|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 03, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190503 |
830.50 |
834.75 |
828.75 |
829.50 |
-1.00 |
9,763 |
3,961 |
-3,218 |
Jul19 |
190503 |
844.00 |
848.00 |
840.50 |
842.25 |
-1.00 |
118,453 |
422,992 |
+5,116 |
Aug19 |
190503 |
850.00 |
854.00 |
846.75 |
848.75 |
-0.75 |
9,885 |
39,624 |
+788 |
Sep19 |
190503 |
855.50 |
859.25 |
852.50 |
854.00 |
-0.75 |
5,827 |
16,686 |
+518 |
Nov19 |
190503 |
865.25 |
869.25 |
862.50 |
864.25 |
-0.75 |
33,802 |
162,946 |
+678 |
Jan20 |
190503 |
875.25 |
879.50 |
873.25 |
875.00 |
-0.25 |
3,526 |
27,021 |
+745 |
Mar20 |
190503 |
884.50 |
887.75 |
882.25 |
883.50 |
unch |
3,042 |
34,347 |
+74 |
May20 |
190503 |
895.75 |
898.00 |
892.50 |
894.25 |
+0.25 |
1,193 |
7,916 |
+603 |
Jul20 |
190503 |
905.00 |
908.50 |
903.25 |
905.00 |
+0.50 |
1,226 |
10,754 |
+346 |
Aug20 |
190503 |
906.00 |
907.50 |
906.00 |
907.50 |
+1.25 |
70 |
291 |
+23 |
Sep20 |
190503 |
906.00 |
907.25 |
905.50 |
905.50 |
+1.50 |
16 |
119 |
+5 |
Nov20 |
190503 |
907.50 |
911.00 |
906.25 |
907.75 |
+1.00 |
566 |
6,130 |
+160 |
Jan21 |
190503 |
914.75 |
914.75 |
914.75 |
914.75 |
+0.75 |
8 |
24 |
+2 |
Mar21 |
190503 |
920.00 |
920.00 |
920.00 |
920.00 |
+0.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
187,381 |
732,998 |
+5,842 |
Soybean Meal(CBOT) |
May19 |
190503 |
293.00 |
294.20 |
292.10 |
293.60 |
+1.20 |
4,405 |
2,275 |
-989 |
Jul19 |
190503 |
297.40 |
299.40 |
296.90 |
298.20 |
+1.30 |
55,023 |
240,759 |
+463 |
Aug19 |
190503 |
298.70 |
300.60 |
298.50 |
299.40 |
+1.10 |
6,786 |
35,401 |
+488 |
Sep19 |
190503 |
300.10 |
302.10 |
300.10 |
300.90 |
+1.10 |
6,514 |
29,291 |
+443 |
Oct19 |
190503 |
301.60 |
303.20 |
301.30 |
302.10 |
+1.10 |
3,944 |
22,571 |
+326 |
Dec19 |
190503 |
304.00 |
305.60 |
303.70 |
304.50 |
+0.80 |
14,671 |
75,961 |
+1,620 |
Jan20 |
190503 |
305.10 |
306.40 |
304.60 |
305.40 |
+0.80 |
1,992 |
15,135 |
+315 |
Mar20 |
190503 |
305.60 |
306.90 |
305.10 |
305.90 |
+0.90 |
1,574 |
19,244 |
+493 |
May20 |
190503 |
306.20 |
307.90 |
306.20 |
307.30 |
+1.50 |
651 |
12,872 |
+287 |
Jul20 |
190503 |
308.00 |
309.50 |
307.30 |
309.10 |
+2.10 |
643 |
5,523 |
+285 |
Total Volume and Open Interest |
97,390 |
468,863 |
+4,555 |
Soybean Oil(CBOT) |
May19 |
190503 |
27.12 |
27.21 |
27.07 |
27.07 |
-0.16 |
4,330 |
1,946 |
-1,707 |
Jul19 |
190503 |
27.49 |
27.58 |
27.29 |
27.35 |
-0.15 |
39,383 |
244,017 |
+2,683 |
Aug19 |
190503 |
27.63 |
27.70 |
27.43 |
27.49 |
-0.14 |
5,826 |
36,867 |
-194 |
Sep19 |
190503 |
27.83 |
27.84 |
27.58 |
27.63 |
-0.15 |
5,182 |
26,323 |
+821 |
Oct19 |
190503 |
27.98 |
27.98 |
27.73 |
27.77 |
-0.15 |
2,250 |
15,936 |
+206 |
Dec19 |
190503 |
28.23 |
28.29 |
28.04 |
28.09 |
-0.13 |
10,488 |
112,335 |
+883 |
Jan20 |
190503 |
28.47 |
28.53 |
28.29 |
28.33 |
-0.14 |
2,196 |
18,603 |
+119 |
Mar20 |
190503 |
28.79 |
28.81 |
28.60 |
28.62 |
-0.17 |
2,438 |
19,899 |
+240 |
May20 |
190503 |
29.10 |
29.15 |
28.96 |
28.98 |
-0.14 |
1,001 |
6,802 |
+232 |
Jul20 |
190503 |
29.45 |
29.51 |
29.31 |
29.34 |
-0.12 |
659 |
3,799 |
+127 |
Total Volume and Open Interest |
74,323 |
490,703 |
+3,631 |
Canola(WCE) |
May19 |
190503 |
429.9 |
429.9 |
429.9 |
429.9 |
-0.2 |
0 |
683 |
-415 |
Jul19 |
190503 |
433.0 |
434.7 |
430.3 |
432.6 |
-0.4 |
12,142 |
109,275 |
+2,951 |
Nov19 |
190503 |
446.9 |
449.1 |
444.7 |
446.9 |
-0.2 |
7,544 |
53,464 |
+931 |
Jan20 |
190503 |
453.7 |
455.6 |
451.6 |
453.4 |
-0.5 |
1,233 |
5,976 |
+68 |
Mar20 |
190503 |
459.9 |
461.6 |
458.2 |
459.4 |
-0.6 |
310 |
1,615 |
+98 |
Total Volume and Open Interest |
21,572 |
171,814 |
+3,791 |
Corn(CBOT) |
May19 |
190503 |
362.25 |
363.25 |
359.50 |
363.00 |
+1.00 |
8,291 |
2,954 |
-2,767 |
Jul19 |
190503 |
370.25 |
371.75 |
366.00 |
370.75 |
+0.25 |
187,350 |
875,359 |
-5,207 |
Sep19 |
190503 |
377.25 |
378.50 |
373.25 |
377.75 |
unch |
61,106 |
231,326 |
-5,236 |
Dec19 |
190503 |
386.50 |
388.00 |
383.00 |
387.75 |
+0.75 |
79,750 |
321,184 |
+4,930 |
Mar20 |
190503 |
399.25 |
400.25 |
396.25 |
399.75 |
+0.50 |
15,219 |
94,560 |
+1,499 |
May20 |
190503 |
406.25 |
407.00 |
403.50 |
406.50 |
+0.25 |
2,288 |
16,674 |
-48 |
Jul20 |
190503 |
412.50 |
413.25 |
409.75 |
412.75 |
+0.25 |
5,989 |
44,511 |
+763 |
Sep20 |
190503 |
407.00 |
407.50 |
404.25 |
405.25 |
-2.00 |
202 |
6,565 |
+75 |
Dec20 |
190503 |
410.75 |
411.25 |
407.50 |
409.50 |
-1.25 |
5,504 |
34,876 |
+143 |
Mar21 |
190503 |
419.00 |
419.00 |
418.00 |
418.25 |
-0.75 |
43 |
714 |
+29 |
Total Volume and Open Interest |
365,839 |
1,630,924 |
-5,751 |
Wheat(CBOT) |
May19 |
190503 |
427.50 |
437.00 |
426.00 |
428.00 |
-5.25 |
849 |
554 |
-634 |
Jul19 |
190503 |
445.00 |
448.00 |
436.00 |
438.00 |
-6.00 |
58,077 |
285,175 |
+4,811 |
Sep19 |
190503 |
452.50 |
455.50 |
444.25 |
446.75 |
-5.00 |
23,961 |
86,295 |
-741 |
Dec19 |
190503 |
468.50 |
471.25 |
460.25 |
463.25 |
-4.50 |
16,473 |
71,185 |
+2,111 |
Mar20 |
190503 |
485.00 |
487.00 |
477.00 |
479.50 |
-4.00 |
4,239 |
19,269 |
+731 |
May20 |
190503 |
494.25 |
495.50 |
486.00 |
488.50 |
-3.75 |
1,555 |
5,671 |
+102 |
Total Volume and Open Interest |
106,667 |
477,797 |
+6,951 |
Wheat(KCBT) |
May19 |
190503 |
392.75 |
393.00 |
392.25 |
393.00 |
unch |
855 |
365 |
-229 |
Jul19 |
190503 |
405.25 |
409.00 |
399.25 |
401.50 |
-3.50 |
23,175 |
204,894 |
+2,382 |
Sep19 |
190503 |
416.25 |
420.00 |
410.25 |
412.50 |
-3.75 |
11,800 |
59,049 |
+223 |
Dec19 |
190503 |
439.00 |
441.75 |
432.50 |
434.75 |
-3.75 |
8,810 |
44,180 |
+1,912 |
Mar20 |
190503 |
463.00 |
463.75 |
455.50 |
457.25 |
-3.50 |
3,455 |
11,351 |
+845 |
May20 |
190503 |
478.75 |
478.75 |
470.50 |
472.50 |
-2.50 |
1,499 |
4,381 |
+706 |
Jul20 |
190503 |
489.25 |
489.75 |
481.00 |
483.50 |
-3.00 |
395 |
5,340 |
-16 |
Total Volume and Open Interest |
50,005 |
331,321 |
+5,825 |
Wheat(MGE) |
May19 |
190503 |
499.50 |
499.50 |
492.00 |
499.50 |
-5.75 |
30 |
29 |
-136 |
Jul19 |
190503 |
520.75 |
520.75 |
514.00 |
515.00 |
-5.75 |
2,500 |
33,118 |
+255 |
Sep19 |
190503 |
529.00 |
529.00 |
521.75 |
523.00 |
-6.25 |
1,270 |
13,198 |
+264 |
Dec19 |
190503 |
541.50 |
541.50 |
535.00 |
536.25 |
-5.75 |
474 |
6,864 |
+31 |
Mar20 |
190503 |
554.00 |
554.00 |
550.00 |
550.50 |
-6.00 |
173 |
3,833 |
-5 |
May20 |
190503 |
563.25 |
563.25 |
559.00 |
559.00 |
-6.50 |
104 |
1,967 |
+44 |
Total Volume and Open Interest |
4,582 |
60,015 |
+458 |
Oats(CBOT) |
May19 |
190503 |
301.50 |
301.50 |
301.25 |
301.25 |
+3.50 |
30 |
32 |
-153 |
Jul19 |
190503 |
285.00 |
288.50 |
281.50 |
284.00 |
+2.00 |
402 |
4,901 |
+92 |
Sep19 |
190503 |
268.25 |
271.50 |
268.00 |
270.00 |
+2.00 |
26 |
159 |
+15 |
Dec19 |
190503 |
255.00 |
259.50 |
255.00 |
258.50 |
+1.25 |
73 |
1,034 |
+9 |
Total Volume and Open Interest |
532 |
6,178 |
-36 |
Rough Rice(CBOT) |
May19 |
190503 |
10.40 |
10.47 |
10.34 |
10.47 |
+0.06 |
45 |
55 |
-228 |
Jul19 |
190503 |
10.68 |
10.80 |
10.60 |
10.76 |
+0.05 |
478 |
7,449 |
+133 |
Sep19 |
190503 |
10.75 |
10.88 |
10.73 |
10.86 |
+0.01 |
13 |
148 |
+11 |
Nov19 |
190503 |
10.94 |
10.94 |
10.91 |
10.91 |
-0.01 |
1 |
45 |
+1 |
Total Volume and Open Interest |
537 |
7,703 |
-83 |
Live Cattle(CME) |
Jun19 |
190503 |
113.680 |
114.480 |
113.230 |
113.430 |
-0.250 |
31,520 |
156,183 |
-3,680 |
Aug19 |
190503 |
110.150 |
110.450 |
109.035 |
109.150 |
-1.030 |
21,374 |
118,252 |
+2,007 |
Oct19 |
190503 |
110.730 |
110.850 |
109.480 |
109.680 |
-1.000 |
8,714 |
86,314 |
+146 |
Dec19 |
190503 |
114.730 |
114.830 |
113.430 |
113.580 |
-1.100 |
5,160 |
37,879 |
+527 |
Feb20 |
190503 |
117.750 |
117.850 |
116.535 |
116.650 |
-1.100 |
2,160 |
10,567 |
+237 |
Apr20 |
190503 |
119.080 |
119.250 |
117.830 |
118.000 |
-1.135 |
512 |
5,237 |
+108 |
Total Volume and Open Interest |
69,608 |
417,230 |
-617 |
Feeder Cattle(CME) |
May19 |
190503 |
138.785 |
138.880 |
137.080 |
137.150 |
-1.835 |
1,893 |
6,474 |
-549 |
Aug19 |
190503 |
147.880 |
148.685 |
146.250 |
146.380 |
-1.520 |
7,111 |
25,302 |
+424 |
Sep19 |
190503 |
148.500 |
149.130 |
147.000 |
147.150 |
-1.350 |
3,499 |
6,904 |
+35 |
Oct19 |
190503 |
149.080 |
149.435 |
147.650 |
147.785 |
-1.265 |
2,325 |
6,489 |
-332 |
Nov19 |
190503 |
149.435 |
149.580 |
148.100 |
148.250 |
-1.200 |
788 |
2,230 |
+92 |
Jan20 |
190503 |
146.350 |
146.785 |
145.285 |
145.400 |
-1.230 |
283 |
1,824 |
+29 |
Mar20 |
190503 |
144.380 |
144.750 |
143.750 |
143.785 |
-1.000 |
34 |
407 |
+8 |
Total Volume and Open Interest |
15,941 |
49,666 |
-294 |
Lean Hogs(CME) |
May19 |
190503 |
85.535 |
86.000 |
85.300 |
85.350 |
-0.750 |
760 |
2,389 |
+44 |
Jun19 |
190503 |
92.350 |
93.730 |
91.980 |
92.750 |
unch |
21,541 |
81,562 |
-380 |
Jul19 |
190503 |
95.250 |
96.680 |
94.650 |
95.680 |
+0.145 |
11,142 |
47,032 |
+1,413 |
Aug19 |
190503 |
95.950 |
97.635 |
95.350 |
96.900 |
+0.615 |
8,754 |
38,894 |
-82 |
Oct19 |
190503 |
87.385 |
89.680 |
86.785 |
88.580 |
+0.945 |
8,106 |
60,440 |
-488 |
Dec19 |
190503 |
83.080 |
85.330 |
82.000 |
83.730 |
+0.680 |
10,024 |
49,747 |
+400 |
Feb20 |
190503 |
85.500 |
87.350 |
84.250 |
85.980 |
+0.400 |
3,395 |
18,907 |
+550 |
Apr20 |
190503 |
86.950 |
88.150 |
85.785 |
87.035 |
+0.185 |
1,577 |
12,587 |
+386 |
Total Volume and Open Interest |
65,858 |
319,301 |
+2,069 |
Class III Milk(CME) |
May19 |
190503 |
16.21 |
16.41 |
16.17 |
16.37 |
+0.20 |
265 |
3,628 |
-58 |
Jun19 |
190503 |
16.43 |
16.62 |
16.35 |
16.58 |
+0.23 |
318 |
4,140 |
+78 |
Jul19 |
190503 |
16.59 |
16.79 |
16.54 |
16.77 |
+0.25 |
68 |
2,627 |
+16 |
Aug19 |
190503 |
16.85 |
17.08 |
16.85 |
17.08 |
+0.27 |
64 |
1,833 |
+25 |
Sep19 |
190503 |
17.00 |
17.21 |
17.00 |
17.21 |
+0.23 |
35 |
2,125 |
+4 |
Oct19 |
190503 |
16.97 |
17.18 |
16.97 |
17.16 |
+0.20 |
29 |
1,551 |
+13 |
Nov19 |
190503 |
16.85 |
17.00 |
16.84 |
17.00 |
+0.16 |
48 |
1,574 |
-18 |
Dec19 |
190503 |
16.56 |
16.74 |
16.55 |
16.70 |
+0.11 |
29 |
1,381 |
+16 |
Jan20 |
190503 |
16.28 |
16.41 |
16.28 |
16.40 |
+0.13 |
13 |
197 |
+5 |
Feb20 |
190503 |
16.25 |
16.30 |
16.25 |
16.26 |
+0.06 |
14 |
203 |
+8 |
Mar20 |
190503 |
16.25 |
16.30 |
16.25 |
16.30 |
+0.11 |
16 |
230 |
+16 |
Apr20 |
190503 |
16.30 |
16.39 |
16.30 |
16.31 |
+0.08 |
23 |
139 |
+16 |
May20 |
190503 |
16.40 |
16.40 |
16.40 |
16.40 |
+0.10 |
7 |
192 |
+6 |
Total Volume and Open Interest |
933 |
20,191 |
+131 |
Cocoa(ICE) |
May19 |
190503 |
2378 |
2378 |
2378 |
2378 |
+5 |
0 |
5 |
+0 |
Jul19 |
190503 |
2365 |
2400 |
2347 |
2379 |
+5 |
23,626 |
99,217 |
+2,933 |
Sep19 |
190503 |
2367 |
2398 |
2352 |
2383 |
+7 |
14,523 |
49,379 |
+1,423 |
Dec19 |
190503 |
2373 |
2403 |
2362 |
2393 |
+9 |
6,315 |
42,799 |
+796 |
Mar20 |
190503 |
2368 |
2405 |
2368 |
2395 |
+8 |
1,393 |
28,159 |
+129 |
May20 |
190503 |
2399 |
2409 |
2392 |
2400 |
+8 |
285 |
13,329 |
+86 |
Jul20 |
190503 |
2405 |
2414 |
2400 |
2409 |
+9 |
59 |
4,050 |
+29 |
Total Volume and Open Interest |
46,274 |
243,627 |
+5,364 |
Coffee "C"(ICE) |
May19 |
190503 |
89.80 |
89.80 |
89.25 |
89.25 |
-1.00 |
2 |
541 |
-1 |
Jul19 |
190503 |
91.25 |
92.60 |
90.50 |
90.60 |
-0.95 |
27,190 |
165,439 |
+2,672 |
Sep19 |
190503 |
93.70 |
94.90 |
92.80 |
92.95 |
-1.00 |
12,881 |
60,137 |
-112 |
Dec19 |
190503 |
97.45 |
98.45 |
96.50 |
96.55 |
-1.10 |
7,740 |
45,806 |
+1,066 |
Mar20 |
190503 |
100.90 |
101.95 |
100.05 |
100.10 |
-1.20 |
3,328 |
21,578 |
+163 |
May20 |
190503 |
103.50 |
104.15 |
102.35 |
102.40 |
-1.20 |
1,351 |
15,927 |
+226 |
Total Volume and Open Interest |
53,638 |
327,318 |
+4,163 |
Orange Juice(ICE) |
May19 |
190503 |
93.55 |
93.55 |
93.55 |
93.55 |
+0.60 |
66 |
75 |
-63 |
Jul19 |
190503 |
93.65 |
94.70 |
93.25 |
93.90 |
+0.45 |
1,475 |
16,542 |
+183 |
Sep19 |
190503 |
97.70 |
97.90 |
96.75 |
97.45 |
+0.35 |
209 |
2,077 |
+3 |
Nov19 |
190503 |
101.15 |
101.25 |
100.90 |
101.10 |
+0.25 |
159 |
1,270 |
+64 |
Jan20 |
190503 |
104.60 |
104.60 |
104.60 |
104.60 |
+0.15 |
49 |
434 |
+11 |
Mar20 |
190503 |
108.05 |
108.05 |
108.05 |
108.05 |
+0.15 |
34 |
302 |
+20 |
Total Volume and Open Interest |
1,998 |
21,222 |
+218 |
Sugar #11(ICE) |
Jul19 |
190503 |
12.24 |
12.25 |
11.97 |
12.01 |
-0.22 |
109,768 |
429,662 |
+23,986 |
Oct19 |
190503 |
12.56 |
12.56 |
12.32 |
12.35 |
-0.20 |
71,999 |
224,401 |
+11,715 |
Mar20 |
190503 |
13.54 |
13.55 |
13.36 |
13.39 |
-0.15 |
31,572 |
145,697 |
+7,803 |
May20 |
190503 |
13.67 |
13.68 |
13.52 |
13.54 |
-0.14 |
5,534 |
35,302 |
+1,723 |
Jul20 |
190503 |
13.75 |
13.76 |
13.63 |
13.64 |
-0.13 |
1,741 |
26,623 |
+380 |
Oct20 |
190503 |
13.91 |
13.93 |
13.81 |
13.82 |
-0.11 |
675 |
27,914 |
+136 |
Mar21 |
190503 |
14.40 |
14.40 |
14.34 |
14.35 |
-0.11 |
605 |
15,098 |
+147 |
May21 |
190503 |
14.40 |
14.40 |
14.34 |
14.35 |
-0.11 |
315 |
1,761 |
-25 |
Total Volume and Open Interest |
222,307 |
909,688 |
+45,950 |
London Cocoa(LCE) |
May19 |
190503 |
1930 |
1950 |
1904 |
1909 |
-24 |
2,490 |
30,286 |
-4,221 |
Jul19 |
190503 |
1794 |
1809 |
1756 |
1765 |
-33 |
15,727 |
56,265 |
+2,414 |
Sep19 |
190503 |
1734 |
1753 |
1718 |
1724 |
-16 |
7,847 |
43,286 |
+714 |
Dec19 |
190503 |
1719 |
1733 |
1704 |
1709 |
-14 |
5,050 |
61,763 |
-342 |
Mar20 |
190503 |
1713 |
1729 |
1699 |
1705 |
-13 |
2,498 |
45,062 |
+989 |
May20 |
190503 |
1704 |
1725 |
1699 |
1703 |
-11 |
580 |
20,299 |
+140 |
Jul20 |
190503 |
1707 |
1725 |
1703 |
1707 |
-9 |
368 |
11,787 |
+23 |
Total Volume and Open Interest |
34,924 |
281,142 |
-370 |
London Sugar(LCE) |
Aug19 |
190503 |
329.90 |
330.10 |
326.50 |
327.40 |
-2.20 |
7,597 |
53,863 |
+480 |
Oct19 |
190503 |
335.90 |
335.90 |
331.90 |
332.70 |
-2.10 |
1,538 |
20,837 |
+183 |
Dec19 |
190503 |
346.00 |
346.50 |
342.40 |
343.00 |
-2.40 |
654 |
12,506 |
+101 |
Mar20 |
190503 |
356.00 |
356.70 |
352.40 |
353.10 |
-2.10 |
517 |
7,658 |
+167 |
May20 |
190503 |
363.30 |
363.70 |
361.00 |
361.20 |
-2.10 |
53 |
1,619 |
+7 |
Total Volume and Open Interest |
10,391 |
97,756 |
+951 |
Cotton(ICE) |
May19 |
190503 |
74.78 |
74.78 |
74.78 |
74.78 |
+0.13 |
1 |
211 |
-2 |
Jul19 |
190503 |
75.49 |
76.31 |
75.43 |
75.68 |
+0.23 |
21,438 |
101,102 |
+2,680 |
Oct19 |
190503 |
74.27 |
74.27 |
74.27 |
74.27 |
-0.01 |
6 |
53 |
-1 |
Dec19 |
190503 |
74.48 |
75.00 |
74.42 |
74.45 |
+0.03 |
12,285 |
94,513 |
+293 |
Mar20 |
190503 |
75.14 |
75.45 |
75.01 |
75.03 |
-0.04 |
1,299 |
11,363 |
-98 |
May20 |
190503 |
75.15 |
75.28 |
75.06 |
75.06 |
-0.03 |
130 |
894 |
+12 |
Total Volume and Open Interest |
35,494 |
215,491 |
+3,134 |
Lumber(CME) |
May19 |
190503 |
348.2 |
356.0 |
344.3 |
344.3 |
+0.6 |
139 |
397 |
-63 |
Jul19 |
190503 |
349.1 |
360.6 |
347.8 |
349.3 |
+0.8 |
409 |
2,598 |
+139 |
Sep19 |
190503 |
355.5 |
363.0 |
351.0 |
352.3 |
+0.2 |
43 |
826 |
-12 |
Nov19 |
190503 |
354.2 |
354.8 |
354.2 |
354.2 |
+0.2 |
0 |
34 |
+0 |
Total Volume and Open Interest |
591 |
3,858 |
+64 |
Crude Oil(NYM) |
Jun19 |
190503 |
61.55 |
62.52 |
61.30 |
61.94 |
+0.13 |
676,872 |
431,230 |
-8,019 |
Jul19 |
190503 |
61.63 |
62.61 |
61.39 |
62.04 |
+0.14 |
86,963 |
228,245 |
+7,831 |
Aug19 |
190503 |
61.64 |
62.64 |
61.43 |
62.07 |
+0.13 |
36,145 |
158,675 |
+2,792 |
Sep19 |
190503 |
61.66 |
62.57 |
61.38 |
62.01 |
+0.12 |
35,837 |
184,252 |
+460 |
Oct19 |
190503 |
61.52 |
62.39 |
61.28 |
61.86 |
+0.10 |
20,094 |
115,378 |
+1,955 |
Nov19 |
190503 |
61.33 |
62.17 |
61.17 |
61.64 |
+0.07 |
15,103 |
97,921 |
+1,428 |
Dec19 |
190503 |
61.06 |
61.90 |
60.79 |
61.38 |
+0.05 |
52,266 |
227,619 |
+5,304 |
Jan20 |
190503 |
60.78 |
61.55 |
60.65 |
61.07 |
+0.03 |
8,369 |
61,974 |
+57 |
Feb20 |
190503 |
60.35 |
61.15 |
60.26 |
60.74 |
+0.02 |
3,274 |
39,720 |
+189 |
Mar20 |
190503 |
60.16 |
60.83 |
60.10 |
60.40 |
+0.03 |
3,494 |
42,391 |
+114 |
Apr20 |
190503 |
59.85 |
60.49 |
59.58 |
60.05 |
+0.03 |
1,861 |
26,916 |
-130 |
May20 |
190503 |
59.27 |
60.13 |
59.27 |
59.70 |
+0.03 |
829 |
28,557 |
+114 |
Jun20 |
190503 |
59.18 |
59.79 |
58.88 |
59.39 |
+0.04 |
11,589 |
99,045 |
+149 |
Jul20 |
190503 |
59.03 |
59.36 |
59.00 |
59.03 |
+0.02 |
768 |
29,039 |
-35 |
Aug20 |
190503 |
58.68 |
58.94 |
58.68 |
58.68 |
unch |
757 |
15,997 |
+150 |
Sep20 |
190503 |
58.35 |
58.72 |
58.35 |
58.35 |
-0.02 |
1,231 |
31,778 |
-122 |
Total Volume and Open Interest |
981,215 |
2,160,626 |
+15,978 |
e-miNY Crude Oil(NYM) |
Jun19 |
190503 |
61.525 |
62.500 |
61.300 |
61.950 |
+0.150 |
14,402 |
1,752 |
+85 |
Jul19 |
190503 |
61.650 |
62.600 |
61.400 |
62.050 |
+0.150 |
330 |
422 |
+13 |
Aug19 |
190503 |
61.800 |
62.500 |
61.600 |
62.075 |
+0.125 |
16 |
118 |
+2 |
Sep19 |
190503 |
62.175 |
62.500 |
61.775 |
62.000 |
+0.100 |
14 |
199 |
-5 |
Oct19 |
190503 |
61.975 |
62.100 |
61.750 |
61.850 |
+0.100 |
8 |
185 |
-5 |
Nov19 |
190503 |
61.800 |
61.950 |
61.125 |
61.650 |
+0.075 |
5 |
64 |
-3 |
Dec19 |
190503 |
61.575 |
61.650 |
61.025 |
61.375 |
+0.050 |
57 |
177 |
+0 |
Jan20 |
190503 |
61.075 |
61.075 |
61.075 |
61.075 |
+0.025 |
36 |
55 |
+0 |
Feb20 |
190503 |
60.525 |
60.750 |
60.400 |
60.750 |
+0.025 |
0 |
21 |
+0 |
Mar20 |
190503 |
60.475 |
60.475 |
60.400 |
60.400 |
+0.025 |
0 |
45 |
+0 |
Total Volume and Open Interest |
14,878 |
3,106 |
+84 |
NY Harbor ULSD(NYM) |
Jun19 |
190503 |
206.75 |
209.21 |
205.50 |
207.02 |
-0.76 |
62,092 |
124,370 |
-3,724 |
Jul19 |
190503 |
206.85 |
209.28 |
205.56 |
207.17 |
-0.71 |
27,779 |
70,282 |
+1,866 |
Aug19 |
190503 |
207.12 |
209.51 |
205.93 |
207.53 |
-0.69 |
15,268 |
30,593 |
+185 |
Sep19 |
190503 |
207.82 |
210.17 |
206.65 |
208.29 |
-0.68 |
11,511 |
29,683 |
-279 |
Oct19 |
190503 |
208.69 |
210.80 |
207.41 |
209.08 |
-0.66 |
5,623 |
23,660 |
+590 |
Nov19 |
190503 |
208.53 |
211.24 |
208.28 |
209.75 |
-0.64 |
2,708 |
15,438 |
+192 |
Dec19 |
190503 |
210.18 |
211.83 |
208.57 |
210.20 |
-0.64 |
14,269 |
37,371 |
-818 |
Jan20 |
190503 |
210.10 |
211.78 |
208.87 |
210.37 |
-0.71 |
2,423 |
12,120 |
+464 |
Feb20 |
190503 |
209.90 |
211.23 |
208.39 |
209.81 |
-0.78 |
1,838 |
9,514 |
+172 |
Mar20 |
190503 |
209.53 |
210.04 |
207.36 |
208.66 |
-0.87 |
1,979 |
6,976 |
+406 |
Apr20 |
190503 |
206.96 |
207.92 |
206.52 |
206.96 |
-0.96 |
1,160 |
3,808 |
+237 |
May20 |
190503 |
205.74 |
205.74 |
205.74 |
205.74 |
-0.98 |
349 |
2,379 |
+102 |
Jun20 |
190503 |
204.90 |
206.17 |
204.19 |
204.85 |
-1.00 |
3,076 |
14,888 |
+1,182 |
Jul20 |
190503 |
204.29 |
204.29 |
204.29 |
204.29 |
-1.01 |
68 |
1,132 |
+21 |
Total Volume and Open Interest |
151,066 |
398,804 |
+721 |
RBOB Gasoline(NYM) |
Jun19 |
190503 |
201.16 |
204.12 |
201.05 |
202.65 |
+0.82 |
83,759 |
142,578 |
-12,969 |
Jul19 |
190503 |
198.04 |
200.60 |
197.45 |
199.21 |
+0.77 |
65,828 |
90,728 |
+4,784 |
Aug19 |
190503 |
194.57 |
197.11 |
193.98 |
195.81 |
+0.71 |
35,987 |
40,981 |
+236 |
Sep19 |
190503 |
191.10 |
193.60 |
190.42 |
192.35 |
+0.72 |
26,257 |
43,499 |
-1,201 |
Oct19 |
190503 |
176.39 |
178.63 |
175.75 |
177.57 |
+0.69 |
11,033 |
30,041 |
+342 |
Nov19 |
190503 |
172.31 |
175.10 |
172.29 |
173.96 |
+0.58 |
6,433 |
15,482 |
+241 |
Dec19 |
190503 |
170.83 |
172.58 |
169.57 |
171.37 |
+0.48 |
6,341 |
27,175 |
+697 |
Jan20 |
190503 |
169.63 |
171.66 |
169.06 |
170.53 |
+0.46 |
2,144 |
11,149 |
+509 |
Feb20 |
190503 |
170.27 |
171.91 |
169.43 |
170.82 |
+0.42 |
943 |
3,559 |
+197 |
Mar20 |
190503 |
172.47 |
173.18 |
170.59 |
172.05 |
+0.36 |
294 |
3,106 |
-13 |
Total Volume and Open Interest |
239,373 |
413,838 |
-7,127 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190503 |
202.65 |
202.65 |
202.65 |
202.65 |
+0.82 |
2 |
2 |
+2 |
Jul19 |
190503 |
199.21 |
199.21 |
199.21 |
199.21 |
+0.77 |
|
|
|
Aug19 |
190503 |
195.81 |
195.81 |
195.81 |
195.81 |
+0.71 |
|
|
|
Sep19 |
190503 |
192.35 |
192.35 |
192.35 |
192.35 |
+0.72 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
Natural Gas(NYM) |
Jun19 |
190503 |
2.589 |
2.611 |
2.553 |
2.567 |
-0.022 |
105,388 |
298,917 |
-9,449 |
Jul19 |
190503 |
2.623 |
2.644 |
2.587 |
2.600 |
-0.024 |
48,526 |
168,913 |
+5,693 |
Aug19 |
190503 |
2.642 |
2.660 |
2.605 |
2.616 |
-0.027 |
17,546 |
70,651 |
+923 |
Sep19 |
190503 |
2.637 |
2.656 |
2.602 |
2.613 |
-0.026 |
20,176 |
149,888 |
+4,748 |
Oct19 |
190503 |
2.669 |
2.690 |
2.637 |
2.647 |
-0.025 |
21,774 |
110,873 |
+1,737 |
Nov19 |
190503 |
2.762 |
2.768 |
2.715 |
2.725 |
-0.025 |
10,049 |
65,032 |
-192 |
Dec19 |
190503 |
2.903 |
2.923 |
2.875 |
2.883 |
-0.020 |
10,004 |
81,364 |
+82 |
Jan20 |
190503 |
2.987 |
3.006 |
2.959 |
2.968 |
-0.018 |
9,603 |
59,516 |
+800 |
Feb20 |
190503 |
2.949 |
2.955 |
2.911 |
2.922 |
-0.016 |
1,660 |
21,222 |
+533 |
Mar20 |
190503 |
2.823 |
2.837 |
2.802 |
2.808 |
-0.016 |
3,781 |
33,029 |
+293 |
Apr20 |
190503 |
2.573 |
2.586 |
2.560 |
2.564 |
-0.013 |
3,949 |
42,551 |
-60 |
May20 |
190503 |
2.550 |
2.552 |
2.530 |
2.530 |
-0.016 |
1,186 |
25,386 |
-6 |
Jun20 |
190503 |
2.583 |
2.583 |
2.560 |
2.560 |
-0.019 |
546 |
13,513 |
-20 |
Jul20 |
190503 |
2.598 |
2.617 |
2.592 |
2.592 |
-0.023 |
232 |
11,671 |
-66 |
Aug20 |
190503 |
2.612 |
2.625 |
2.600 |
2.600 |
-0.024 |
209 |
10,148 |
-53 |
Sep20 |
190503 |
2.598 |
2.610 |
2.585 |
2.585 |
-0.024 |
165 |
10,746 |
-1 |
Total Volume and Open Interest |
257,348 |
1,247,591 |
+4,802 |
Brent Crude Oil(ICE) |
Jul19 |
190503 |
70.48 |
71.54 |
69.95 |
70.85 |
+0.10 |
230,800 |
503,678 |
-8,276 |
Aug19 |
190503 |
69.82 |
70.71 |
69.24 |
70.03 |
+0.01 |
116,858 |
206,998 |
+9,928 |
Sep19 |
190503 |
69.14 |
70.03 |
68.67 |
69.37 |
-0.06 |
84,407 |
211,935 |
+13,364 |
Oct19 |
190503 |
68.62 |
69.47 |
68.15 |
68.82 |
-0.09 |
37,041 |
129,691 |
+1,562 |
Nov19 |
190503 |
68.29 |
69.02 |
67.74 |
68.39 |
-0.09 |
20,504 |
146,214 |
+1,064 |
Dec19 |
190503 |
67.81 |
68.60 |
67.36 |
67.98 |
-0.09 |
67,835 |
256,302 |
+2,314 |
Jan20 |
190503 |
67.52 |
68.20 |
67.06 |
67.61 |
-0.09 |
7,496 |
60,982 |
+437 |
Feb20 |
190503 |
67.09 |
67.85 |
66.71 |
67.27 |
-0.09 |
6,583 |
50,729 |
+526 |
Mar20 |
190503 |
66.78 |
67.53 |
66.42 |
66.96 |
-0.10 |
6,975 |
41,098 |
+1,049 |
Apr20 |
190503 |
66.65 |
66.67 |
66.65 |
66.67 |
-0.10 |
1,483 |
26,431 |
+692 |
May20 |
190503 |
66.36 |
66.36 |
66.36 |
66.36 |
-0.11 |
2,134 |
21,374 |
-248 |
Jun20 |
190503 |
65.92 |
66.60 |
65.57 |
66.04 |
-0.12 |
12,142 |
101,906 |
+256 |
Jul20 |
190503 |
65.76 |
65.76 |
65.76 |
65.76 |
-0.11 |
580 |
18,171 |
+201 |
Aug20 |
190503 |
65.46 |
65.46 |
65.46 |
65.46 |
-0.12 |
415 |
19,657 |
+52 |
Total Volume and Open Interest |
620,939 |
2,183,816 |
+25,811 |
Gas Oil(ICE) |
May19 |
190503 |
640.00 |
650.00 |
635.50 |
649.00 |
+11.50 |
54,527 |
67,999 |
-17,656 |
Jun19 |
190503 |
635.50 |
644.25 |
631.25 |
643.50 |
+10.50 |
136,508 |
162,260 |
-419 |
Jul19 |
190503 |
634.50 |
641.25 |
629.25 |
640.25 |
+8.75 |
87,010 |
115,699 |
+8,655 |
Aug19 |
190503 |
634.75 |
642.00 |
630.75 |
641.00 |
+8.50 |
41,456 |
73,636 |
+7,203 |
Sep19 |
190503 |
637.50 |
643.50 |
633.25 |
643.00 |
+8.50 |
29,116 |
74,433 |
+29 |
Oct19 |
190503 |
639.75 |
645.75 |
635.50 |
645.00 |
+8.50 |
27,259 |
69,258 |
-2,749 |
Nov19 |
190503 |
638.00 |
644.50 |
634.00 |
643.50 |
+8.25 |
6,111 |
37,089 |
+1,026 |
Dec19 |
190503 |
636.75 |
642.00 |
632.00 |
641.25 |
+8.25 |
35,486 |
115,648 |
+277 |
Jan20 |
190503 |
635.00 |
640.50 |
630.75 |
640.00 |
+8.25 |
2,530 |
29,826 |
-234 |
Feb20 |
190503 |
631.50 |
639.25 |
629.50 |
638.50 |
+8.00 |
1,870 |
24,315 |
-185 |
Total Volume and Open Interest |
435,276 |
960,932 |
-1,682 |
Ethanol(CBOT) |
Jun19 |
190503 |
1.326 |
1.355 |
1.324 |
1.336 |
+0.002 |
322 |
1,087 |
+50 |
Jul19 |
190503 |
1.337 |
1.366 |
1.337 |
1.352 |
+0.008 |
64 |
333 |
+15 |
Aug19 |
190503 |
1.357 |
1.357 |
1.357 |
1.357 |
+0.008 |
1 |
24 |
+0 |
Sep19 |
190503 |
1.358 |
1.358 |
1.358 |
1.358 |
+0.008 |
0 |
16 |
+0 |
Oct19 |
190503 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.008 |
0 |
7 |
+0 |
Nov19 |
190503 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.008 |
|
|
|
Dec19 |
190503 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.008 |
0 |
20 |
+0 |
Jan20 |
190503 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.008 |
|
|
|
Total Volume and Open Interest |
398 |
1,553 |
+68 |
WTI Crude Oil(ICE) |
Jun19 |
190503 |
61.72 |
62.51 |
61.31 |
61.94 |
+0.13 |
31,165 |
92,789 |
-4,023 |
Jul19 |
190503 |
61.89 |
62.60 |
61.40 |
62.04 |
+0.14 |
43,233 |
68,187 |
+1,554 |
Aug19 |
190503 |
61.92 |
62.63 |
61.50 |
62.07 |
+0.13 |
23,336 |
40,152 |
+1,329 |
Sep19 |
190503 |
61.79 |
62.55 |
61.53 |
62.01 |
+0.12 |
16,071 |
52,123 |
+1,036 |
Oct19 |
190503 |
61.65 |
62.32 |
61.40 |
61.86 |
+0.10 |
8,868 |
31,195 |
+205 |
Nov19 |
190503 |
61.45 |
62.15 |
61.45 |
61.64 |
+0.07 |
5,374 |
20,236 |
+611 |
Dec19 |
190503 |
61.24 |
61.90 |
61.00 |
61.38 |
+0.05 |
12,658 |
110,569 |
+1,214 |
Jan20 |
190503 |
61.05 |
61.55 |
61.03 |
61.07 |
+0.03 |
460 |
8,534 |
-57 |
Feb20 |
190503 |
60.73 |
60.74 |
60.73 |
60.74 |
+0.02 |
167 |
8,373 |
-48 |
Mar20 |
190503 |
60.40 |
60.40 |
60.40 |
60.40 |
+0.03 |
337 |
13,066 |
+77 |
Apr20 |
190503 |
60.05 |
60.05 |
60.05 |
60.05 |
+0.03 |
136 |
4,892 |
+32 |
May20 |
190503 |
59.70 |
59.70 |
59.70 |
59.70 |
+0.03 |
95 |
3,570 |
+1 |
Jun20 |
190503 |
59.13 |
59.74 |
59.13 |
59.39 |
+0.04 |
2,432 |
46,175 |
-330 |
Jul20 |
190503 |
59.03 |
59.03 |
59.03 |
59.03 |
+0.02 |
450 |
4,512 |
+450 |
Aug20 |
190503 |
58.68 |
58.68 |
58.68 |
58.68 |
unch |
452 |
4,833 |
+450 |
Sep20 |
190503 |
58.35 |
58.35 |
58.35 |
58.35 |
-0.02 |
457 |
6,606 |
+453 |
Total Volume and Open Interest |
150,362 |
626,959 |
+4,559 |
US Dollar Index(ICE) |
Jun19 |
190503 |
97.575 |
97.865 |
97.185 |
97.260 |
-0.325 |
18,042 |
55,687 |
-1,387 |
Sep19 |
190503 |
97.015 |
97.280 |
96.690 |
96.720 |
-0.325 |
85 |
1,378 |
-16 |
Dec19 |
190503 |
96.700 |
96.700 |
96.200 |
96.210 |
-0.315 |
23 |
480 |
+23 |
Total Volume and Open Interest |
18,152 |
57,604 |
-1,381 |
Australian Dollar(CME) |
Jun19 |
190503 |
70.06 |
70.33 |
69.91 |
70.24 |
+0.20 |
82,209 |
158,249 |
+371 |
Sep19 |
190503 |
70.21 |
70.48 |
70.15 |
70.40 |
+0.20 |
70 |
1,129 |
+11 |
Dec19 |
190503 |
70.34 |
70.58 |
70.34 |
70.57 |
+0.20 |
66 |
191 |
-19 |
Total Volume and Open Interest |
83,162 |
160,247 |
+390 |
British Pound(CME) |
Jun19 |
190503 |
130.62 |
132.08 |
130.15 |
131.93 |
+1.37 |
83,017 |
156,313 |
-2,671 |
Sep19 |
190503 |
131.29 |
132.60 |
130.80 |
132.52 |
+1.38 |
172 |
929 |
+110 |
Dec19 |
190503 |
133.07 |
133.12 |
132.86 |
133.05 |
+1.37 |
114 |
473 |
+84 |
Total Volume and Open Interest |
84,066 |
159,323 |
-2,441 |
Canadian Dollar(CME) |
Jun19 |
190503 |
74.29 |
74.68 |
74.20 |
74.55 |
+0.23 |
74,230 |
145,809 |
-1,079 |
Sep19 |
190503 |
74.48 |
74.82 |
74.42 |
74.71 |
+0.24 |
68 |
4,308 |
-12 |
Dec19 |
190503 |
74.85 |
74.85 |
74.85 |
74.85 |
+0.23 |
30 |
2,460 |
+2 |
Mar20 |
190503 |
74.97 |
75.09 |
74.97 |
75.00 |
+0.23 |
1 |
431 |
-1 |
Total Volume and Open Interest |
74,409 |
153,446 |
-1,119 |
Japanese Yen(CME) |
Jun19 |
190503 |
89.98 |
90.34 |
89.78 |
90.31 |
+0.32 |
106,709 |
198,583 |
-1,837 |
Sep19 |
190503 |
90.62 |
90.97 |
90.62 |
90.97 |
+0.33 |
208 |
801 |
-68 |
Dec19 |
190503 |
91.62 |
91.62 |
91.62 |
91.62 |
+0.32 |
5 |
300 |
+5 |
Total Volume and Open Interest |
108,825 |
201,457 |
-1,866 |
Swiss Franc(CME) |
Jun19 |
190503 |
98.51 |
98.82 |
98.29 |
98.68 |
+0.18 |
32,732 |
99,589 |
-3,021 |
Sep19 |
190503 |
99.32 |
99.60 |
99.16 |
99.53 |
+0.18 |
4 |
72 |
+0 |
Dec19 |
190503 |
100.39 |
100.39 |
100.06 |
100.39 |
+0.19 |
4 |
24 |
+0 |
Total Volume and Open Interest |
32,740 |
99,701 |
-3,021 |
EuroFX(CME) |
Jun19 |
190503 |
112.14 |
112.46 |
111.76 |
112.35 |
+0.19 |
162,143 |
501,689 |
+2,122 |
Sep19 |
190503 |
113.01 |
113.30 |
112.63 |
113.21 |
+0.19 |
1,160 |
13,036 |
+535 |
Dec19 |
190503 |
113.59 |
114.09 |
113.51 |
114.06 |
+0.20 |
600 |
2,691 |
-25 |
Total Volume and Open Interest |
165,790 |
520,547 |
+2,612 |
Mexican Peso(CME) |
May19 |
190503 |
527.00 |
527.00 |
527.00 |
527.00 |
+4.75 |
|
|
|
Jun19 |
190503 |
519.13 |
525.13 |
517.88 |
524.00 |
+4.75 |
62,635 |
264,372 |
+5,872 |
Total Volume and Open Interest |
62,741 |
264,529 |
+5,978 |
Brazilian Real(CME) |
Jun19 |
190503 |
251.45 |
253.65 |
251.00 |
253.05 |
+1.55 |
654 |
35,567 |
+182 |
Jul19 |
190503 |
252.60 |
253.05 |
250.90 |
252.60 |
+1.55 |
0 |
266 |
+0 |
Aug19 |
190503 |
251.95 |
252.25 |
251.95 |
251.95 |
+1.50 |
|
|
|
Sep19 |
190503 |
251.30 |
251.30 |
251.30 |
251.30 |
+1.50 |
|
|
|
Total Volume and Open Interest |
654 |
35,833 |
+182 |
30-Year T-Bonds(CBOT) |
Jun19 |
190503 |
147~050 |
147~210 |
146~210 |
147~120 |
+0~140 |
316,905 |
947,310 |
+7,530 |
Sep19 |
190503 |
146~140 |
146~310 |
146~030 |
146~240 |
+0~140 |
5,915 |
10,866 |
+4,764 |
Dec19 |
190503 |
145~310 |
145~310 |
145~310 |
145~310 |
+0~140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
322,820 |
958,178 |
+12,294 |
10-Year T-Notes(CBOT) |
Jun19 |
190503 |
123~080 |
123~150 |
122~300 |
123~110 |
+0~055 |
1,929,299 |
4,009,587 |
+40,049 |
Sep19 |
190503 |
123~150 |
123~215 |
123~045 |
123~175 |
+0~055 |
21,635 |
48,647 |
+9,843 |
Dec19 |
190503 |
123~175 |
123~175 |
123~175 |
123~175 |
+0~055 |
|
|
|
Total Volume and Open Interest |
1,950,934 |
4,058,234 |
+49,892 |
5-Year T-Notes(CBOT) |
Jun19 |
190503 |
115~094 |
115~150 |
115~034 |
115~116 |
+0~032 |
1,350,875 |
4,554,219 |
-39,964 |
Sep19 |
190503 |
115~114 |
115~180 |
115~062 |
115~146 |
+0~032 |
42,541 |
216,105 |
+25,340 |
Dec19 |
190503 |
115~146 |
115~146 |
115~146 |
115~146 |
+0~032 |
|
|
|
Total Volume and Open Interest |
1,393,416 |
4,770,324 |
-14,624 |
2 Year T-Notes(CBOT) |
Jun19 |
190503 |
106~107 |
106~130 |
106~085 |
106~112 |
+0~003 |
876,153 |
3,711,878 |
-16,429 |
Sep19 |
190503 |
106~154 |
106~183 |
106~144 |
106~166 |
+0~005 |
41,095 |
359,437 |
+26,008 |
Dec19 |
190503 |
106~166 |
106~166 |
106~166 |
106~166 |
+0~005 |
|
|
|
Total Volume and Open Interest |
917,248 |
4,071,315 |
+9,579 |
Eurodollars(CME) |
Jun19 |
190503 |
97.445 |
97.450 |
97.435 |
97.445 |
+0.005 |
562,992 |
1,322,865 |
-36,579 |
Sep19 |
190503 |
97.480 |
97.500 |
97.470 |
97.490 |
+0.010 |
588,202 |
1,434,316 |
-23,089 |
Dec19 |
190503 |
97.485 |
97.515 |
97.460 |
97.495 |
+0.015 |
593,858 |
1,649,120 |
-55,639 |
Mar20 |
190503 |
97.580 |
97.615 |
97.545 |
97.590 |
+0.015 |
457,209 |
1,217,952 |
+8,476 |
Jun20 |
190503 |
97.650 |
97.690 |
97.610 |
97.665 |
+0.015 |
409,171 |
1,113,087 |
+14,373 |
Sep20 |
190503 |
97.710 |
97.755 |
97.670 |
97.725 |
+0.015 |
343,710 |
974,522 |
+11,045 |
Dec20 |
190503 |
97.725 |
97.765 |
97.680 |
97.735 |
+0.010 |
423,339 |
1,129,740 |
+688 |
Mar21 |
190503 |
97.760 |
97.800 |
97.715 |
97.775 |
+0.015 |
241,549 |
670,586 |
+15,099 |
Jun21 |
190503 |
97.760 |
97.795 |
97.710 |
97.770 |
+0.015 |
182,369 |
593,433 |
+16,631 |
Sep21 |
190503 |
97.750 |
97.790 |
97.710 |
97.770 |
+0.020 |
149,592 |
478,290 |
+8,300 |
Dec21 |
190503 |
97.730 |
97.770 |
97.685 |
97.750 |
+0.020 |
129,282 |
533,817 |
-9,053 |
Mar22 |
190503 |
97.725 |
97.760 |
97.675 |
97.740 |
+0.025 |
114,041 |
390,760 |
+6,010 |
Jun22 |
190503 |
97.695 |
97.730 |
97.650 |
97.710 |
+0.025 |
72,343 |
300,829 |
-2,765 |
Sep22 |
190503 |
97.670 |
97.705 |
97.630 |
97.685 |
+0.025 |
55,915 |
201,212 |
-3,811 |
Dec22 |
190503 |
97.640 |
97.675 |
97.600 |
97.655 |
+0.025 |
47,287 |
178,945 |
+2,301 |
Mar23 |
190503 |
97.610 |
97.645 |
97.575 |
97.630 |
+0.030 |
36,396 |
102,775 |
+601 |
Jun23 |
190503 |
97.575 |
97.610 |
97.545 |
97.595 |
+0.030 |
32,169 |
78,683 |
-405 |
Sep23 |
190503 |
97.540 |
97.575 |
97.505 |
97.560 |
+0.030 |
33,319 |
86,646 |
+435 |
Total Volume and Open Interest |
4,646,887 |
12,976,768 |
-39,744 |
Ultra T-Bond(CBOT) |
Jun19 |
190503 |
164~17 |
165~05 |
163~29 |
164~23 |
+0~17 |
153,428 |
1,159,188 |
+2,428 |
Sep19 |
190503 |
165~10 |
165~21 |
164~18 |
165~10 |
+0~17 |
5,781 |
45,027 |
+3,503 |
Dec19 |
190503 |
165~22 |
165~22 |
165~22 |
165~22 |
+0~17 |
|
|
|
Total Volume and Open Interest |
159,209 |
1,204,215 |
+5,931 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190503 |
131~130 |
131~225 |
131~000 |
131~165 |
+0~075 |
263,490 |
754,153 |
-10,969 |
Sep19 |
190503 |
132~025 |
132~050 |
131~215 |
132~025 |
+0~085 |
0 |
1 |
+0 |
Dec19 |
190503 |
132~025 |
132~025 |
132~025 |
132~025 |
+0~085 |
|
|
|
Total Volume and Open Interest |
263,490 |
754,154 |
-10,969 |
30 Day Federal Funds(CBOT) |
May19 |
190503 |
97.598 |
97.603 |
97.595 |
97.600 |
+0.005 |
215,720 |
242,698 |
-12,247 |
Jun19 |
190503 |
97.600 |
97.610 |
97.600 |
97.605 |
+0.005 |
96,385 |
160,092 |
+20,402 |
Jul19 |
190503 |
97.615 |
97.620 |
97.610 |
97.615 |
unch |
165,790 |
281,531 |
+1,337 |
Aug19 |
190503 |
97.640 |
97.640 |
97.625 |
97.630 |
-0.005 |
94,816 |
225,111 |
+13,208 |
Sep19 |
190503 |
97.655 |
97.660 |
97.640 |
97.645 |
-0.005 |
22,945 |
59,113 |
-1,530 |
Oct19 |
190503 |
97.680 |
97.685 |
97.660 |
97.675 |
unch |
68,812 |
235,547 |
-2,070 |
Total Volume and Open Interest |
814,669 |
1,896,318 |
+17,317 |
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 |
190503 |
188.44 |
188.94 |
187.26 |
188.46 |
+0.12 |
46,094 |
238,034 |
-5,401 |
Sep19 |
190503 |
186.96 |
186.96 |
186.96 |
186.96 |
+0.12 |
10 |
3,786 |
+0 |
Dec19 |
190503 |
185.96 |
185.96 |
185.96 |
185.96 |
+0.12 |
|
|
|
Total Volume and Open Interest |
46,104 |
241,820 |
-5,401 |
Euro-Bund(EUREX) |
Jun19 |
190503 |
165.12 |
165.45 |
164.82 |
165.26 |
+0.02 |
938,754 |
1,940,909 |
-69,322 |
Sep19 |
190503 |
167.27 |
167.53 |
166.98 |
167.38 |
unch |
1,833 |
63,904 |
+1,344 |
Dec19 |
190503 |
165.19 |
165.19 |
165.19 |
165.19 |
+0.02 |
|
|
|
Total Volume and Open Interest |
940,587 |
2,004,813 |
-67,978 |
Euro-Bobl(EUREX) |
Jun19 |
190503 |
132.91 |
133.01 |
132.80 |
132.94 |
unch |
570,321 |
1,360,511 |
-52,756 |
Sep19 |
190503 |
132.83 |
132.85 |
132.74 |
132.85 |
unch |
417 |
8,504 |
+1,246 |
Dec19 |
190503 |
133.31 |
133.31 |
133.31 |
133.31 |
unch |
|
|
|
Total Volume and Open Interest |
570,738 |
1,369,015 |
-51,510 |
Euro-Schatz(EUREX) |
Jun19 |
190503 |
111.92 |
111.94 |
111.91 |
111.93 |
+0.00 |
363,390 |
1,772,268 |
-70,674 |
Sep19 |
190503 |
111.89 |
111.90 |
111.89 |
111.90 |
+0.01 |
1,707 |
10,600 |
-26 |
Dec19 |
190503 |
111.03 |
111.03 |
111.03 |
111.03 |
+0.00 |
|
|
|
Total Volume and Open Interest |
365,097 |
1,782,868 |
-70,700 |
3-Mth Euribor(EUREX) |
Jun19 |
190503 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190503 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190503 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
37 |
9,256 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190503 |
127~06 |
127~14 |
126~27 |
126~30 |
-0~11 |
94,895 |
641,574 |
-1,952 |
Sep19 |
190503 |
126~00 |
126~00 |
126~00 |
126~00 |
-0~11 |
4 |
1,549 |
+2 |
Total Volume and Open Interest |
94,899 |
643,123 |
-1,950 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190503 |
99.17 |
99.18 |
99.16 |
99.17 |
+0.01 |
59,447 |
466,762 |
+6,462 |
Sep19 |
190503 |
99.11 |
99.13 |
99.10 |
99.11 |
unch |
43,388 |
557,047 |
+3,675 |
Dec19 |
190503 |
99.06 |
99.07 |
99.04 |
99.05 |
-0.01 |
49,269 |
649,529 |
+1,546 |
Mar20 |
190503 |
99.04 |
99.04 |
99.00 |
99.02 |
-0.01 |
51,008 |
386,435 |
-5,680 |
Jun20 |
190503 |
98.99 |
99.00 |
98.96 |
98.97 |
-0.01 |
46,891 |
420,000 |
-1,139 |
Sep20 |
190503 |
98.94 |
98.96 |
98.92 |
98.93 |
-0.02 |
66,211 |
320,845 |
+1,050 |
Total Volume and Open Interest |
587,753 |
3,682,441 |
+34,107 |
3-Mth Euribor(LIFFE) |
Jun19 |
190503 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
21,889 |
523,989 |
-7,609 |
Sep19 |
190503 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
24,616 |
644,116 |
-3,094 |
Dec19 |
190503 |
100.315 |
100.320 |
100.310 |
100.315 |
+0.005 |
64,976 |
666,309 |
+1,091 |
Total Volume and Open Interest |
772,253 |
4,735,122 |
-6,245 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190503 |
98.50 |
98.51 |
98.49 |
98.51 |
+0.01 |
15,901 |
175,613 |
-3,036 |
Sep19 |
190503 |
98.62 |
98.63 |
98.61 |
98.63 |
+0.01 |
20,079 |
330,131 |
+2,506 |
Dec19 |
190503 |
98.66 |
98.67 |
98.65 |
98.67 |
+0.01 |
15,464 |
316,909 |
-2,844 |
Mar20 |
190503 |
98.69 |
98.70 |
98.68 |
98.70 |
unch |
13,706 |
252,997 |
+3,310 |
Jun20 |
190503 |
98.70 |
98.71 |
98.69 |
98.70 |
unch |
7,150 |
186,235 |
+553 |
Sep20 |
190503 |
98.69 |
98.70 |
98.68 |
98.70 |
unch |
10,459 |
124,522 |
+2,143 |
Dec20 |
190503 |
98.67 |
98.68 |
98.66 |
98.67 |
unch |
5,149 |
83,691 |
+636 |
Mar21 |
190503 |
98.64 |
98.66 |
98.64 |
98.65 |
unch |
1,805 |
40,444 |
+673 |
Jun21 |
190503 |
98.62 |
98.62 |
98.61 |
98.61 |
-0.01 |
83 |
3,855 |
+0 |
Sep21 |
190503 |
98.57 |
98.57 |
98.57 |
98.57 |
unch |
89 |
1,352 |
+25 |
Total Volume and Open Interest |
89,929 |
1,518,390 |
+3,958 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190503 |
98.20 |
98.23 |
98.18 |
98.20 |
unch |
139,236 |
1,270,383 |
-12,524 |
Sep19 |
190503 |
98.20 |
98.20 |
98.20 |
98.20 |
unch |
400 |
401 |
+373 |
Total Volume and Open Interest |
139,636 |
1,270,784 |
-12,151 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190503 |
98.72 |
98.75 |
98.71 |
98.73 |
unch |
183,766 |
1,371,872 |
-11,267 |
Sep19 |
190503 |
98.79 |
98.79 |
98.79 |
98.79 |
unch |
0 |
200 |
+0 |
Total Volume and Open Interest |
183,766 |
1,372,072 |
-11,267 |
Gold(CMX) |
Jun19 |
190503 |
1271.6 |
1283.9 |
1269.0 |
1281.3 |
+9.3 |
275,425 |
296,003 |
-1,345 |
Aug19 |
190503 |
1277.5 |
1289.7 |
1275.0 |
1287.2 |
+9.4 |
8,116 |
66,729 |
+4,627 |
Oct19 |
190503 |
1284.8 |
1295.1 |
1284.0 |
1293.3 |
+9.4 |
968 |
4,583 |
-331 |
Dec19 |
190503 |
1289.6 |
1301.7 |
1288.5 |
1299.2 |
+9.3 |
2,486 |
41,805 |
-101 |
Feb20 |
190503 |
1296.4 |
1307.4 |
1295.2 |
1305.4 |
+9.4 |
718 |
13,062 |
+642 |
Apr20 |
190503 |
1311.0 |
1311.0 |
1311.0 |
1311.0 |
+9.4 |
262 |
7,042 |
+261 |
Jun20 |
190503 |
1315.4 |
1316.8 |
1314.0 |
1316.8 |
+9.5 |
261 |
2,670 |
+128 |
Aug20 |
190503 |
1314.1 |
1322.0 |
1314.1 |
1322.0 |
+9.5 |
0 |
100 |
+0 |
Oct20 |
190503 |
1326.8 |
1326.8 |
1326.8 |
1326.8 |
+9.5 |
0 |
9 |
+0 |
Dec20 |
190503 |
1331.7 |
1331.7 |
1331.7 |
1331.7 |
+9.5 |
0 |
1,251 |
+0 |
Feb21 |
190503 |
1336.3 |
1336.3 |
1336.3 |
1336.3 |
+9.5 |
|
|
|
Total Volume and Open Interest |
288,327 |
433,874 |
+3,863 |
Silver(CMX) |
May19 |
190503 |
1456.0 |
1490.7 |
1454.5 |
1490.7 |
+36.7 |
565 |
1,123 |
-1,120 |
Jul19 |
190503 |
1462.0 |
1499.5 |
1460.0 |
1497.8 |
+36.1 |
85,721 |
153,896 |
+5,353 |
Sep19 |
190503 |
1472.0 |
1507.0 |
1469.0 |
1506.2 |
+36.3 |
923 |
15,185 |
+160 |
Dec19 |
190503 |
1484.0 |
1520.0 |
1481.5 |
1518.8 |
+36.2 |
3,428 |
25,493 |
+48 |
Mar20 |
190503 |
1496.5 |
1532.0 |
1496.5 |
1531.7 |
+36.1 |
664 |
2,897 |
+223 |
May20 |
190503 |
1539.0 |
1540.5 |
1539.0 |
1540.1 |
+36.2 |
210 |
1,100 |
+42 |
Jul20 |
190503 |
1548.0 |
1548.0 |
1548.0 |
1548.0 |
+36.3 |
81 |
487 |
+25 |
Total Volume and Open Interest |
92,102 |
201,540 |
+4,930 |
Platinum(NYMEX) |
Jul19 |
190503 |
853.2 |
875.8 |
847.1 |
874.8 |
+20.6 |
23,572 |
69,535 |
-44 |
Oct19 |
190503 |
858.2 |
880.9 |
853.0 |
880.2 |
+20.7 |
1,008 |
5,937 |
+313 |
Jan20 |
190503 |
863.4 |
885.2 |
863.4 |
885.2 |
+20.6 |
26 |
563 |
+3 |
Apr20 |
190503 |
891.0 |
891.0 |
888.5 |
890.5 |
+20.9 |
6 |
14 |
+3 |
Total Volume and Open Interest |
24,618 |
76,076 |
+278 |
Palladium(NYMEX) |
Jun19 |
190503 |
1350.40 |
1373.30 |
1335.20 |
1358.00 |
+14.80 |
6,908 |
17,451 |
-844 |
Sep19 |
190503 |
1346.10 |
1369.00 |
1334.60 |
1355.50 |
+15.30 |
890 |
3,285 |
+151 |
Dec19 |
190503 |
1349.40 |
1349.40 |
1349.40 |
1349.40 |
+15.30 |
19 |
1,252 |
-7 |
Total Volume and Open Interest |
7,818 |
21,990 |
-699 |
Copper(CMX) |
May19 |
190503 |
279.05 |
283.55 |
278.90 |
282.50 |
+4.10 |
1,777 |
4,745 |
-572 |
Jul19 |
190503 |
278.20 |
283.30 |
277.50 |
281.90 |
+3.95 |
112,251 |
143,498 |
+9,947 |
Sep19 |
190503 |
279.00 |
283.70 |
278.25 |
282.40 |
+3.85 |
13,152 |
45,330 |
-865 |
Dec19 |
190503 |
280.30 |
284.60 |
279.60 |
283.35 |
+3.70 |
6,971 |
45,429 |
+1,667 |
Mar20 |
190503 |
281.60 |
285.50 |
281.25 |
284.30 |
+3.60 |
1,344 |
7,965 |
+370 |
Total Volume and Open Interest |
138,098 |
260,750 |
+11,148 |
E-mini DJIA Index(CBOT) |
Jun19 |
190503 |
26273 |
26518 |
26245 |
26499 |
+234 |
178,492 |
79,028 |
-2,507 |
Sep19 |
190503 |
26314 |
26533 |
26266 |
26516 |
+234 |
116 |
535 |
-30 |
Dec19 |
190503 |
26349 |
26529 |
26285 |
26529 |
+233 |
2 |
25 |
+1 |
Mar20 |
190503 |
26561 |
26561 |
26561 |
26561 |
+234 |
0 |
2 |
+0 |
Total Volume and Open Interest |
178,610 |
79,590 |
-2,536 |
S & P 500(CME) |
Jun19 |
190503 |
2922.00 |
2948.90 |
2916.90 |
2947.60 |
+30.00 |
334 |
42,615 |
-812 |
Sep19 |
190503 |
2953.40 |
2953.40 |
2953.40 |
2953.40 |
+30.10 |
0 |
2 |
+1 |
Dec19 |
190503 |
2958.50 |
2958.50 |
2958.50 |
2958.50 |
+30.30 |
0 |
5 |
+0 |
Mar20 |
190503 |
2965.10 |
2965.10 |
2965.10 |
2965.10 |
+31.60 |
|
|
|
Total Volume and Open Interest |
334 |
42,622 |
-811 |
S & P 500 E-Mini(CME) |
Jun19 |
190503 |
2918.50 |
2949.50 |
2916.50 |
2947.50 |
+30.00 |
1,502,201 |
2,603,085 |
+18,353 |
Sep19 |
190503 |
2926.50 |
2955.00 |
2922.50 |
2953.50 |
+30.25 |
4,292 |
42,317 |
+2,266 |
Dec19 |
190503 |
2930.50 |
2959.50 |
2928.00 |
2958.50 |
+30.25 |
707 |
10,945 |
+568 |
Mar20 |
190503 |
2958.75 |
2965.00 |
2958.75 |
2965.00 |
+31.50 |
2 |
3,753 |
+1 |
Total Volume and Open Interest |
1,507,202 |
2,660,102 |
+21,188 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190503 |
7739.00 |
7872.50 |
7734.75 |
7865.00 |
+130.75 |
484,406 |
212,358 |
-5,999 |
Sep19 |
190503 |
7772.75 |
7903.50 |
7770.25 |
7896.25 |
+131.25 |
446 |
1,580 |
+36 |
Dec19 |
190503 |
7804.75 |
7928.75 |
7799.00 |
7924.00 |
+134.00 |
2 |
35 |
-2 |
Total Volume and Open Interest |
484,854 |
213,980 |
-5,965 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190503 |
1955.90 |
1986.30 |
1953.80 |
1983.90 |
+29.40 |
12,545 |
65,197 |
-189 |
Sep19 |
190503 |
1987.20 |
1988.40 |
1987.20 |
1987.20 |
+28.70 |
0 |
111 |
+0 |
Dec19 |
190503 |
1990.90 |
1990.90 |
1990.90 |
1990.90 |
+28.60 |
|
|
|
Total Volume and Open Interest |
12,545 |
65,308 |
-189 |
Volatility Index(CBOE) |
May19 |
190503 |
15.10 |
15.15 |
14.20 |
14.28 |
-0.90 |
92,337 |
195,157 |
-11,765 |
Jun19 |
190503 |
16.22 |
16.25 |
15.50 |
15.58 |
-0.65 |
70,014 |
141,216 |
+12,681 |
Jul19 |
190503 |
16.67 |
16.75 |
16.15 |
16.23 |
-0.50 |
18,840 |
42,522 |
+132 |
Aug19 |
190503 |
16.96 |
16.97 |
16.45 |
16.58 |
-0.40 |
9,965 |
26,013 |
+1,092 |
Total Volume and Open Interest |
200,242 |
451,929 |
+3,043 |
S & P 600(CME) |
Jun19 |
190503 |
989.60 |
989.60 |
989.60 |
989.60 |
+20.30 |
|
|
|
Sep19 |
190503 |
990.30 |
990.30 |
990.30 |
990.30 |
+20.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190503 |
1586.90 |
1618.70 |
1584.80 |
1617.30 |
+31.50 |
133,510 |
427,883 |
+636 |
Sep19 |
190503 |
1601.90 |
1622.10 |
1597.30 |
1621.60 |
+31.60 |
23 |
325 |
+1 |
Dec19 |
190503 |
1623.30 |
1623.30 |
1623.30 |
1623.30 |
+31.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
133,533 |
428,209 |
+637 |
Nikkei 225(CME) |
Jun19 |
190503 |
22310 |
22505 |
22225 |
22490 |
+195 |
4,496 |
25,561 |
+51 |
Sep19 |
190503 |
22465 |
22465 |
22245 |
22465 |
+195 |
2 |
2 |
+0 |
Total Volume and Open Interest |
4,498 |
25,563 |
+51 |
Nikkei 225(SGX) |
Jun19 |
190503 |
22330 |
22365 |
22170 |
22285 |
-25 |
13,466 |
168,313 |
+691 |
Sep19 |
190503 |
22240 |
22240 |
22240 |
22240 |
-30 |
1 |
136 |
+0 |
Dec19 |
190503 |
22090 |
22090 |
22090 |
22090 |
-25 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
13,467 |
191,596 |
+691 |
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 |
190503 |
22285 |
22490 |
22210 |
22475 |
+200 |
16,601 |
63,747 |
+29 |
Sep19 |
190503 |
22410 |
22415 |
22175 |
22410 |
+200 |
2 |
15 |
+1 |
Dec19 |
190503 |
22115 |
22115 |
22115 |
22115 |
+200 |
|
|
|
Total Volume and Open Interest |
16,603 |
63,876 |
+30 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190503 |
22220 |
22480 |
22220 |
22480 |
+200 |
1 |
6 |
+1 |
Sep19 |
190503 |
22410 |
22410 |
22410 |
22410 |
+200 |
|
|
|
Dec19 |
190503 |
22120 |
22120 |
22120 |
22120 |
+200 |
|
|
|
Total Volume and Open Interest |
1 |
6 |
+1 |
CAC 40(EURONEXT) |
May19 |
190503 |
5520.5 |
5540.0 |
5509.0 |
5523.5 |
+9.5 |
65,813 |
340,168 |
+1,970 |
Jun19 |
190503 |
5452.0 |
5470.5 |
5446.5 |
5458.5 |
+9.5 |
4,199 |
121,271 |
-809 |
Jul19 |
190503 |
5451.5 |
5451.5 |
5451.5 |
5451.5 |
+10.5 |
|
|
|
Total Volume and Open Interest |
70,012 |
524,949 |
+1,161 |
Hang Seng Index(HKFE) |
May19 |
190503 |
29672 |
29875 |
29412 |
29863 |
+205 |
207,188 |
119,121 |
+1,839 |
Jun19 |
190503 |
29569 |
29746 |
29304 |
29737 |
+204 |
1,645 |
14,423 |
+349 |
Total Volume and Open Interest |
208,986 |
146,913 |
-12,915 |
DAX(EUREX) |
Jun19 |
190503 |
12326.0 |
12470.0 |
12325.0 |
12407.5 |
+54.5 |
95,848 |
132,890 |
+2,943 |
Sep19 |
190503 |
12317.5 |
12442.0 |
12317.5 |
12393.5 |
+54.5 |
33 |
772 |
-2 |
Dec19 |
190503 |
12380.0 |
12380.0 |
12380.0 |
12380.0 |
+54.5 |
2 |
32 |
+0 |
Total Volume and Open Interest |
95,883 |
133,694 |
+2,941 |
Mini-DAX(EUREX) |
Jun19 |
190503 |
12320.0 |
12463.0 |
12320.0 |
12407.5 |
+54.5 |
35,094 |
18,579 |
+801 |
Sep19 |
190503 |
12361.0 |
12439.0 |
12361.0 |
12393.5 |
+54.5 |
35 |
275 |
+3 |
Dec19 |
190503 |
12362.0 |
12430.0 |
12362.0 |
12380.0 |
+54.5 |
32 |
71 |
+0 |
Total Volume and Open Interest |
35,161 |
18,925 |
+804 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190503 |
3435 |
3461 |
3432 |
3448 |
+11 |
1,090,509 |
4,394,549 |
+28,781 |
Sep19 |
190503 |
3427 |
3446 |
3427 |
3437 |
+11 |
50 |
38,966 |
+59 |
Dec19 |
190503 |
3430 |
3430 |
3421 |
3421 |
+11 |
4 |
187,086 |
+305 |
Total Volume and Open Interest |
1,090,563 |
4,634,667 |
+29,145 |
Swiss Market Index(EUREX) |
Jun19 |
190503 |
9698 |
9721 |
9666 |
9678 |
-2 |
33,331 |
184,218 |
+1,737 |
Sep19 |
190503 |
9640 |
9684 |
9640 |
9645 |
-3 |
3 |
595 |
+0 |
Dec19 |
190503 |
9650 |
9658 |
9625 |
9625 |
-2 |
13 |
27 |
+0 |
Total Volume and Open Interest |
33,347 |
184,840 |
+1,737 |
FT-SE 100(EURONEXT) |
Jun19 |
190503 |
7296.50 |
7371.50 |
7292.50 |
7329.00 |
+27.50 |
50,105 |
709,968 |
-1,640 |
Sep19 |
190503 |
7258.00 |
7258.00 |
7258.00 |
7258.00 |
+27.00 |
0 |
3,332 |
+0 |
Dec19 |
190503 |
7221.00 |
7221.00 |
7221.00 |
7221.00 |
+27.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
50,105 |
714,302 |
-1,640 |
SPI 200(SFE) |
Jun19 |
190503 |
6325.0 |
6344.0 |
6305.0 |
6319.0 |
-2.0 |
35,673 |
377,664 |
-928 |
Sep19 |
190503 |
6250.0 |
6250.0 |
6250.0 |
6250.0 |
-2.0 |
0 |
2,924 |
+0 |
Dec19 |
190503 |
6232.0 |
6232.0 |
6232.0 |
6232.0 |
-1.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
35,676 |
383,084 |
-931 |
FTSE MIB(ISE) |
Jun19 |
190503 |
21290.00 |
21395.00 |
21245.00 |
21344.00 |
+47.00 |
17,695 |
114,946 |
+270 |
Sep19 |
190503 |
21140.00 |
21245.00 |
21130.00 |
21209.00 |
+47.00 |
61 |
1,069 |
+29 |
Dec19 |
190503 |
21045.00 |
21100.00 |
21045.00 |
21074.00 |
+47.00 |
3 |
77 |
+3 |
Total Volume and Open Interest |
17,759 |
116,093 |
+302 |
KOSPI 200(KFE) |
Jun19 |
190503 |
284.20 |
284.35 |
283.95 |
283.95 |
-2.90 |
255,669 |
325,357 |
-1,522 |
Sep19 |
190503 |
284.65 |
284.65 |
284.45 |
284.45 |
-2.85 |
508 |
10,333 |
+66 |
Dec19 |
190503 |
285.50 |
285.95 |
285.50 |
285.95 |
-1.65 |
5 |
27,974 |
+12 |
Total Volume and Open Interest |
256,182 |
389,376 |
-1,444 |
GSCI(CME) |
May19 |
190503 |
441.45 |
443.05 |
439.65 |
441.00 |
+0.90 |
106 |
13,481 |
-54 |
Jun19 |
190503 |
439.90 |
441.80 |
438.60 |
439.90 |
+0.60 |
62 |
120 |
+60 |
Jul19 |
190503 |
440.90 |
440.90 |
440.05 |
440.90 |
+0.60 |
|
|
|
Total Volume and Open Interest |
168 |
13,601 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|