00 |
99.01 |
98.99 |
99.01 |
+0.01 |
59,254 |
419,441 |
+6,971 |
Sep20 |
190501 |
98.96 |
98.97 |
98.94 |
98.96 |
unch |
41,918 |
320,414 |
-2,931 |
Total Volume and Open Interest |
456,192 |
3,619,729 |
+6,180 |
3-Mth Euribor(LIFFE) |
Jun19 |
190430 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
28,046 |
537,518 |
-4,224 |
Sep19 |
190430 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
28,482 |
647,875 |
-8,749 |
Dec19 |
190430 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
58,337 |
673,731 |
-10,131 |
Total Volume and Open Interest |
472,884 |
4,757,487 |
+2,403 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190501 |
98.50 |
98.51 |
98.49 |
98.51 |
unch |
17,307 |
177,421 |
-7,698 |
Sep19 |
190501 |
98.63 |
98.63 |
98.61 |
98.63 |
unch |
10,044 |
322,838 |
-73 |
Dec19 |
190501 |
98.67 |
98.68 |
98.65 |
98.67 |
unch |
6,504 |
313,329 |
-4,144 |
Mar20 |
190501 |
98.69 |
98.71 |
98.68 |
98.70 |
unch |
10,869 |
247,432 |
+3,083 |
Jun20 |
190501 |
98.70 |
98.73 |
98.69 |
98.72 |
+0.01 |
4,733 |
183,517 |
-2,989 |
Sep20 |
190501 |
98.69 |
98.71 |
98.68 |
98.71 |
+0.01 |
5,451 |
121,391 |
-2,743 |
Dec20 |
190501 |
98.67 |
98.69 |
98.66 |
98.69 |
+0.02 |
5,216 |
83,002 |
+2,379 |
Mar21 |
190501 |
98.63 |
98.67 |
98.63 |
98.66 |
+0.01 |
496 |
39,401 |
+7 |
Jun21 |
190501 |
98.59 |
98.63 |
98.59 |
98.63 |
+0.02 |
144 |
3,855 |
+131 |
Sep21 |
190501 |
98.59 |
98.59 |
98.58 |
98.58 |
+0.02 |
0 |
1,327 |
+0 |
Total Volume and Open Interest |
60,764 |
1,496,152 |
-12,096 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190501 |
98.20 |
98.21 |
98.16 |
98.21 |
+0.01 |
90,063 |
1,284,743 |
+3,915 |
Sep19 |
190501 |
98.21 |
98.21 |
98.21 |
98.21 |
unch |
1 |
28 |
+1 |
Total Volume and Open Interest |
90,064 |
1,284,771 |
+3,916 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190501 |
98.74 |
98.75 |
98.71 |
98.75 |
unch |
102,543 |
1,361,842 |
-14,894 |
Sep19 |
190501 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.00 |
0 |
200 |
+0 |
Total Volume and Open Interest |
102,543 |
1,362,042 |
-14,894 |
Gold(CMX) |
Jun19 |
190501 |
1285.2 |
1289.4 |
1274.5 |
1284.2 |
-1.5 |
208,956 |
297,338 |
-3,388 |
Aug19 |
190501 |
1291.1 |
1295.4 |
1280.8 |
1290.2 |
-1.5 |
4,924 |
60,885 |
+1,065 |
Oct19 |
190501 |
1297.1 |
1300.3 |
1289.2 |
1296.2 |
-1.5 |
725 |
5,005 |
+73 |
Dec19 |
190501 |
1302.3 |
1307.0 |
1292.9 |
1302.2 |
-1.4 |
1,289 |
41,052 |
+592 |
Feb20 |
190501 |
1305.4 |
1310.7 |
1299.1 |
1308.3 |
-1.3 |
272 |
12,088 |
+188 |
Apr20 |
190501 |
1315.2 |
1315.2 |
1313.5 |
1313.8 |
-1.4 |
35 |
6,716 |
+19 |
Jun20 |
190501 |
1321.3 |
1322.0 |
1317.4 |
1319.3 |
-1.4 |
139 |
2,471 |
+39 |
Aug20 |
190501 |
1324.5 |
1324.5 |
1324.5 |
1324.5 |
-1.4 |
3 |
100 |
-3 |
Oct20 |
190501 |
1329.3 |
1329.3 |
1329.3 |
1329.3 |
-1.4 |
0 |
9 |
+0 |
Dec20 |
190501 |
1334.2 |
1334.2 |
1334.2 |
1334.2 |
-1.5 |
0 |
1,251 |
+0 |
Feb21 |
190501 |
1338.8 |
1338.8 |
1338.8 |
1338.8 |
-1.6 |
|
|
|
Total Volume and Open Interest |
216,912 |
427,589 |
-1,761 |
Silver(CMX) |
May19 |
190501 |
1488.5 |
1490.0 |
1454.5 |
1464.5 |
-25.5 |
18,270 |
3,362 |
-10,405 |
Jul19 |
190501 |
1497.5 |
1498.5 |
1462.0 |
1472.9 |
-25.5 |
65,249 |
148,673 |
+6,312 |
Sep19 |
190501 |
1506.5 |
1507.0 |
1471.0 |
1481.5 |
-25.4 |
583 |
14,662 |
+1 |
Dec19 |
190501 |
1518.5 |
1518.5 |
1484.0 |
1494.5 |
-25.3 |
665 |
25,245 |
+75 |
Mar20 |
190501 |
1531.0 |
1531.0 |
1501.0 |
1507.1 |
-25.5 |
166 |
2,619 |
+35 |
May20 |
190501 |
1515.3 |
1515.3 |
1515.3 |
1515.3 |
-24.8 |
7 |
1,057 |
+4 |
Jul20 |
190501 |
1522.8 |
1522.8 |
1522.8 |
1522.8 |
-24.9 |
20 |
447 |
+10 |
Total Volume and Open Interest |
85,332 |
197,286 |
-3,813 |
Platinum(NYMEX) |
Jul19 |
190501 |
891.9 |
892.4 |
867.7 |
877.4 |
-14.3 |
12,715 |
69,705 |
+248 |
Oct19 |
190501 |
896.9 |
896.9 |
873.0 |
882.8 |
-14.5 |
197 |
5,320 |
+95 |
Jan20 |
190501 |
900.0 |
900.0 |
884.0 |
888.4 |
-14.4 |
15 |
551 |
+1 |
Apr20 |
190501 |
900.0 |
903.9 |
889.3 |
893.3 |
-14.2 |
0 |
11 |
+0 |
Total Volume and Open Interest |
12,993 |
75,620 |
+344 |
Palladium(NYMEX) |
Jun19 |
190501 |
1376.80 |
1378.10 |
1303.60 |
1344.40 |
-38.30 |
8,112 |
18,520 |
-654 |
Sep19 |
190501 |
1371.30 |
1371.30 |
1301.40 |
1341.70 |
-37.40 |
273 |
3,164 |
+66 |
Dec19 |
190501 |
1349.90 |
1349.90 |
1300.00 |
1336.50 |
-35.40 |
15 |
1,253 |
+2 |
Total Volume and Open Interest |
8,400 |
22,938 |
-586 |
Copper(CMX) |
May19 |
190501 |
290.35 |
290.60 |
279.00 |
280.30 |
-9.85 |
21,435 |
6,352 |
-9,073 |
Jul19 |
190501 |
290.75 |
291.35 |
278.65 |
280.15 |
-10.25 |
70,622 |
133,479 |
+6,357 |
Sep19 |
190501 |
291.35 |
292.20 |
279.55 |
281.05 |
-10.30 |
6,847 |
45,827 |
+750 |
Dec19 |
190501 |
293.25 |
293.35 |
280.80 |
282.35 |
-10.25 |
4,337 |
43,905 |
+694 |
Mar20 |
190501 |
293.90 |
293.95 |
282.00 |
283.50 |
-10.15 |
1,013 |
7,395 |
+391 |
Total Volume and Open Interest |
105,862 |
249,462 |
-562 |
E-mini DJIA Index(CBOT) |
Jun19 |
190501 |
26646 |
26691 |
26333 |
26390 |
-194 |
117,095 |
79,837 |
+2,264 |
Sep19 |
190501 |
26647 |
26710 |
26356 |
26407 |
-193 |
91 |
544 |
+16 |
Dec19 |
190501 |
26440 |
26690 |
26374 |
26421 |
-194 |
0 |
24 |
+0 |
Mar20 |
190501 |
26452 |
26452 |
26452 |
26452 |
-194 |
0 |
2 |
+0 |
Total Volume and Open Interest |
117,186 |
80,407 |
+2,280 |
S & P 500(CME) |
Jun19 |
190501 |
2953.80 |
2960.80 |
2916.60 |
2923.10 |
-25.40 |
1,800 |
40,394 |
+327 |
Sep19 |
190501 |
2928.80 |
2928.80 |
2928.80 |
2928.80 |
-25.50 |
1 |
1 |
+0 |
Dec19 |
190501 |
2933.60 |
2933.60 |
2933.60 |
2933.60 |
-25.40 |
0 |
5 |
+0 |
Mar20 |
190501 |
2940.00 |
2940.00 |
2940.00 |
2940.00 |
-25.30 |
|
|
|
Total Volume and Open Interest |
1,801 |
40,400 |
+327 |
S & P 500 E-Mini(CME) |
Jun19 |
190501 |
2955.00 |
2961.25 |
2916.00 |
2923.00 |
-25.50 |
944,846 |
2,599,060 |
-23,147 |
Sep19 |
190501 |
2960.25 |
2967.75 |
2922.25 |
2928.75 |
-25.50 |
2,896 |
39,768 |
+2,125 |
Dec19 |
190501 |
2966.00 |
2970.75 |
2927.50 |
2933.50 |
-25.50 |
80 |
9,825 |
+12 |
Mar20 |
190501 |
2945.75 |
2971.75 |
2937.00 |
2940.00 |
-25.25 |
4 |
3,750 |
+3 |
Total Volume and Open Interest |
947,826 |
2,652,405 |
-21,007 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190501 |
7848.75 |
7867.25 |
7736.00 |
7756.50 |
-43.50 |
320,324 |
211,311 |
-2,539 |
Sep19 |
190501 |
7873.50 |
7896.00 |
7768.50 |
7786.75 |
-43.75 |
658 |
1,543 |
+265 |
Dec19 |
190501 |
7908.00 |
7917.75 |
7799.00 |
7812.25 |
-43.50 |
7 |
35 |
+3 |
Total Volume and Open Interest |
320,989 |
212,897 |
-2,271 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190501 |
1978.70 |
1980.70 |
1945.40 |
1951.40 |
-22.00 |
7,786 |
64,337 |
+111 |
Sep19 |
190501 |
1955.90 |
1983.10 |
1952.20 |
1955.90 |
-21.00 |
3 |
110 |
+0 |
Dec19 |
190501 |
1959.70 |
1959.70 |
1959.70 |
1959.70 |
-21.00 |
|
|
|
Total Volume and Open Interest |
7,789 |
64,447 |
+111 |
Volatility Index(CBOE) |
May19 |
190501 |
14.37 |
15.40 |
14.20 |
15.23 |
+0.80 |
55,775 |
211,351 |
-12,627 |
Jun19 |
190501 |
15.70 |
16.40 |
15.48 |
16.33 |
+0.55 |
38,266 |
119,168 |
+9,480 |
Jul19 |
190501 |
16.23 |
16.82 |
16.05 |
16.77 |
+0.44 |
14,775 |
42,103 |
-1,046 |
Aug19 |
190501 |
16.52 |
17.05 |
16.35 |
16.98 |
+0.40 |
10,022 |
24,709 |
+70 |
Total Volume and Open Interest |
130,162 |
442,571 |
-2,400 |
S & P 600(CME) |
Jun19 |
190501 |
967.30 |
967.30 |
967.30 |
967.30 |
-8.30 |
|
|
|
Sep19 |
190501 |
967.90 |
967.90 |
967.90 |
967.90 |
-8.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190501 |
1597.00 |
1600.60 |
1573.00 |
1577.60 |
-16.60 |
88,469 |
434,013 |
+4,163 |
Sep19 |
190501 |
1601.50 |
1603.60 |
1577.20 |
1581.90 |
-16.50 |
10 |
321 |
+0 |
Dec19 |
190501 |
1585.00 |
1585.00 |
1585.00 |
1585.00 |
-15.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
88,479 |
434,335 |
+4,163 |
Nikkei 225(CME) |
Jun19 |
190501 |
22500 |
22500 |
22185 |
22215 |
-160 |
3,102 |
25,728 |
+9 |
Sep19 |
190501 |
22485 |
22485 |
22190 |
22190 |
-160 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,102 |
25,730 |
+9 |
Nikkei 225(SGX) |
Jun19 |
190501 |
22340 |
22480 |
22275 |
22470 |
+145 |
22,840 |
167,206 |
-458 |
Sep19 |
190501 |
22430 |
22430 |
22430 |
22430 |
+145 |
8 |
136 |
-8 |
Dec19 |
190501 |
22275 |
22275 |
22275 |
22275 |
+145 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
22,871 |
190,489 |
-477 |
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 |
190501 |
22435 |
22475 |
22170 |
22200 |
-160 |
11,545 |
62,301 |
+192 |
Sep19 |
190501 |
22425 |
22425 |
22120 |
22135 |
-160 |
0 |
14 |
+0 |
Dec19 |
190501 |
21840 |
21840 |
21840 |
21840 |
-155 |
|
|
|
Total Volume and Open Interest |
11,545 |
62,429 |
+192 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190501 |
22280 |
22280 |
22190 |
22200 |
-160 |
5 |
5 |
+1 |
Sep19 |
190501 |
22140 |
22140 |
22140 |
22140 |
-160 |
|
|
|
Dec19 |
190501 |
21840 |
21840 |
21840 |
21840 |
-160 |
|
|
|
Total Volume and Open Interest |
5 |
5 |
+1 |
CAC 40(EURONEXT) |
May19 |
190430 |
5526.5 |
5560.0 |
5512.5 |
5546.5 |
+12.5 |
58,213 |
335,479 |
-5,487 |
Jun19 |
190430 |
5463.0 |
5492.0 |
5450.5 |
5481.5 |
+12.5 |
6,717 |
119,118 |
+4,693 |
Jul19 |
190430 |
5473.5 |
5473.5 |
5473.5 |
5473.5 |
+12.5 |
|
|
|
Total Volume and Open Interest |
64,930 |
518,107 |
-794 |
Hang Seng Index(HKFE) |
May19 |
190430 |
29667 |
29681 |
29368 |
29468 |
-211 |
98,994 |
110,987 |
+23,492 |
Jun19 |
190430 |
29534 |
29547 |
29247 |
29347 |
-213 |
609 |
13,989 |
-89 |
Total Volume and Open Interest |
329,275 |
168,427 |
-10,607 |
DAX(EUREX) |
Jun19 |
190430 |
12331.0 |
12395.0 |
12295.0 |
12351.0 |
+9.0 |
84,118 |
125,805 |
+1,057 |
Sep19 |
190430 |
12317.0 |
12375.0 |
12290.0 |
12337.0 |
+9.0 |
42 |
773 |
+115 |
Dec19 |
190430 |
12317.0 |
12323.5 |
12317.0 |
12323.5 |
+10.0 |
0 |
30 |
+6 |
Total Volume and Open Interest |
84,160 |
126,608 |
+1,178 |
Mini-DAX(EUREX) |
Jun19 |
190430 |
12340.0 |
12395.0 |
12296.0 |
12351.0 |
+9.0 |
33,278 |
17,219 |
-21 |
Sep19 |
190430 |
12302.0 |
12372.0 |
12285.0 |
12337.0 |
+9.0 |
22 |
265 |
+7 |
Dec19 |
190430 |
12288.0 |
12352.0 |
12288.0 |
12323.5 |
+10.0 |
12 |
58 |
-3 |
Total Volume and Open Interest |
33,312 |
17,542 |
-17 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190430 |
3443 |
3468 |
3429 |
3452 |
+12 |
647,738 |
4,214,045 |
-5,277 |
Sep19 |
190430 |
3422 |
3448 |
3421 |
3441 |
+12 |
19 |
38,891 |
+33 |
Dec19 |
190430 |
3413 |
3439 |
3413 |
3425 |
+12 |
9 |
186,781 |
+1 |
Total Volume and Open Interest |
647,766 |
4,453,783 |
-5,243 |
Swiss Market Index(EUREX) |
Jun19 |
190430 |
9661 |
9722 |
9650 |
9706 |
+32 |
28,132 |
176,732 |
+1,164 |
Sep19 |
190430 |
9670 |
9682 |
9670 |
9674 |
+32 |
15 |
593 |
+0 |
Dec19 |
190430 |
9650 |
9653 |
9649 |
9653 |
+32 |
8 |
14 |
+0 |
Total Volume and Open Interest |
28,155 |
177,339 |
+1,164 |
FT-SE 100(EURONEXT) |
Jun19 |
190501 |
7399.50 |
7411.00 |
7294.50 |
7332.00 |
-39.50 |
65,511 |
710,626 |
+3,769 |
Sep19 |
190501 |
7261.50 |
7261.50 |
7261.50 |
7261.50 |
-39.50 |
0 |
3,332 |
+0 |
Dec19 |
190501 |
7224.50 |
7224.50 |
7224.50 |
7224.50 |
-39.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
65,511 |
714,960 |
+3,769 |
SPI 200(SFE) |
Jun19 |
190501 |
6307.0 |
6359.0 |
6303.0 |
6350.0 |
+46.0 |
35,555 |
380,457 |
-572 |
Sep19 |
190501 |
6282.0 |
6282.0 |
6282.0 |
6282.0 |
+46.0 |
53 |
2,924 |
+53 |
Dec19 |
190501 |
6263.0 |
6263.0 |
6263.0 |
6263.0 |
+46.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
35,608 |
385,444 |
-519 |
FTSE MIB(ISE) |
Jun19 |
190430 |
21335.00 |
21510.00 |
21325.00 |
21457.00 |
+95.00 |
16,705 |
116,642 |
+3,282 |
Sep19 |
190430 |
21230.00 |
21375.00 |
21200.00 |
21322.00 |
+95.00 |
68 |
1,019 |
+44 |
Dec19 |
190430 |
21190.00 |
21250.00 |
21187.00 |
21187.00 |
+95.00 |
2 |
74 |
+1 |
Total Volume and Open Interest |
16,775 |
117,736 |
+3,327 |
KOSPI 200(KFE) |
Jun19 |
190430 |
285.45 |
285.75 |
285.40 |
285.40 |
-2.25 |
247,984 |
320,414 |
-620 |
Sep19 |
190430 |
287.75 |
287.95 |
283.70 |
285.80 |
-2.30 |
289 |
9,925 |
+804 |
Dec19 |
190430 |
286.15 |
287.70 |
285.00 |
286.40 |
-2.40 |
4 |
27,762 |
-698 |
Total Volume and Open Interest |
248,277 |
383,813 |
-213 |
GSCI(CME) |
May19 |
190501 |
446.35 |
446.95 |
442.95 |
446.65 |
+0.20 |
64 |
13,536 |
+13 |
Jun19 |
190501 |
446.05 |
446.05 |
442.75 |
446.00 |
-0.20 |
0 |
60 |
+0 |
Jul19 |
190501 |
447.00 |
447.00 |
445.30 |
447.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
64 |
13,596 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|