|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 02, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190502 |
840.00 |
840.50 |
829.75 |
830.50 |
-9.00 |
11,508 |
7,179 |
-3,728 |
Jul19 |
190502 |
853.00 |
853.75 |
842.00 |
843.25 |
-8.50 |
124,176 |
417,876 |
+7,428 |
Aug19 |
190502 |
859.00 |
859.25 |
848.00 |
849.50 |
-8.50 |
11,498 |
38,836 |
+488 |
Sep19 |
190502 |
864.25 |
864.50 |
853.25 |
854.75 |
-8.50 |
6,562 |
16,168 |
+830 |
Nov19 |
190502 |
874.50 |
875.00 |
863.25 |
865.00 |
-8.00 |
33,638 |
162,268 |
+1,449 |
Jan20 |
190502 |
885.00 |
885.25 |
873.75 |
875.25 |
-8.50 |
5,552 |
26,276 |
+486 |
Mar20 |
190502 |
891.75 |
893.50 |
881.50 |
883.50 |
-8.75 |
5,717 |
34,273 |
+165 |
May20 |
190502 |
901.00 |
902.75 |
892.25 |
894.00 |
-7.75 |
1,414 |
7,313 |
+331 |
Jul20 |
190502 |
910.75 |
912.50 |
902.75 |
904.50 |
-6.75 |
650 |
10,408 |
-90 |
Aug20 |
190502 |
906.00 |
906.25 |
906.00 |
906.25 |
-6.75 |
51 |
268 |
+28 |
Sep20 |
190502 |
904.00 |
904.00 |
904.00 |
904.00 |
-7.75 |
20 |
114 |
+5 |
Nov20 |
190502 |
916.50 |
916.50 |
906.25 |
906.75 |
-8.50 |
516 |
5,970 |
+112 |
Jan21 |
190502 |
916.00 |
916.00 |
914.00 |
914.00 |
-8.25 |
0 |
22 |
+0 |
Mar21 |
190502 |
919.25 |
919.25 |
919.25 |
919.25 |
-8.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
201,309 |
727,156 |
+7,504 |
Soybean Meal(CBOT) |
May19 |
190502 |
296.00 |
296.00 |
292.30 |
292.40 |
-3.60 |
10,483 |
3,264 |
-3,893 |
Jul19 |
190502 |
300.00 |
300.50 |
296.60 |
296.90 |
-3.40 |
64,966 |
240,296 |
+2,903 |
Aug19 |
190502 |
301.60 |
301.60 |
298.10 |
298.30 |
-3.30 |
13,304 |
34,913 |
+841 |
Sep19 |
190502 |
303.00 |
303.20 |
299.80 |
299.80 |
-3.40 |
11,241 |
28,848 |
+758 |
Oct19 |
190502 |
304.30 |
304.40 |
301.00 |
301.00 |
-3.30 |
4,143 |
22,245 |
+1,267 |
Dec19 |
190502 |
306.70 |
306.90 |
303.40 |
303.70 |
-3.10 |
25,468 |
74,341 |
+2,243 |
Jan20 |
190502 |
307.30 |
307.70 |
304.30 |
304.60 |
-3.00 |
5,080 |
14,820 |
+1,306 |
Mar20 |
190502 |
307.50 |
308.00 |
304.60 |
305.00 |
-2.80 |
5,852 |
18,751 |
+1,355 |
May20 |
190502 |
308.10 |
308.70 |
305.60 |
305.80 |
-2.90 |
2,587 |
12,585 |
+1,500 |
Jul20 |
190502 |
309.00 |
309.70 |
306.80 |
307.00 |
-2.80 |
1,261 |
5,238 |
+286 |
Total Volume and Open Interest |
146,041 |
464,308 |
+9,744 |
Soybean Oil(CBOT) |
May19 |
190502 |
27.42 |
27.42 |
26.91 |
27.23 |
-0.15 |
6,768 |
3,653 |
-2,618 |
Jul19 |
190502 |
27.68 |
27.76 |
27.17 |
27.50 |
-0.15 |
69,357 |
241,334 |
-1,817 |
Aug19 |
190502 |
27.87 |
27.89 |
27.32 |
27.63 |
-0.17 |
10,316 |
37,061 |
+348 |
Sep19 |
190502 |
28.00 |
28.03 |
27.47 |
27.78 |
-0.16 |
7,039 |
25,502 |
-552 |
Oct19 |
190502 |
28.13 |
28.17 |
27.62 |
27.92 |
-0.15 |
3,037 |
15,730 |
+466 |
Dec19 |
190502 |
28.42 |
28.49 |
27.93 |
28.22 |
-0.17 |
23,091 |
111,452 |
+1,073 |
Jan20 |
190502 |
28.63 |
28.72 |
28.19 |
28.47 |
-0.16 |
3,413 |
18,484 |
+234 |
Mar20 |
190502 |
28.96 |
29.02 |
28.51 |
28.79 |
-0.14 |
3,567 |
19,659 |
+1,150 |
May20 |
190502 |
29.16 |
29.18 |
28.88 |
29.12 |
-0.17 |
1,044 |
6,570 |
+100 |
Jul20 |
190502 |
29.50 |
29.68 |
29.23 |
29.46 |
-0.17 |
480 |
3,672 |
+181 |
Total Volume and Open Interest |
128,225 |
487,072 |
-1,412 |
Canola(WCE) |
May19 |
190502 |
430.1 |
430.1 |
430.1 |
430.1 |
-2.2 |
212 |
1,098 |
-80 |
Jul19 |
190502 |
436.8 |
438.3 |
431.3 |
433.0 |
-3.4 |
6,821 |
106,324 |
+536 |
Nov19 |
190502 |
450.0 |
452.2 |
445.9 |
447.1 |
-3.4 |
3,564 |
52,533 |
+1,020 |
Jan20 |
190502 |
457.1 |
459.1 |
453.0 |
453.9 |
-3.6 |
560 |
5,908 |
+25 |
Mar20 |
190502 |
464.3 |
464.3 |
459.4 |
460.0 |
-3.8 |
76 |
1,517 |
+31 |
Total Volume and Open Interest |
11,238 |
168,023 |
+1,532 |
Corn(CBOT) |
May19 |
190502 |
361.00 |
362.50 |
358.50 |
362.00 |
+2.00 |
14,379 |
5,721 |
-5,364 |
Jul19 |
190502 |
369.25 |
371.00 |
366.50 |
370.50 |
+2.00 |
177,019 |
880,566 |
+5,810 |
Sep19 |
190502 |
376.75 |
378.25 |
374.00 |
377.75 |
+1.50 |
48,671 |
236,562 |
+2,389 |
Dec19 |
190502 |
386.75 |
387.75 |
383.75 |
387.00 |
+0.75 |
58,184 |
316,254 |
+2,502 |
Mar20 |
190502 |
400.00 |
400.50 |
397.00 |
399.25 |
-0.75 |
11,952 |
93,061 |
+1,833 |
May20 |
190502 |
407.50 |
408.25 |
404.75 |
406.25 |
-1.50 |
2,239 |
16,722 |
+247 |
Jul20 |
190502 |
414.00 |
414.50 |
411.25 |
412.50 |
-2.00 |
3,279 |
43,748 |
+299 |
Sep20 |
190502 |
410.00 |
410.00 |
406.00 |
407.25 |
-2.50 |
154 |
6,490 |
+67 |
Dec20 |
190502 |
413.25 |
413.75 |
410.50 |
410.75 |
-3.00 |
3,591 |
34,733 |
-338 |
Mar21 |
190502 |
421.00 |
421.00 |
419.00 |
419.00 |
-2.75 |
25 |
685 |
+12 |
Total Volume and Open Interest |
319,647 |
1,636,675 |
+7,580 |
Wheat(CBOT) |
May19 |
190502 |
428.50 |
438.25 |
428.25 |
433.25 |
+8.25 |
5,053 |
1,188 |
-2,672 |
Jul19 |
190502 |
436.75 |
448.50 |
435.50 |
444.00 |
+8.00 |
68,801 |
280,364 |
-145 |
Sep19 |
190502 |
444.50 |
455.50 |
443.00 |
451.75 |
+8.50 |
25,451 |
87,036 |
-2,315 |
Dec19 |
190502 |
460.25 |
471.50 |
458.75 |
467.75 |
+8.25 |
15,306 |
69,074 |
+3,160 |
Mar20 |
190502 |
477.00 |
487.50 |
475.75 |
483.50 |
+7.50 |
3,310 |
18,538 |
+353 |
May20 |
190502 |
487.00 |
496.00 |
485.75 |
492.25 |
+6.25 |
799 |
5,569 |
+90 |
Total Volume and Open Interest |
119,627 |
470,846 |
-1,281 |
Wheat(KCBT) |
May19 |
190502 |
392.00 |
393.25 |
390.75 |
393.00 |
+3.75 |
1,565 |
594 |
-1,118 |
Jul19 |
190502 |
400.50 |
408.00 |
399.50 |
405.00 |
+5.00 |
32,492 |
202,512 |
-634 |
Sep19 |
190502 |
410.75 |
418.00 |
410.25 |
416.25 |
+5.50 |
14,299 |
58,826 |
-1,547 |
Dec19 |
190502 |
432.75 |
439.50 |
432.00 |
438.50 |
+6.00 |
11,032 |
42,268 |
+1,093 |
Mar20 |
190502 |
454.75 |
461.50 |
454.50 |
460.75 |
+5.75 |
2,306 |
10,506 |
+126 |
May20 |
190502 |
470.50 |
476.50 |
470.25 |
475.00 |
+4.50 |
619 |
3,675 |
-193 |
Jul20 |
190502 |
482.75 |
487.50 |
481.00 |
486.50 |
+4.75 |
1,206 |
5,356 |
+754 |
Total Volume and Open Interest |
63,695 |
325,496 |
-1,478 |
Wheat(MGE) |
May19 |
190502 |
505.25 |
505.25 |
492.00 |
505.25 |
+10.25 |
270 |
165 |
-861 |
Jul19 |
190502 |
513.00 |
524.25 |
512.75 |
520.75 |
+8.75 |
3,746 |
32,863 |
+812 |
Sep19 |
190502 |
521.75 |
532.00 |
521.75 |
529.25 |
+8.25 |
1,784 |
12,934 |
+226 |
Dec19 |
190502 |
536.00 |
544.25 |
535.75 |
542.00 |
+6.75 |
961 |
6,833 |
-25 |
Mar20 |
190502 |
550.50 |
559.00 |
550.50 |
556.50 |
+7.50 |
551 |
3,838 |
+69 |
May20 |
190502 |
560.00 |
566.75 |
559.50 |
565.50 |
+6.00 |
366 |
1,923 |
+92 |
Total Volume and Open Interest |
8,223 |
59,557 |
+597 |
Oats(CBOT) |
May19 |
190502 |
300.00 |
300.00 |
297.75 |
297.75 |
-6.50 |
32 |
185 |
-153 |
Jul19 |
190502 |
292.75 |
296.50 |
281.00 |
282.00 |
-12.75 |
575 |
4,809 |
+35 |
Sep19 |
190502 |
279.50 |
279.50 |
268.00 |
268.00 |
-11.25 |
47 |
144 |
+11 |
Dec19 |
190502 |
264.50 |
265.00 |
255.00 |
257.25 |
-6.00 |
37 |
1,025 |
-12 |
Total Volume and Open Interest |
693 |
6,214 |
-117 |
Rough Rice(CBOT) |
May19 |
190502 |
10.41 |
10.41 |
10.41 |
10.41 |
+0.15 |
92 |
283 |
-295 |
Jul19 |
190502 |
10.56 |
10.73 |
10.51 |
10.70 |
+0.14 |
428 |
7,316 |
+103 |
Sep19 |
190502 |
10.72 |
10.86 |
10.72 |
10.85 |
+0.15 |
10 |
137 |
+5 |
Nov19 |
190502 |
10.82 |
10.92 |
10.82 |
10.92 |
+0.14 |
6 |
44 |
+5 |
Total Volume and Open Interest |
536 |
7,786 |
-182 |
Live Cattle(CME) |
Jun19 |
190502 |
114.300 |
114.480 |
113.450 |
113.680 |
-0.205 |
32,549 |
159,863 |
-4,370 |
Aug19 |
190502 |
111.285 |
111.430 |
110.080 |
110.180 |
-0.800 |
20,577 |
116,245 |
+1,440 |
Oct19 |
190502 |
111.980 |
112.080 |
110.550 |
110.680 |
-1.020 |
8,306 |
86,168 |
-190 |
Dec19 |
190502 |
115.980 |
116.100 |
114.550 |
114.680 |
-1.105 |
6,541 |
37,352 |
+256 |
Feb20 |
190502 |
118.850 |
119.250 |
117.650 |
117.750 |
-1.135 |
1,910 |
10,330 |
+385 |
Apr20 |
190502 |
120.430 |
120.535 |
118.950 |
119.135 |
-1.115 |
513 |
5,129 |
+151 |
Total Volume and Open Interest |
70,484 |
417,847 |
-2,593 |
Feeder Cattle(CME) |
May19 |
190502 |
141.400 |
141.550 |
138.850 |
138.985 |
-2.395 |
1,787 |
7,023 |
-273 |
Aug19 |
190502 |
149.300 |
150.050 |
147.800 |
147.900 |
-1.335 |
9,000 |
24,878 |
-342 |
Sep19 |
190502 |
150.330 |
150.935 |
148.350 |
148.500 |
-1.800 |
3,187 |
6,869 |
+223 |
Oct19 |
190502 |
151.100 |
151.600 |
148.850 |
149.050 |
-2.050 |
2,003 |
6,821 |
+238 |
Nov19 |
190502 |
151.630 |
152.050 |
149.285 |
149.450 |
-2.100 |
755 |
2,138 |
-2 |
Jan20 |
190502 |
148.450 |
149.130 |
146.485 |
146.630 |
-1.920 |
401 |
1,795 |
+59 |
Mar20 |
190502 |
145.500 |
145.500 |
144.700 |
144.785 |
-2.150 |
28 |
399 |
+0 |
Total Volume and Open Interest |
17,166 |
49,960 |
-96 |
Lean Hogs(CME) |
May19 |
190502 |
87.000 |
87.200 |
85.750 |
86.100 |
-1.000 |
534 |
2,345 |
-103 |
Jun19 |
190502 |
92.000 |
93.830 |
91.250 |
92.750 |
+1.520 |
24,881 |
81,942 |
-133 |
Jul19 |
190502 |
96.000 |
97.230 |
94.480 |
95.535 |
+0.150 |
11,290 |
45,619 |
+670 |
Aug19 |
190502 |
96.885 |
97.800 |
95.135 |
96.285 |
+0.205 |
9,357 |
38,976 |
+137 |
Oct19 |
190502 |
89.250 |
89.580 |
86.930 |
87.635 |
-1.115 |
7,803 |
60,928 |
-1,560 |
Dec19 |
190502 |
85.230 |
85.230 |
82.580 |
83.050 |
-1.750 |
5,593 |
49,347 |
-347 |
Feb20 |
190502 |
87.400 |
87.400 |
85.035 |
85.580 |
-1.500 |
2,268 |
18,357 |
+362 |
Apr20 |
190502 |
87.900 |
87.900 |
86.330 |
86.850 |
-1.035 |
970 |
12,201 |
+57 |
Total Volume and Open Interest |
63,196 |
317,232 |
-863 |
Class III Milk(CME) |
May19 |
190502 |
16.13 |
16.20 |
16.12 |
16.17 |
+0.05 |
252 |
3,686 |
+32 |
Jun19 |
190502 |
16.27 |
16.38 |
16.27 |
16.35 |
+0.09 |
301 |
4,062 |
+58 |
Jul19 |
190502 |
16.43 |
16.56 |
16.43 |
16.52 |
+0.09 |
82 |
2,611 |
+31 |
Aug19 |
190502 |
16.73 |
16.84 |
16.73 |
16.81 |
+0.12 |
97 |
1,808 |
+3 |
Sep19 |
190502 |
16.86 |
17.00 |
16.86 |
16.98 |
+0.11 |
35 |
2,121 |
+18 |
Oct19 |
190502 |
16.86 |
16.96 |
16.86 |
16.96 |
+0.12 |
31 |
1,538 |
+23 |
Nov19 |
190502 |
16.83 |
16.84 |
16.83 |
16.84 |
+0.12 |
17 |
1,592 |
+13 |
Dec19 |
190502 |
16.53 |
16.59 |
16.53 |
16.59 |
+0.10 |
22 |
1,365 |
+9 |
Jan20 |
190502 |
16.23 |
16.30 |
16.23 |
16.27 |
+0.06 |
15 |
192 |
+10 |
Feb20 |
190502 |
16.18 |
16.20 |
16.18 |
16.20 |
+0.02 |
14 |
195 |
+13 |
Mar20 |
190502 |
16.20 |
16.20 |
16.18 |
16.19 |
+0.02 |
14 |
214 |
+11 |
Apr20 |
190502 |
16.21 |
16.24 |
16.21 |
16.23 |
+0.03 |
1 |
123 |
+1 |
May20 |
190502 |
16.35 |
16.35 |
16.30 |
16.30 |
unch |
3 |
186 |
+3 |
Total Volume and Open Interest |
884 |
20,060 |
-3,634 |
Cocoa(ICE) |
May19 |
190502 |
2407 |
2407 |
2293 |
2373 |
+59 |
26 |
5 |
-153 |
Jul19 |
190502 |
2311 |
2384 |
2311 |
2374 |
+59 |
24,178 |
96,284 |
+4,171 |
Sep19 |
190502 |
2322 |
2385 |
2322 |
2376 |
+49 |
14,671 |
47,956 |
+2,078 |
Dec19 |
190502 |
2332 |
2391 |
2331 |
2384 |
+47 |
7,728 |
42,003 |
+227 |
Mar20 |
190502 |
2338 |
2394 |
2337 |
2387 |
+45 |
2,432 |
28,030 |
+581 |
May20 |
190502 |
2344 |
2398 |
2343 |
2392 |
+43 |
368 |
13,243 |
+149 |
Jul20 |
190502 |
2400 |
2400 |
2400 |
2400 |
+43 |
136 |
4,021 |
-2 |
Total Volume and Open Interest |
49,881 |
238,263 |
+6,974 |
Coffee "C"(ICE) |
May19 |
190502 |
90.25 |
90.25 |
90.25 |
90.25 |
+0.45 |
126 |
542 |
-123 |
Jul19 |
190502 |
91.10 |
92.75 |
90.75 |
91.55 |
+0.45 |
30,886 |
162,767 |
-4,132 |
Sep19 |
190502 |
93.45 |
95.05 |
93.15 |
93.95 |
+0.45 |
11,864 |
60,249 |
-89 |
Dec19 |
190502 |
97.25 |
98.70 |
96.80 |
97.65 |
+0.50 |
5,966 |
44,740 |
-506 |
Mar20 |
190502 |
100.65 |
102.10 |
100.50 |
101.30 |
+0.55 |
4,244 |
21,415 |
+368 |
May20 |
190502 |
103.00 |
104.30 |
102.85 |
103.60 |
+0.55 |
1,856 |
15,701 |
-247 |
Total Volume and Open Interest |
56,392 |
323,155 |
-4,479 |
Orange Juice(ICE) |
May19 |
190502 |
95.55 |
95.55 |
92.95 |
92.95 |
-1.10 |
562 |
138 |
-396 |
Jul19 |
190502 |
94.50 |
97.70 |
93.30 |
93.45 |
-2.35 |
2,225 |
16,359 |
+287 |
Sep19 |
190502 |
98.05 |
100.55 |
97.00 |
97.10 |
-1.95 |
394 |
2,074 |
-11 |
Nov19 |
190502 |
101.55 |
103.85 |
100.85 |
100.85 |
-1.70 |
209 |
1,206 |
+144 |
Jan20 |
190502 |
105.00 |
107.15 |
104.45 |
104.45 |
-1.40 |
50 |
423 |
+29 |
Mar20 |
190502 |
108.70 |
108.70 |
107.90 |
107.90 |
-1.40 |
1 |
282 |
+1 |
Total Volume and Open Interest |
3,448 |
21,004 |
+51 |
Sugar #11(ICE) |
Jul19 |
190502 |
12.25 |
12.33 |
12.15 |
12.23 |
+0.02 |
110,695 |
405,676 |
+8,007 |
Oct19 |
190502 |
12.57 |
12.63 |
12.48 |
12.55 |
+0.01 |
53,257 |
212,686 |
+6,833 |
Mar20 |
190502 |
13.60 |
13.60 |
13.51 |
13.54 |
-0.03 |
22,064 |
137,894 |
-198 |
May20 |
190502 |
13.68 |
13.71 |
13.64 |
13.68 |
-0.01 |
4,258 |
33,579 |
+23 |
Jul20 |
190502 |
13.79 |
13.80 |
13.70 |
13.77 |
unch |
2,956 |
26,243 |
+630 |
Oct20 |
190502 |
13.92 |
13.93 |
13.87 |
13.93 |
+0.01 |
1,523 |
27,778 |
+631 |
Mar21 |
190502 |
14.46 |
14.46 |
14.46 |
14.46 |
+0.01 |
774 |
14,951 |
+458 |
May21 |
190502 |
14.46 |
14.46 |
14.46 |
14.46 |
+0.01 |
66 |
1,786 |
+11 |
Total Volume and Open Interest |
195,649 |
863,738 |
+14,594 |
London Cocoa(LCE) |
May19 |
190502 |
1922 |
1940 |
1914 |
1933 |
+15 |
7,297 |
34,507 |
-5,669 |
Jul19 |
190502 |
1782 |
1808 |
1775 |
1798 |
+26 |
17,802 |
53,851 |
+2,652 |
Sep19 |
190502 |
1731 |
1750 |
1727 |
1740 |
+16 |
6,446 |
42,572 |
+276 |
Dec19 |
190502 |
1722 |
1732 |
1714 |
1723 |
+10 |
7,522 |
62,105 |
+1,222 |
Mar20 |
190502 |
1718 |
1728 |
1710 |
1718 |
+8 |
5,006 |
44,073 |
+2,616 |
May20 |
190502 |
1711 |
1725 |
1707 |
1714 |
+5 |
1,327 |
20,159 |
+77 |
Jul20 |
190502 |
1719 |
1729 |
1711 |
1716 |
+3 |
820 |
11,764 |
+348 |
Total Volume and Open Interest |
46,813 |
281,512 |
+1,498 |
London Sugar(LCE) |
Aug19 |
190502 |
331.70 |
332.00 |
328.00 |
329.60 |
-2.10 |
5,614 |
53,383 |
+625 |
Oct19 |
190502 |
336.70 |
336.90 |
333.80 |
334.80 |
-1.60 |
1,644 |
20,654 |
-284 |
Dec19 |
190502 |
347.00 |
347.70 |
345.00 |
345.40 |
-1.90 |
624 |
12,405 |
+76 |
Mar20 |
190502 |
357.80 |
358.00 |
355.00 |
355.20 |
-1.90 |
351 |
7,491 |
+109 |
May20 |
190502 |
364.00 |
366.00 |
363.10 |
363.30 |
-1.80 |
19 |
1,612 |
+7 |
Total Volume and Open Interest |
8,252 |
96,805 |
+533 |
Cotton(ICE) |
May19 |
190502 |
75.65 |
75.65 |
74.65 |
74.65 |
-1.26 |
3 |
213 |
-31 |
Jul19 |
190502 |
76.35 |
76.59 |
75.37 |
75.45 |
-1.26 |
13,647 |
98,422 |
+268 |
Oct19 |
190502 |
75.17 |
75.17 |
74.01 |
74.28 |
-1.20 |
7 |
54 |
+2 |
Dec19 |
190502 |
75.22 |
75.43 |
74.38 |
74.42 |
-1.11 |
6,770 |
94,220 |
+873 |
Mar20 |
190502 |
75.70 |
75.85 |
75.02 |
75.07 |
-0.92 |
633 |
11,461 |
+180 |
May20 |
190502 |
75.28 |
75.28 |
75.09 |
75.09 |
-0.84 |
268 |
882 |
-24 |
Total Volume and Open Interest |
21,748 |
212,357 |
+1,405 |
Lumber(CME) |
May19 |
190502 |
341.7 |
353.5 |
340.9 |
343.7 |
+9.3 |
309 |
460 |
-290 |
Jul19 |
190502 |
344.3 |
353.0 |
344.1 |
348.5 |
+10.5 |
371 |
2,459 |
+36 |
Sep19 |
190502 |
351.5 |
357.8 |
350.8 |
352.1 |
+9.3 |
109 |
838 |
+45 |
Nov19 |
190502 |
354.8 |
354.8 |
354.0 |
354.0 |
+13.4 |
0 |
34 |
+0 |
Total Volume and Open Interest |
789 |
3,794 |
-209 |
Crude Oil(NYM) |
Jun19 |
190502 |
63.61 |
63.68 |
60.95 |
61.81 |
-1.79 |
750,494 |
439,249 |
-7,334 |
Jul19 |
190502 |
63.70 |
63.76 |
61.06 |
61.90 |
-1.79 |
117,929 |
220,414 |
-402 |
Aug19 |
190502 |
63.73 |
63.78 |
61.11 |
61.94 |
-1.77 |
45,024 |
155,883 |
+5,812 |
Sep19 |
190502 |
63.54 |
63.66 |
61.07 |
61.89 |
-1.73 |
42,181 |
183,792 |
+749 |
Oct19 |
190502 |
63.09 |
63.16 |
60.99 |
61.76 |
-1.68 |
24,060 |
113,423 |
+1,042 |
Nov19 |
190502 |
62.95 |
63.26 |
60.74 |
61.57 |
-1.63 |
18,588 |
96,493 |
+3,246 |
Dec19 |
190502 |
62.86 |
63.02 |
60.48 |
61.33 |
-1.59 |
58,130 |
222,315 |
-4,975 |
Jan20 |
190502 |
62.35 |
62.38 |
60.24 |
61.04 |
-1.55 |
5,674 |
61,917 |
+496 |
Feb20 |
190502 |
61.99 |
62.03 |
59.95 |
60.72 |
-1.52 |
1,742 |
39,531 |
+64 |
Mar20 |
190502 |
61.63 |
61.63 |
59.54 |
60.37 |
-1.50 |
3,424 |
42,277 |
+32 |
Apr20 |
190502 |
61.42 |
61.44 |
59.24 |
60.02 |
-1.48 |
584 |
27,046 |
+19 |
May20 |
190502 |
59.82 |
59.90 |
58.91 |
59.67 |
-1.47 |
1,021 |
28,443 |
+252 |
Jun20 |
190502 |
60.71 |
60.89 |
58.56 |
59.35 |
-1.46 |
13,866 |
98,896 |
+1,295 |
Jul20 |
190502 |
59.10 |
59.19 |
58.27 |
59.01 |
-1.44 |
538 |
29,074 |
+414 |
Aug20 |
190502 |
58.68 |
58.68 |
58.01 |
58.68 |
-1.43 |
134 |
15,847 |
+45 |
Sep20 |
190502 |
58.37 |
58.37 |
57.68 |
58.37 |
-1.41 |
927 |
31,900 |
-29 |
Total Volume and Open Interest |
1,111,895 |
2,144,648 |
+1,755 |
e-miNY Crude Oil(NYM) |
Jun19 |
190502 |
63.625 |
63.675 |
60.950 |
61.800 |
-1.800 |
15,852 |
1,667 |
+172 |
Jul19 |
190502 |
63.750 |
63.750 |
61.075 |
61.900 |
-1.800 |
396 |
409 |
+66 |
Aug19 |
190502 |
63.675 |
63.675 |
61.250 |
61.950 |
-1.750 |
41 |
116 |
+2 |
Sep19 |
190502 |
62.000 |
62.025 |
61.225 |
61.900 |
-1.725 |
51 |
204 |
-18 |
Oct19 |
190502 |
63.400 |
63.400 |
61.300 |
61.750 |
-1.700 |
0 |
190 |
+0 |
Nov19 |
190502 |
62.600 |
62.600 |
60.800 |
61.575 |
-1.625 |
0 |
67 |
+0 |
Dec19 |
190502 |
62.700 |
62.700 |
60.775 |
61.325 |
-1.600 |
4 |
177 |
+0 |
Jan20 |
190502 |
61.050 |
61.050 |
60.975 |
61.050 |
-1.550 |
3 |
55 |
+0 |
Feb20 |
190502 |
60.575 |
60.725 |
60.200 |
60.725 |
-1.525 |
0 |
21 |
+0 |
Mar20 |
190502 |
60.000 |
60.375 |
59.900 |
60.375 |
-1.500 |
0 |
45 |
+0 |
Total Volume and Open Interest |
16,348 |
3,022 |
+221 |
NY Harbor ULSD(NYM) |
Jun19 |
190502 |
209.24 |
209.62 |
204.80 |
207.78 |
-1.64 |
59,554 |
128,094 |
+169 |
Jul19 |
190502 |
209.60 |
209.88 |
204.98 |
207.88 |
-1.82 |
24,742 |
68,416 |
+607 |
Aug19 |
190502 |
209.93 |
210.29 |
205.40 |
208.22 |
-1.96 |
16,572 |
30,408 |
-53 |
Sep19 |
190502 |
210.31 |
211.09 |
206.14 |
208.97 |
-2.01 |
12,527 |
29,962 |
-1,618 |
Oct19 |
190502 |
211.37 |
211.68 |
206.98 |
209.74 |
-2.08 |
4,420 |
23,070 |
+200 |
Nov19 |
190502 |
211.58 |
211.79 |
207.60 |
210.39 |
-2.11 |
3,051 |
15,246 |
+4 |
Dec19 |
190502 |
212.87 |
213.05 |
207.98 |
210.84 |
-2.15 |
12,275 |
38,189 |
-1,115 |
Jan20 |
190502 |
211.69 |
212.43 |
208.40 |
211.08 |
-2.19 |
962 |
11,656 |
+282 |
Feb20 |
190502 |
211.64 |
211.64 |
207.95 |
210.59 |
-2.25 |
381 |
9,342 |
+122 |
Mar20 |
190502 |
210.60 |
210.60 |
207.23 |
209.53 |
-2.31 |
507 |
6,570 |
+106 |
Apr20 |
190502 |
207.46 |
207.92 |
205.88 |
207.92 |
-2.37 |
178 |
3,571 |
+13 |
May20 |
190502 |
206.72 |
206.72 |
206.46 |
206.72 |
-2.43 |
177 |
2,277 |
+45 |
Jun20 |
190502 |
206.33 |
206.38 |
203.40 |
205.85 |
-2.47 |
2,874 |
13,706 |
+1,332 |
Jul20 |
190502 |
204.82 |
205.30 |
203.70 |
205.30 |
-2.50 |
69 |
1,111 |
+5 |
Total Volume and Open Interest |
139,864 |
398,083 |
-2,974 |
RBOB Gasoline(NYM) |
Jun19 |
190502 |
206.52 |
206.58 |
199.56 |
201.83 |
-4.59 |
96,208 |
155,547 |
+3,972 |
Jul19 |
190502 |
203.09 |
203.09 |
196.22 |
198.44 |
-4.62 |
58,698 |
85,944 |
+2,333 |
Aug19 |
190502 |
199.28 |
199.48 |
192.95 |
195.10 |
-4.60 |
28,862 |
40,745 |
-402 |
Sep19 |
190502 |
194.90 |
195.14 |
189.57 |
191.63 |
-4.64 |
23,393 |
44,700 |
-190 |
Oct19 |
190502 |
181.10 |
181.15 |
174.98 |
176.88 |
-4.64 |
10,647 |
29,699 |
-196 |
Nov19 |
190502 |
175.36 |
176.15 |
171.40 |
173.38 |
-4.62 |
5,975 |
15,241 |
-4 |
Dec19 |
190502 |
174.96 |
174.96 |
168.93 |
170.89 |
-4.57 |
6,754 |
26,478 |
+217 |
Jan20 |
190502 |
173.02 |
173.02 |
168.37 |
170.07 |
-4.55 |
1,990 |
10,640 |
-394 |
Feb20 |
190502 |
172.06 |
172.06 |
168.65 |
170.40 |
-4.50 |
1,021 |
3,362 |
+230 |
Mar20 |
190502 |
173.07 |
173.20 |
170.04 |
171.69 |
-4.40 |
635 |
3,119 |
+134 |
Total Volume and Open Interest |
234,971 |
420,965 |
-1,294 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190502 |
201.83 |
201.83 |
201.83 |
201.83 |
-4.59 |
|
|
|
Jul19 |
190502 |
198.44 |
198.44 |
198.44 |
198.44 |
-4.62 |
|
|
|
Aug19 |
190502 |
195.10 |
195.10 |
195.10 |
195.10 |
-4.60 |
|
|
|
Sep19 |
190502 |
191.63 |
191.63 |
191.63 |
191.63 |
-4.64 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun19 |
190502 |
2.613 |
2.618 |
2.564 |
2.589 |
-0.031 |
94,247 |
308,366 |
+840 |
Jul19 |
190502 |
2.654 |
2.657 |
2.603 |
2.624 |
-0.034 |
47,016 |
163,220 |
+3,822 |
Aug19 |
190502 |
2.669 |
2.676 |
2.623 |
2.643 |
-0.033 |
15,619 |
69,728 |
+1,050 |
Sep19 |
190502 |
2.664 |
2.670 |
2.618 |
2.639 |
-0.031 |
14,332 |
145,140 |
+941 |
Oct19 |
190502 |
2.701 |
2.701 |
2.649 |
2.672 |
-0.029 |
17,519 |
109,136 |
+1,966 |
Nov19 |
190502 |
2.775 |
2.776 |
2.729 |
2.750 |
-0.027 |
9,469 |
65,224 |
+815 |
Dec19 |
190502 |
2.928 |
2.928 |
2.887 |
2.903 |
-0.027 |
7,429 |
81,282 |
+776 |
Jan20 |
190502 |
3.004 |
3.008 |
2.969 |
2.986 |
-0.027 |
8,409 |
58,716 |
+1,224 |
Feb20 |
190502 |
2.955 |
2.955 |
2.923 |
2.938 |
-0.025 |
963 |
20,689 |
-16 |
Mar20 |
190502 |
2.839 |
2.839 |
2.807 |
2.824 |
-0.014 |
3,442 |
32,736 |
+61 |
Apr20 |
190502 |
2.578 |
2.580 |
2.559 |
2.577 |
+0.003 |
3,314 |
42,611 |
-373 |
May20 |
190502 |
2.542 |
2.547 |
2.529 |
2.546 |
+0.004 |
1,206 |
25,392 |
+474 |
Jun20 |
190502 |
2.583 |
2.583 |
2.561 |
2.579 |
+0.004 |
863 |
13,533 |
-143 |
Jul20 |
190502 |
2.611 |
2.615 |
2.596 |
2.615 |
+0.005 |
336 |
11,737 |
-4 |
Aug20 |
190502 |
2.622 |
2.625 |
2.606 |
2.624 |
+0.004 |
219 |
10,201 |
-6 |
Sep20 |
190502 |
2.609 |
2.610 |
2.593 |
2.609 |
+0.004 |
172 |
10,747 |
+22 |
Total Volume and Open Interest |
225,479 |
1,242,789 |
+11,308 |
Brent Crude Oil(ICE) |
Jul19 |
190502 |
72.00 |
72.22 |
69.68 |
70.75 |
-1.43 |
365,522 |
511,954 |
+2,603 |
Aug19 |
190502 |
71.32 |
71.51 |
68.97 |
70.02 |
-1.48 |
115,603 |
197,070 |
+1,677 |
Sep19 |
190502 |
70.76 |
70.95 |
68.39 |
69.43 |
-1.52 |
66,817 |
198,571 |
+4,386 |
Oct19 |
190502 |
70.25 |
70.40 |
67.87 |
68.91 |
-1.53 |
39,471 |
128,129 |
+2,183 |
Nov19 |
190502 |
69.84 |
70.02 |
67.45 |
68.48 |
-1.55 |
22,844 |
145,150 |
+1,128 |
Dec19 |
190502 |
69.42 |
69.62 |
67.06 |
68.07 |
-1.55 |
82,885 |
253,988 |
+2,173 |
Jan20 |
190502 |
69.16 |
69.24 |
66.74 |
67.70 |
-1.55 |
8,666 |
60,545 |
+389 |
Feb20 |
190502 |
68.86 |
68.86 |
66.37 |
67.36 |
-1.55 |
3,914 |
50,203 |
+311 |
Mar20 |
190502 |
68.55 |
68.55 |
66.08 |
67.06 |
-1.53 |
8,997 |
40,049 |
+1,084 |
Apr20 |
190502 |
66.77 |
66.77 |
66.77 |
66.77 |
-1.51 |
970 |
25,739 |
+167 |
May20 |
190502 |
66.47 |
66.47 |
66.47 |
66.47 |
-1.49 |
1,089 |
21,622 |
-47 |
Jun20 |
190502 |
67.58 |
67.58 |
65.24 |
66.16 |
-1.47 |
18,092 |
101,650 |
+2,586 |
Jul20 |
190502 |
65.17 |
65.87 |
65.17 |
65.87 |
-1.46 |
716 |
17,970 |
+132 |
Aug20 |
190502 |
65.58 |
65.58 |
65.58 |
65.58 |
-1.44 |
434 |
19,605 |
+110 |
Total Volume and Open Interest |
763,348 |
2,158,005 |
-64,447 |
Gas Oil(ICE) |
May19 |
190502 |
643.75 |
647.00 |
634.25 |
637.50 |
-1.50 |
78,776 |
85,655 |
-21,709 |
Jun19 |
190502 |
642.50 |
643.75 |
630.00 |
633.00 |
-4.75 |
141,300 |
162,679 |
-1,459 |
Jul19 |
190502 |
641.75 |
643.25 |
628.50 |
631.50 |
-6.25 |
93,344 |
107,044 |
-1,838 |
Aug19 |
190502 |
643.00 |
644.25 |
629.50 |
632.50 |
-6.75 |
38,962 |
66,433 |
+317 |
Sep19 |
190502 |
646.50 |
646.50 |
631.75 |
634.50 |
-7.50 |
29,078 |
74,404 |
-541 |
Oct19 |
190502 |
648.00 |
648.75 |
634.50 |
636.50 |
-8.25 |
18,354 |
72,007 |
+1,280 |
Nov19 |
190502 |
647.00 |
648.00 |
633.25 |
635.25 |
-8.75 |
6,730 |
36,063 |
+2,216 |
Dec19 |
190502 |
645.00 |
646.75 |
630.25 |
633.00 |
-9.25 |
31,709 |
115,371 |
-2,853 |
Jan20 |
190502 |
643.75 |
643.75 |
630.00 |
631.75 |
-9.50 |
1,598 |
30,060 |
+153 |
Feb20 |
190502 |
641.75 |
641.75 |
628.75 |
630.50 |
-9.75 |
1,216 |
24,500 |
+29 |
Total Volume and Open Interest |
456,979 |
962,614 |
-22,801 |
Ethanol(CBOT) |
May19 |
190502 |
1.319 |
1.324 |
1.319 |
1.319 |
+0.007 |
32 |
63 |
-12 |
Jun19 |
190502 |
1.331 |
1.338 |
1.326 |
1.334 |
+0.007 |
199 |
1,037 |
-6 |
Jul19 |
190502 |
1.340 |
1.349 |
1.339 |
1.344 |
+0.007 |
35 |
318 |
-5 |
Aug19 |
190502 |
1.349 |
1.349 |
1.349 |
1.349 |
+0.010 |
3 |
24 |
+2 |
Sep19 |
190502 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.010 |
0 |
16 |
+0 |
Oct19 |
190502 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.010 |
0 |
7 |
+0 |
Nov19 |
190502 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.010 |
|
|
|
Dec19 |
190502 |
1.374 |
1.374 |
1.374 |
1.374 |
+0.010 |
0 |
20 |
+0 |
Total Volume and Open Interest |
269 |
1,485 |
-21 |
WTI Crude Oil(ICE) |
Jun19 |
190502 |
63.49 |
63.67 |
60.96 |
61.81 |
-1.79 |
29,849 |
96,812 |
-1,355 |
Jul19 |
190502 |
63.58 |
63.61 |
61.08 |
61.90 |
-1.79 |
51,564 |
66,633 |
+459 |
Aug19 |
190502 |
63.44 |
63.48 |
61.17 |
61.94 |
-1.77 |
26,177 |
38,823 |
+1,590 |
Sep19 |
190502 |
63.35 |
63.36 |
61.11 |
61.89 |
-1.73 |
18,061 |
51,087 |
+533 |
Oct19 |
190502 |
63.20 |
63.20 |
60.99 |
61.76 |
-1.68 |
7,977 |
30,990 |
+895 |
Nov19 |
190502 |
62.97 |
62.97 |
60.81 |
61.57 |
-1.63 |
3,887 |
19,625 |
+0 |
Dec19 |
190502 |
62.68 |
62.68 |
60.53 |
61.33 |
-1.59 |
14,927 |
109,355 |
-1,431 |
Jan20 |
190502 |
62.34 |
62.34 |
61.04 |
61.04 |
-1.55 |
446 |
8,591 |
-59 |
Feb20 |
190502 |
61.33 |
61.33 |
60.70 |
60.72 |
-1.52 |
441 |
8,421 |
+352 |
Mar20 |
190502 |
60.37 |
60.37 |
60.37 |
60.37 |
-1.50 |
225 |
12,989 |
-9 |
Apr20 |
190502 |
60.02 |
60.02 |
60.02 |
60.02 |
-1.48 |
345 |
4,860 |
-10 |
May20 |
190502 |
59.67 |
59.67 |
59.67 |
59.67 |
-1.47 |
370 |
3,569 |
-30 |
Jun20 |
190502 |
59.67 |
59.67 |
59.19 |
59.35 |
-1.46 |
3,617 |
46,505 |
+792 |
Jul20 |
190502 |
59.01 |
59.01 |
59.01 |
59.01 |
-1.44 |
0 |
4,062 |
+0 |
Aug20 |
190502 |
58.68 |
58.68 |
58.68 |
58.68 |
-1.43 |
2 |
4,383 |
+1 |
Sep20 |
190502 |
58.37 |
58.37 |
58.37 |
58.37 |
-1.41 |
5 |
6,153 |
+1 |
Total Volume and Open Interest |
166,625 |
622,400 |
+6,122 |
US Dollar Index(ICE) |
Jun19 |
190502 |
97.355 |
97.595 |
97.255 |
97.585 |
+0.175 |
16,347 |
57,074 |
-1,288 |
Sep19 |
190502 |
96.850 |
97.060 |
96.795 |
97.045 |
+0.175 |
102 |
1,394 |
+0 |
Dec19 |
190502 |
96.525 |
96.525 |
96.525 |
96.525 |
+0.155 |
12 |
457 |
+11 |
Total Volume and Open Interest |
16,463 |
58,985 |
-1,275 |
Australian Dollar(CME) |
Jun19 |
190502 |
70.23 |
70.37 |
70.02 |
70.04 |
-0.17 |
96,014 |
157,878 |
-40 |
Sep19 |
190502 |
70.40 |
70.51 |
70.20 |
70.20 |
-0.17 |
36 |
1,118 |
-6 |
Dec19 |
190502 |
70.54 |
70.65 |
70.37 |
70.37 |
-0.16 |
9 |
210 |
-7 |
Total Volume and Open Interest |
96,590 |
159,857 |
-35 |
British Pound(CME) |
Jun19 |
190502 |
130.82 |
131.13 |
130.47 |
130.56 |
-0.23 |
135,890 |
158,984 |
-3,422 |
Sep19 |
190502 |
131.41 |
131.57 |
131.11 |
131.14 |
-0.23 |
77 |
819 |
+17 |
Dec19 |
190502 |
131.93 |
131.93 |
131.68 |
131.68 |
-0.22 |
10 |
389 |
+0 |
Total Volume and Open Interest |
138,676 |
161,764 |
-3,477 |
Canadian Dollar(CME) |
Jun19 |
190502 |
74.49 |
74.54 |
74.29 |
74.32 |
-0.11 |
99,641 |
146,888 |
-3,089 |
Sep19 |
190502 |
74.62 |
74.67 |
74.47 |
74.47 |
-0.11 |
202 |
4,320 |
+165 |
Dec19 |
190502 |
74.75 |
74.75 |
74.61 |
74.62 |
-0.11 |
60 |
2,458 |
+9 |
Mar20 |
190502 |
74.77 |
74.77 |
74.77 |
74.77 |
-0.09 |
14 |
432 |
+14 |
Total Volume and Open Interest |
99,944 |
154,565 |
-2,910 |
Japanese Yen(CME) |
Jun19 |
190502 |
90.06 |
90.11 |
89.85 |
89.99 |
+0.09 |
104,993 |
200,420 |
-2,558 |
Sep19 |
190502 |
90.75 |
90.75 |
90.56 |
90.64 |
+0.09 |
42 |
869 |
-23 |
Dec19 |
190502 |
91.38 |
91.38 |
91.30 |
91.30 |
+0.10 |
2 |
295 |
+2 |
Total Volume and Open Interest |
105,177 |
203,323 |
-2,596 |
Swiss Franc(CME) |
Jun19 |
190502 |
98.70 |
98.75 |
98.40 |
98.50 |
-0.16 |
27,973 |
102,610 |
+2,084 |
Sep19 |
190502 |
99.40 |
99.57 |
99.27 |
99.35 |
-0.15 |
1 |
72 |
+1 |
Dec19 |
190502 |
100.30 |
100.36 |
100.20 |
100.20 |
-0.15 |
0 |
24 |
+0 |
Total Volume and Open Interest |
27,974 |
102,722 |
+2,085 |
EuroFX(CME) |
Jun19 |
190502 |
112.42 |
112.61 |
112.13 |
112.16 |
-0.25 |
243,558 |
499,567 |
+1,207 |
Sep19 |
190502 |
113.30 |
113.45 |
113.00 |
113.02 |
-0.25 |
3,344 |
12,501 |
+1,621 |
Dec19 |
190502 |
114.21 |
114.24 |
113.86 |
113.86 |
-0.24 |
383 |
2,716 |
+106 |
Total Volume and Open Interest |
250,125 |
517,935 |
+2,708 |
Mexican Peso(CME) |
May19 |
190502 |
522.25 |
522.25 |
522.25 |
522.25 |
-4.13 |
|
|
|
Jun19 |
190502 |
522.75 |
524.25 |
518.75 |
519.25 |
-4.13 |
42,338 |
258,500 |
+1,548 |
Total Volume and Open Interest |
42,338 |
258,551 |
+1,548 |
Brazilian Real(CME) |
Jun19 |
190502 |
253.75 |
254.00 |
251.15 |
251.50 |
-2.75 |
2,943 |
35,385 |
+606 |
Jul19 |
190502 |
251.60 |
251.70 |
250.75 |
251.05 |
-2.75 |
77 |
266 |
+40 |
Aug19 |
190502 |
250.45 |
250.45 |
250.25 |
250.45 |
-2.80 |
|
|
|
Sep19 |
190502 |
249.80 |
249.80 |
249.70 |
249.80 |
-2.90 |
|
|
|
Total Volume and Open Interest |
3,020 |
35,651 |
-11,255 |
30-Year T-Bonds(CBOT) |
Jun19 |
190502 |
147~260 |
147~290 |
146~280 |
146~300 |
-0~210 |
347,920 |
939,780 |
-3,536 |
Sep19 |
190502 |
147~000 |
147~070 |
146~080 |
146~100 |
-0~200 |
3,295 |
6,102 |
+2,666 |
Dec19 |
190502 |
145~170 |
145~170 |
145~170 |
145~170 |
-0~200 |
0 |
2 |
+0 |
Total Volume and Open Interest |
351,215 |
945,884 |
-870 |
10-Year T-Notes(CBOT) |
Jun19 |
190502 |
123~195 |
123~210 |
123~050 |
123~055 |
-0~130 |
1,897,188 |
3,969,538 |
-27,720 |
Sep19 |
190502 |
123~235 |
123~270 |
123~110 |
123~120 |
-0~135 |
14,868 |
38,804 |
+5,379 |
Dec19 |
190502 |
123~120 |
123~120 |
123~120 |
123~120 |
-0~135 |
|
|
|
Total Volume and Open Interest |
1,912,056 |
4,008,342 |
-22,341 |
5-Year T-Notes(CBOT) |
Jun19 |
190502 |
115~162 |
115~170 |
115~082 |
115~084 |
-0~084 |
1,136,246 |
4,594,183 |
+16,196 |
Sep19 |
190502 |
115~176 |
115~182 |
115~112 |
115~114 |
-0~084 |
12,889 |
190,765 |
+5,129 |
Dec19 |
190502 |
115~114 |
115~114 |
115~114 |
115~114 |
-0~084 |
|
|
|
Total Volume and Open Interest |
1,149,135 |
4,784,948 |
+21,325 |
2 Year T-Notes(CBOT) |
Jun19 |
190502 |
106~133 |
106~136 |
106~106 |
106~107 |
-0~026 |
644,847 |
3,728,307 |
+45,392 |
Sep19 |
190502 |
106~187 |
106~187 |
106~161 |
106~161 |
-0~030 |
29,754 |
333,429 |
+18,952 |
Dec19 |
190502 |
106~161 |
106~161 |
106~161 |
106~161 |
-0~030 |
|
|
|
Total Volume and Open Interest |
674,601 |
4,061,736 |
+64,344 |
Eurodollars(CME) |
Jun19 |
190502 |
97.440 |
97.450 |
97.435 |
97.440 |
-0.015 |
156,909 |
1,359,444 |
+4,707 |
Sep19 |
190502 |
97.500 |
97.500 |
97.480 |
97.480 |
-0.030 |
231,965 |
1,457,405 |
+14,119 |
Dec19 |
190502 |
97.505 |
97.515 |
97.480 |
97.480 |
-0.040 |
267,392 |
1,704,759 |
-16,039 |
Mar20 |
190502 |
97.605 |
97.620 |
97.575 |
97.575 |
-0.050 |
227,754 |
1,209,476 |
+6,958 |
Jun20 |
190502 |
97.695 |
97.705 |
97.650 |
97.650 |
-0.060 |
201,889 |
1,098,714 |
-4,053 |
Sep20 |
190502 |
97.765 |
97.770 |
97.710 |
97.710 |
-0.070 |
205,929 |
963,477 |
-3,688 |
Dec20 |
190502 |
97.775 |
97.785 |
97.720 |
97.725 |
-0.070 |
212,834 |
1,129,052 |
-1,420 |
Mar21 |
190502 |
97.805 |
97.815 |
97.755 |
97.760 |
-0.070 |
154,132 |
655,487 |
+7,384 |
Jun21 |
190502 |
97.795 |
97.805 |
97.750 |
97.755 |
-0.065 |
101,429 |
576,802 |
+2,090 |
Sep21 |
190502 |
97.795 |
97.800 |
97.745 |
97.750 |
-0.065 |
91,490 |
469,990 |
+5,539 |
Dec21 |
190502 |
97.770 |
97.775 |
97.725 |
97.730 |
-0.060 |
79,106 |
542,870 |
-10,093 |
Mar22 |
190502 |
97.755 |
97.760 |
97.705 |
97.715 |
-0.055 |
77,317 |
384,750 |
+2,584 |
Jun22 |
190502 |
97.725 |
97.730 |
97.675 |
97.685 |
-0.055 |
39,545 |
303,594 |
-518 |
Sep22 |
190502 |
97.705 |
97.705 |
97.655 |
97.660 |
-0.050 |
30,725 |
205,023 |
-426 |
Dec22 |
190502 |
97.670 |
97.675 |
97.620 |
97.630 |
-0.045 |
28,968 |
176,644 |
-1,023 |
Mar23 |
190502 |
97.645 |
97.645 |
97.595 |
97.600 |
-0.045 |
23,284 |
102,174 |
+142 |
Jun23 |
190502 |
97.610 |
97.615 |
97.560 |
97.565 |
-0.045 |
20,824 |
79,088 |
-289 |
Sep23 |
190502 |
97.575 |
97.580 |
97.525 |
97.530 |
-0.040 |
17,844 |
86,211 |
-95 |
Total Volume and Open Interest |
2,251,358 |
13,016,512 |
+1,057 |
Ultra T-Bond(CBOT) |
Jun19 |
190502 |
165~08 |
165~14 |
164~01 |
164~06 |
-0~25 |
218,647 |
1,156,760 |
-1,819 |
Sep19 |
190502 |
164~26 |
165~30 |
164~22 |
164~25 |
-0~24 |
5,992 |
41,524 |
+2,868 |
Dec19 |
190502 |
165~05 |
165~05 |
165~05 |
165~05 |
-0~24 |
|
|
|
Total Volume and Open Interest |
224,639 |
1,198,284 |
+1,049 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190502 |
131~270 |
131~285 |
131~075 |
131~090 |
-0~155 |
206,918 |
765,122 |
+7,591 |
Sep19 |
190502 |
131~260 |
132~120 |
131~260 |
131~260 |
-0~155 |
0 |
1 |
+0 |
Dec19 |
190502 |
131~260 |
131~260 |
131~260 |
131~260 |
-0~155 |
|
|
|
Total Volume and Open Interest |
206,918 |
765,123 |
+7,591 |
30 Day Federal Funds(CBOT) |
May19 |
190502 |
97.603 |
97.605 |
97.595 |
97.595 |
-0.007 |
100,852 |
254,945 |
+6,546 |
Jun19 |
190502 |
97.610 |
97.610 |
97.600 |
97.600 |
-0.010 |
38,480 |
139,690 |
+15,569 |
Jul19 |
190502 |
97.620 |
97.625 |
97.615 |
97.615 |
-0.010 |
47,805 |
280,194 |
+1,785 |
Aug19 |
190502 |
97.650 |
97.650 |
97.635 |
97.635 |
-0.025 |
39,441 |
211,903 |
+5,381 |
Sep19 |
190502 |
97.665 |
97.665 |
97.650 |
97.650 |
-0.030 |
9,493 |
60,643 |
+585 |
Oct19 |
190502 |
97.700 |
97.700 |
97.675 |
97.675 |
-0.035 |
32,881 |
237,617 |
+4,738 |
Total Volume and Open Interest |
357,483 |
1,879,001 |
-206,635 |
Japanese Govt Bonds(SGX) |
Jun19 |
190502 |
152.80 |
152.82 |
152.63 |
152.64 |
-0.09 |
104 |
16,598 |
-15 |
Sep19 |
190502 |
152.63 |
152.63 |
152.63 |
152.63 |
-0.09 |
|
|
|
Dec19 |
190502 |
152.63 |
152.63 |
152.63 |
152.63 |
-0.09 |
|
|
|
Total Volume and Open Interest |
104 |
16,598 |
-15 |
Euro-Buxl(EUREX) |
Jun19 |
190502 |
188.54 |
189.14 |
187.86 |
188.34 |
-0.40 |
27,398 |
243,435 |
+6,122 |
Sep19 |
190502 |
186.80 |
186.84 |
186.80 |
186.84 |
-0.40 |
9 |
3,786 |
+0 |
Dec19 |
190502 |
185.84 |
185.84 |
185.84 |
185.84 |
-0.40 |
|
|
|
Total Volume and Open Interest |
27,407 |
247,221 |
+6,122 |
Euro-Bund(EUREX) |
Jun19 |
190502 |
165.16 |
165.48 |
164.97 |
165.24 |
-0.07 |
523,115 |
2,010,231 |
+165,775 |
Sep19 |
190502 |
167.26 |
167.60 |
167.12 |
167.38 |
-0.05 |
508 |
62,560 |
+297 |
Dec19 |
190502 |
165.17 |
165.17 |
165.17 |
165.17 |
-0.07 |
|
|
|
Total Volume and Open Interest |
523,623 |
2,072,791 |
+166,072 |
Euro-Bobl(EUREX) |
Jun19 |
190502 |
132.88 |
132.99 |
132.82 |
132.94 |
+0.01 |
354,957 |
1,413,267 |
+68,349 |
Sep19 |
190502 |
132.83 |
132.85 |
132.83 |
132.85 |
+0.01 |
917 |
7,258 |
+70 |
Dec19 |
190502 |
133.31 |
133.31 |
133.31 |
133.31 |
+0.01 |
|
|
|
Total Volume and Open Interest |
355,874 |
1,420,525 |
+68,419 |
Euro-Schatz(EUREX) |
Jun19 |
190502 |
111.92 |
111.93 |
111.90 |
111.93 |
+0.01 |
226,160 |
1,842,942 |
+51,598 |
Sep19 |
190502 |
111.89 |
111.89 |
111.89 |
111.89 |
+0.00 |
1,315 |
10,626 |
+925 |
Dec19 |
190502 |
111.03 |
111.03 |
111.03 |
111.03 |
+0.01 |
|
|
|
Total Volume and Open Interest |
227,475 |
1,853,568 |
+52,523 |
3-Mth Euribor(EUREX) |
Jun19 |
190502 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190502 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
1,945 |
+0 |
Dec19 |
190502 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
300 |
9,256 |
-117 |
Long Gilt(LIFFE) |
Jun19 |
190502 |
127~07 |
127~27 |
127~04 |
127~09 |
-0~11 |
234,853 |
643,526 |
-226 |
Sep19 |
190502 |
126~12 |
126~12 |
126~11 |
126~11 |
-0~11 |
61 |
1,547 |
+52 |
Total Volume and Open Interest |
234,914 |
645,073 |
-174 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190502 |
99.14 |
99.17 |
99.14 |
99.16 |
+0.02 |
65,943 |
460,300 |
+2,956 |
Sep19 |
190502 |
99.10 |
99.12 |
99.08 |
99.11 |
+0.01 |
108,735 |
553,372 |
+14,492 |
Dec19 |
190502 |
99.04 |
99.08 |
99.04 |
99.06 |
+0.00 |
89,580 |
647,983 |
+11,351 |
Mar20 |
190502 |
99.02 |
99.06 |
99.01 |
99.03 |
-0.01 |
74,014 |
392,115 |
-2,716 |
Jun20 |
190502 |
98.99 |
99.03 |
98.98 |
98.99 |
-0.02 |
74,644 |
421,139 |
+1,698 |
Sep20 |
190502 |
98.93 |
98.99 |
98.93 |
98.94 |
-0.02 |
63,065 |
319,795 |
-619 |
Total Volume and Open Interest |
873,759 |
3,648,334 |
+28,605 |
3-Mth Euribor(LIFFE) |
Jun19 |
190502 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
19,019 |
531,598 |
-5,920 |
Sep19 |
190502 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
9,108 |
647,210 |
-665 |
Dec19 |
190502 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
30,108 |
665,218 |
-8,513 |
Total Volume and Open Interest |
376,585 |
4,741,367 |
-16,120 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190502 |
98.51 |
98.51 |
98.50 |
98.50 |
-0.01 |
43,667 |
178,649 |
+1,228 |
Sep19 |
190502 |
98.62 |
98.64 |
98.61 |
98.62 |
-0.01 |
34,853 |
327,625 |
+4,787 |
Dec19 |
190502 |
98.67 |
98.69 |
98.65 |
98.66 |
-0.01 |
25,561 |
319,753 |
+6,424 |
Mar20 |
190502 |
98.70 |
98.73 |
98.69 |
98.70 |
unch |
15,243 |
249,687 |
+2,255 |
Jun20 |
190502 |
98.71 |
98.73 |
98.69 |
98.70 |
-0.02 |
12,401 |
185,682 |
+2,165 |
Sep20 |
190502 |
98.70 |
98.74 |
98.69 |
98.70 |
-0.01 |
10,948 |
122,379 |
+988 |
Dec20 |
190502 |
98.68 |
98.71 |
98.67 |
98.67 |
-0.02 |
4,595 |
83,055 |
+53 |
Mar21 |
190502 |
98.67 |
98.68 |
98.65 |
98.65 |
-0.01 |
2,094 |
39,771 |
+370 |
Jun21 |
190502 |
98.64 |
98.64 |
98.61 |
98.62 |
-0.01 |
0 |
3,855 |
+0 |
Sep21 |
190502 |
98.60 |
98.60 |
98.57 |
98.57 |
-0.01 |
0 |
1,327 |
+0 |
Total Volume and Open Interest |
149,372 |
1,514,432 |
+18,280 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190502 |
98.21 |
98.25 |
98.19 |
98.20 |
-0.01 |
147,423 |
1,282,907 |
-1,836 |
Sep19 |
190502 |
98.20 |
98.20 |
98.20 |
98.20 |
-0.01 |
0 |
28 |
+0 |
Total Volume and Open Interest |
147,423 |
1,282,935 |
-1,836 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190502 |
98.75 |
98.78 |
98.72 |
98.73 |
-0.01 |
201,615 |
1,383,139 |
+21,297 |
Sep19 |
190502 |
98.82 |
98.82 |
98.79 |
98.79 |
-0.01 |
0 |
200 |
+0 |
Total Volume and Open Interest |
201,615 |
1,383,339 |
+21,297 |
Gold(CMX) |
Jun19 |
190502 |
1278.5 |
1279.4 |
1267.3 |
1272.0 |
-12.2 |
239,444 |
297,348 |
+10 |
Aug19 |
190502 |
1284.7 |
1285.1 |
1273.1 |
1277.8 |
-12.4 |
5,551 |
62,102 |
+1,217 |
Oct19 |
190502 |
1289.4 |
1289.5 |
1280.5 |
1283.9 |
-12.3 |
533 |
4,914 |
-91 |
Dec19 |
190502 |
1297.0 |
1297.2 |
1285.1 |
1289.9 |
-12.3 |
2,056 |
41,906 |
+854 |
Feb20 |
190502 |
1298.7 |
1298.7 |
1292.3 |
1296.0 |
-12.3 |
549 |
12,420 |
+332 |
Apr20 |
190502 |
1301.6 |
1301.6 |
1301.6 |
1301.6 |
-12.2 |
74 |
6,781 |
+65 |
Jun20 |
190502 |
1310.0 |
1310.0 |
1303.8 |
1307.3 |
-12.0 |
206 |
2,542 |
+71 |
Aug20 |
190502 |
1309.4 |
1312.5 |
1309.4 |
1312.5 |
-12.0 |
0 |
100 |
+0 |
Oct20 |
190502 |
1317.3 |
1317.3 |
1317.3 |
1317.3 |
-12.0 |
0 |
9 |
+0 |
Dec20 |
190502 |
1323.0 |
1323.0 |
1322.2 |
1322.2 |
-12.0 |
0 |
1,251 |
+0 |
Feb21 |
190502 |
1326.8 |
1326.8 |
1326.8 |
1326.8 |
-12.0 |
|
|
|
Total Volume and Open Interest |
248,527 |
430,011 |
+2,422 |
Silver(CMX) |
May19 |
190502 |
1460.0 |
1464.5 |
1452.5 |
1454.0 |
-10.5 |
690 |
2,243 |
-1,119 |
Jul19 |
190502 |
1469.0 |
1473.5 |
1457.0 |
1461.7 |
-11.2 |
62,083 |
148,543 |
-130 |
Sep19 |
190502 |
1477.5 |
1481.0 |
1466.0 |
1469.9 |
-11.6 |
1,314 |
15,025 |
+363 |
Dec19 |
190502 |
1493.0 |
1494.0 |
1478.5 |
1482.6 |
-11.9 |
1,211 |
25,445 |
+200 |
Mar20 |
190502 |
1504.5 |
1504.5 |
1494.5 |
1495.6 |
-11.5 |
250 |
2,674 |
+55 |
May20 |
190502 |
1500.0 |
1503.9 |
1499.5 |
1503.9 |
-11.4 |
2 |
1,058 |
+1 |
Jul20 |
190502 |
1510.0 |
1511.7 |
1509.5 |
1511.7 |
-11.1 |
26 |
462 |
+15 |
Total Volume and Open Interest |
65,913 |
196,610 |
-676 |
Platinum(NYMEX) |
Jul19 |
190502 |
869.7 |
873.3 |
852.5 |
854.2 |
-23.2 |
14,784 |
69,579 |
-126 |
Oct19 |
190502 |
876.7 |
876.7 |
858.0 |
859.5 |
-23.3 |
428 |
5,624 |
+304 |
Jan20 |
190502 |
882.9 |
882.9 |
864.6 |
864.6 |
-23.8 |
32 |
560 |
+9 |
Apr20 |
190502 |
871.0 |
871.0 |
869.6 |
869.6 |
-23.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
15,244 |
75,798 |
+178 |
Palladium(NYMEX) |
Jun19 |
190502 |
1352.00 |
1356.30 |
1325.00 |
1343.20 |
-1.20 |
5,318 |
18,295 |
-225 |
Sep19 |
190502 |
1344.40 |
1352.60 |
1326.00 |
1340.20 |
-1.50 |
247 |
3,134 |
-30 |
Dec19 |
190502 |
1317.60 |
1334.10 |
1317.60 |
1334.10 |
-2.40 |
10 |
1,259 |
+6 |
Total Volume and Open Interest |
5,575 |
22,689 |
-249 |
Copper(CMX) |
May19 |
190502 |
280.25 |
280.75 |
277.80 |
278.40 |
-1.90 |
2,500 |
5,317 |
-1,035 |
Jul19 |
190502 |
279.30 |
280.65 |
277.15 |
277.95 |
-2.20 |
64,723 |
133,551 |
+72 |
Sep19 |
190502 |
280.45 |
281.40 |
277.85 |
278.55 |
-2.50 |
6,490 |
46,195 |
+368 |
Dec19 |
190502 |
282.15 |
282.55 |
279.15 |
279.65 |
-2.70 |
2,669 |
43,762 |
-143 |
Mar20 |
190502 |
282.70 |
283.60 |
280.55 |
280.70 |
-2.80 |
574 |
7,595 |
+200 |
Total Volume and Open Interest |
78,080 |
249,602 |
+140 |
E-mini DJIA Index(CBOT) |
Jun19 |
190502 |
26339 |
26461 |
26148 |
26265 |
-125 |
186,152 |
81,535 |
+1,698 |
Sep19 |
190502 |
26373 |
26477 |
26175 |
26282 |
-125 |
128 |
565 |
+21 |
Dec19 |
190502 |
26293 |
26455 |
26192 |
26296 |
-125 |
0 |
24 |
+0 |
Mar20 |
190502 |
26327 |
26327 |
26299 |
26327 |
-125 |
0 |
2 |
+0 |
Total Volume and Open Interest |
186,280 |
82,126 |
+1,719 |
S & P 500(CME) |
Jun19 |
190502 |
2919.00 |
2932.50 |
2902.00 |
2917.60 |
-5.50 |
4,690 |
43,427 |
+3,033 |
Sep19 |
190502 |
2923.30 |
2923.30 |
2923.30 |
2923.30 |
-5.50 |
0 |
1 |
+0 |
Dec19 |
190502 |
2928.20 |
2928.20 |
2928.20 |
2928.20 |
-5.40 |
0 |
5 |
+0 |
Mar20 |
190502 |
2933.50 |
2933.50 |
2933.50 |
2933.50 |
-6.50 |
|
|
|
Total Volume and Open Interest |
4,690 |
43,433 |
+3,033 |
S & P 500 E-Mini(CME) |
Jun19 |
190502 |
2916.50 |
2932.75 |
2901.00 |
2917.50 |
-5.50 |
1,491,268 |
2,584,732 |
-14,328 |
Sep19 |
190502 |
2922.50 |
2938.25 |
2907.00 |
2923.25 |
-5.50 |
1,183 |
40,051 |
+283 |
Dec19 |
190502 |
2927.00 |
2943.00 |
2912.50 |
2928.25 |
-5.25 |
624 |
10,377 |
+552 |
Mar20 |
190502 |
2935.00 |
2943.50 |
2920.00 |
2933.50 |
-6.50 |
3 |
3,752 |
+2 |
Total Volume and Open Interest |
1,493,078 |
2,638,914 |
-13,491 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190502 |
7737.75 |
7805.00 |
7682.25 |
7734.25 |
-22.25 |
463,833 |
218,357 |
+7,046 |
Sep19 |
190502 |
7766.50 |
7835.00 |
7714.50 |
7765.00 |
-21.75 |
543 |
1,544 |
+1 |
Dec19 |
190502 |
7804.25 |
7854.75 |
7747.25 |
7790.00 |
-22.25 |
3 |
37 |
+2 |
Total Volume and Open Interest |
464,380 |
219,945 |
+7,048 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190502 |
1946.70 |
1960.60 |
1935.70 |
1954.50 |
+3.10 |
17,505 |
65,386 |
+1,049 |
Sep19 |
190502 |
1954.50 |
1962.60 |
1943.40 |
1958.50 |
+2.60 |
2 |
111 |
+1 |
Dec19 |
190502 |
1962.30 |
1962.30 |
1955.00 |
1962.30 |
+2.60 |
|
|
|
Total Volume and Open Interest |
17,507 |
65,497 |
+1,050 |
Volatility Index(CBOE) |
May19 |
190502 |
15.35 |
15.91 |
14.70 |
15.18 |
-0.05 |
69,955 |
206,922 |
-4,429 |
Jun19 |
190502 |
16.40 |
16.66 |
15.90 |
16.23 |
-0.10 |
45,906 |
128,535 |
+9,367 |
Jul19 |
190502 |
16.80 |
17.01 |
16.45 |
16.73 |
-0.04 |
17,747 |
42,390 |
+287 |
Aug19 |
190502 |
17.05 |
17.17 |
16.70 |
16.98 |
unch |
8,443 |
24,921 |
+212 |
Total Volume and Open Interest |
148,672 |
448,886 |
+6,315 |
S & P 600(CME) |
Jun19 |
190502 |
969.30 |
969.30 |
969.30 |
969.30 |
+2.00 |
|
|
|
Sep19 |
190502 |
969.90 |
969.90 |
969.90 |
969.90 |
+2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190502 |
1573.30 |
1592.00 |
1566.90 |
1585.80 |
+8.20 |
132,900 |
427,247 |
-6,766 |
Sep19 |
190502 |
1580.20 |
1595.10 |
1571.90 |
1590.00 |
+8.10 |
35 |
324 |
+3 |
Dec19 |
190502 |
1592.00 |
1592.00 |
1592.00 |
1592.00 |
+7.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
132,935 |
427,572 |
-6,763 |
Nikkei 225(CME) |
Jun19 |
190502 |
22160 |
22380 |
22160 |
22295 |
+80 |
5,198 |
25,510 |
-218 |
Sep19 |
190502 |
22330 |
22330 |
22230 |
22270 |
+80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,198 |
25,512 |
-218 |
Nikkei 225(SGX) |
Jun19 |
190502 |
22460 |
22470 |
22165 |
22310 |
-160 |
14,580 |
167,622 |
+416 |
Sep19 |
190502 |
22270 |
22270 |
22270 |
22270 |
-160 |
0 |
136 |
+0 |
Dec19 |
190502 |
22115 |
22115 |
22115 |
22115 |
-160 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
14,580 |
190,905 |
+416 |
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 |
190502 |
22155 |
22365 |
22155 |
22275 |
+75 |
22,169 |
63,718 |
+1,417 |
Sep19 |
190502 |
22225 |
22280 |
22115 |
22210 |
+75 |
0 |
14 |
+0 |
Dec19 |
190502 |
21915 |
21915 |
21915 |
21915 |
+75 |
|
|
|
Total Volume and Open Interest |
22,169 |
63,846 |
+1,417 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190502 |
22280 |
22330 |
22190 |
22280 |
+80 |
1 |
5 |
+0 |
Sep19 |
190502 |
22210 |
22210 |
22210 |
22210 |
+70 |
|
|
|
Dec19 |
190502 |
21920 |
21920 |
21920 |
21920 |
+80 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+0 |
CAC 40(EURONEXT) |
May19 |
190502 |
5532.0 |
5550.0 |
5497.0 |
5514.0 |
-32.5 |
58,258 |
338,198 |
+2,719 |
Jun19 |
190502 |
5476.0 |
5481.0 |
5436.5 |
5449.0 |
-32.5 |
4,512 |
122,080 |
+2,962 |
Jul19 |
190502 |
5441.0 |
5441.0 |
5441.0 |
5441.0 |
-32.5 |
|
|
|
Total Volume and Open Interest |
62,770 |
523,788 |
+5,681 |
Hang Seng Index(HKFE) |
May19 |
190502 |
29468 |
29737 |
29391 |
29658 |
+190 |
193,844 |
117,282 |
+6,295 |
Jun19 |
190502 |
29360 |
29605 |
29275 |
29533 |
+186 |
753 |
14,074 |
+85 |
Total Volume and Open Interest |
236,725 |
159,828 |
-8,599 |
DAX(EUREX) |
Jun19 |
190502 |
12314.0 |
12420.5 |
12276.5 |
12353.0 |
+2.0 |
82,741 |
129,947 |
+4,142 |
Sep19 |
190502 |
12316.5 |
12393.0 |
12307.5 |
12339.0 |
+2.0 |
158 |
774 |
+1 |
Dec19 |
190502 |
12325.5 |
12325.5 |
12325.5 |
12325.5 |
+2.0 |
6 |
32 |
+2 |
Total Volume and Open Interest |
82,905 |
130,753 |
+4,145 |
Mini-DAX(EUREX) |
Jun19 |
190502 |
12312.0 |
12421.0 |
12227.0 |
12353.0 |
+2.0 |
32,036 |
17,778 |
+559 |
Sep19 |
190502 |
12279.0 |
12402.0 |
12279.0 |
12339.0 |
+2.0 |
66 |
272 |
+7 |
Dec19 |
190502 |
12336.0 |
12362.0 |
12325.0 |
12325.5 |
+2.0 |
11 |
71 |
+13 |
Total Volume and Open Interest |
32,113 |
18,121 |
+579 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190502 |
3444 |
3461 |
3426 |
3437 |
-15 |
683,619 |
4,365,768 |
+151,723 |
Sep19 |
190502 |
3439 |
3448 |
3420 |
3426 |
-15 |
75 |
38,907 |
+16 |
Dec19 |
190502 |
3419 |
3419 |
3409 |
3410 |
-15 |
1 |
186,781 |
+0 |
Total Volume and Open Interest |
683,695 |
4,605,522 |
+151,739 |
Swiss Market Index(EUREX) |
Jun19 |
190502 |
9671 |
9708 |
9645 |
9680 |
-26 |
23,235 |
182,481 |
+5,749 |
Sep19 |
190502 |
9650 |
9650 |
9648 |
9648 |
-26 |
1 |
595 |
+2 |
Dec19 |
190502 |
9627 |
9627 |
9627 |
9627 |
-26 |
0 |
27 |
+13 |
Total Volume and Open Interest |
23,236 |
183,103 |
+5,764 |
FT-SE 100(EURONEXT) |
Jun19 |
190502 |
7279.50 |
7348.00 |
7279.00 |
7301.50 |
-30.50 |
80,821 |
711,608 |
+982 |
Sep19 |
190502 |
7231.00 |
7231.00 |
7231.00 |
7231.00 |
-30.50 |
0 |
3,332 |
+0 |
Dec19 |
190502 |
7194.00 |
7194.00 |
7194.00 |
7194.00 |
-30.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
80,821 |
715,942 |
+982 |
SPI 200(SFE) |
Jun19 |
190502 |
6347.0 |
6354.0 |
6300.0 |
6321.0 |
-29.0 |
35,868 |
378,592 |
-1,865 |
Sep19 |
190502 |
6252.0 |
6252.0 |
6252.0 |
6252.0 |
-30.0 |
0 |
2,924 |
+0 |
Dec19 |
190502 |
6233.0 |
6233.0 |
6233.0 |
6233.0 |
-30.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
36,306 |
384,015 |
-1,429 |
FTSE MIB(ISE) |
Jun19 |
190502 |
21465.00 |
21525.00 |
21205.00 |
21297.00 |
-160.00 |
16,323 |
114,676 |
-1,966 |
Sep19 |
190502 |
21275.00 |
21295.00 |
21080.00 |
21162.00 |
-160.00 |
46 |
1,040 |
+21 |
Dec19 |
190502 |
21090.00 |
21090.00 |
20990.00 |
21027.00 |
-160.00 |
1 |
74 |
+0 |
Total Volume and Open Interest |
16,370 |
115,791 |
-1,945 |
KOSPI 200(KFE) |
Jun19 |
190502 |
287.05 |
287.05 |
286.85 |
286.85 |
+1.45 |
223,140 |
326,879 |
+6,465 |
Sep19 |
190502 |
287.40 |
287.40 |
287.30 |
287.30 |
+1.50 |
424 |
10,267 |
+342 |
Dec19 |
190502 |
288.10 |
288.10 |
287.60 |
287.60 |
+1.20 |
0 |
27,962 |
+200 |
Total Volume and Open Interest |
223,565 |
390,820 |
+7,007 |
GSCI(CME) |
May19 |
190502 |
441.45 |
441.70 |
436.95 |
440.10 |
-6.55 |
10 |
13,535 |
-1 |
Jun19 |
190502 |
439.30 |
439.30 |
436.20 |
439.30 |
-6.70 |
0 |
60 |
+0 |
Jul19 |
190502 |
440.30 |
440.30 |
439.65 |
440.30 |
-6.70 |
|
|
|
Total Volume and Open Interest |
10 |
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. |
|
|