|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 03, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar20 |
200303 |
891.25 |
895.50 |
889.25 |
893.00 |
+2.50 |
11,811 |
2,978 |
-1,621 |
May20 |
200303 |
903.75 |
908.00 |
899.50 |
903.50 |
+2.50 |
144,647 |
342,928 |
-1,090 |
Jul20 |
200303 |
914.00 |
917.00 |
909.25 |
913.50 |
+2.75 |
60,134 |
172,913 |
-647 |
Aug20 |
200303 |
916.25 |
919.75 |
912.25 |
916.00 |
+2.25 |
7,882 |
15,718 |
+174 |
Sep20 |
200303 |
915.75 |
919.25 |
912.50 |
915.50 |
+1.75 |
3,755 |
17,817 |
+350 |
Nov20 |
200303 |
919.75 |
923.50 |
916.00 |
919.25 |
+1.50 |
28,447 |
106,783 |
+2,108 |
Jan21 |
200303 |
922.00 |
926.25 |
918.50 |
921.75 |
+1.00 |
6,052 |
29,534 |
+378 |
Mar21 |
200303 |
914.50 |
919.50 |
910.75 |
914.25 |
+0.50 |
9,183 |
58,078 |
+2,453 |
May21 |
200303 |
915.50 |
919.50 |
910.50 |
914.00 |
unch |
1,765 |
11,784 |
+316 |
Jul21 |
200303 |
921.25 |
924.75 |
915.50 |
918.50 |
-0.50 |
1,126 |
9,342 |
+222 |
Aug21 |
200303 |
918.00 |
918.00 |
918.00 |
918.00 |
-0.75 |
0 |
421 |
+0 |
Sep21 |
200303 |
912.50 |
912.50 |
912.50 |
912.50 |
-0.75 |
0 |
171 |
+0 |
Nov21 |
200303 |
915.50 |
918.50 |
909.00 |
911.50 |
-0.75 |
746 |
7,477 |
+392 |
Jan22 |
200303 |
919.00 |
919.00 |
919.00 |
919.00 |
-0.75 |
0 |
30 |
+0 |
Total Volume and Open Interest |
275,550 |
776,087 |
+3,037 |
Soybean Meal(CBOT) |
Mar20 |
200303 |
302.00 |
304.20 |
300.40 |
303.80 |
+1.60 |
9,032 |
2,344 |
-4,074 |
May20 |
200303 |
309.00 |
310.60 |
307.00 |
310.10 |
+1.20 |
97,746 |
211,403 |
-7,354 |
Jul20 |
200303 |
313.60 |
314.60 |
311.10 |
314.10 |
+0.80 |
49,618 |
100,650 |
-3,576 |
Aug20 |
200303 |
314.20 |
315.00 |
312.10 |
314.60 |
+0.40 |
10,835 |
17,409 |
-553 |
Sep20 |
200303 |
315.00 |
315.00 |
312.40 |
314.50 |
-0.10 |
5,141 |
16,136 |
+293 |
Oct20 |
200303 |
315.20 |
315.20 |
312.50 |
314.70 |
-0.20 |
3,777 |
14,815 |
+179 |
Dec20 |
200303 |
317.40 |
318.30 |
315.40 |
317.50 |
-0.30 |
15,880 |
56,858 |
+758 |
Jan21 |
200303 |
317.30 |
317.60 |
314.80 |
316.70 |
-0.50 |
517 |
6,270 |
-19 |
Mar21 |
200303 |
313.70 |
314.00 |
311.30 |
313.20 |
-0.60 |
1,871 |
14,960 |
+558 |
May21 |
200303 |
312.30 |
312.50 |
310.00 |
311.80 |
-0.60 |
1,167 |
6,676 |
+429 |
Total Volume and Open Interest |
196,441 |
454,356 |
-13,072 |
Soybean Oil(CBOT) |
Mar20 |
200303 |
28.71 |
29.04 |
28.71 |
28.84 |
+0.27 |
7,264 |
2,743 |
-733 |
May20 |
200303 |
29.08 |
29.50 |
28.91 |
29.16 |
+0.25 |
96,678 |
191,643 |
+311 |
Jul20 |
200303 |
29.44 |
29.84 |
29.28 |
29.50 |
+0.24 |
44,096 |
116,171 |
+2,420 |
Aug20 |
200303 |
29.56 |
29.98 |
29.43 |
29.64 |
+0.23 |
9,763 |
33,050 |
+1,474 |
Sep20 |
200303 |
29.92 |
30.14 |
29.60 |
29.81 |
+0.23 |
4,431 |
20,084 |
+510 |
Oct20 |
200303 |
29.99 |
30.28 |
29.76 |
29.97 |
+0.24 |
2,510 |
12,924 |
+177 |
Dec20 |
200303 |
30.24 |
30.62 |
30.11 |
30.30 |
+0.21 |
12,297 |
56,837 |
+2 |
Jan21 |
200303 |
30.57 |
30.82 |
30.32 |
30.49 |
+0.18 |
2,349 |
7,731 |
+414 |
Mar21 |
200303 |
30.69 |
30.93 |
30.50 |
30.67 |
+0.18 |
3,643 |
13,142 |
-33 |
May21 |
200303 |
30.88 |
31.12 |
30.68 |
30.82 |
+0.17 |
3,200 |
6,422 |
+1,122 |
Total Volume and Open Interest |
188,865 |
465,436 |
+6,270 |
Canola(WCE) |
Mar20 |
200303 |
463.8 |
463.8 |
463.8 |
463.8 |
+4.5 |
121 |
379 |
-119 |
May20 |
200303 |
463.0 |
467.6 |
462.0 |
466.6 |
+3.6 |
10,744 |
103,457 |
+142 |
Jul20 |
200303 |
470.7 |
475.1 |
469.6 |
474.0 |
+3.4 |
4,952 |
31,615 |
+77 |
Nov20 |
200303 |
479.8 |
483.9 |
479.8 |
482.8 |
+2.6 |
2,181 |
40,131 |
+227 |
Jan21 |
200303 |
488.6 |
490.4 |
487.5 |
489.3 |
+2.4 |
138 |
2,722 |
+6 |
Total Volume and Open Interest |
18,185 |
179,327 |
+337 |
Corn(CBOT) |
Mar20 |
200303 |
375.75 |
383.75 |
375.75 |
381.75 |
+7.00 |
18,809 |
12,047 |
-10,611 |
May20 |
200303 |
376.50 |
384.50 |
376.00 |
381.25 |
+5.75 |
176,062 |
625,949 |
-7,619 |
Jul20 |
200303 |
379.00 |
386.25 |
379.00 |
383.75 |
+5.25 |
90,126 |
366,471 |
-500 |
Sep20 |
200303 |
377.25 |
383.00 |
377.25 |
380.75 |
+4.00 |
29,282 |
166,038 |
+693 |
Dec20 |
200303 |
381.00 |
386.75 |
381.00 |
384.50 |
+3.75 |
32,775 |
257,233 |
+3,795 |
Mar21 |
200303 |
390.75 |
396.25 |
390.75 |
394.50 |
+4.00 |
3,209 |
22,302 |
+200 |
May21 |
200303 |
395.50 |
400.75 |
395.50 |
399.25 |
+4.00 |
614 |
5,108 |
+75 |
Jul21 |
200303 |
398.50 |
403.25 |
397.75 |
401.75 |
+4.25 |
624 |
19,358 |
-109 |
Sep21 |
200303 |
393.00 |
394.75 |
392.50 |
394.50 |
+3.50 |
258 |
2,328 |
-61 |
Dec21 |
200303 |
393.25 |
397.50 |
393.25 |
396.75 |
+3.50 |
1,848 |
20,141 |
+418 |
Total Volume and Open Interest |
353,697 |
1,498,154 |
-13,682 |
Wheat(CBOT) |
Mar20 |
200303 |
523.00 |
534.50 |
523.00 |
528.75 |
+2.50 |
2,192 |
1,096 |
-1,453 |
May20 |
200303 |
523.75 |
534.00 |
521.00 |
527.25 |
+4.00 |
86,646 |
203,082 |
-4,315 |
Jul20 |
200303 |
523.25 |
534.00 |
522.25 |
527.50 |
+3.25 |
41,759 |
114,942 |
-684 |
Sep20 |
200303 |
531.25 |
539.25 |
528.75 |
533.75 |
+3.25 |
15,971 |
55,771 |
-740 |
Dec20 |
200303 |
540.75 |
549.75 |
539.25 |
544.50 |
+3.25 |
11,595 |
50,438 |
+69 |
Mar21 |
200303 |
550.50 |
558.50 |
548.75 |
554.00 |
+3.50 |
1,735 |
11,748 |
-18 |
Total Volume and Open Interest |
160,544 |
443,426 |
-6,893 |
Wheat(KCBT) |
Mar20 |
200303 |
452.00 |
456.00 |
452.00 |
452.00 |
+1.00 |
1,313 |
243 |
-671 |
May20 |
200303 |
460.00 |
465.75 |
455.50 |
458.25 |
+0.50 |
34,899 |
132,753 |
-798 |
Jul20 |
200303 |
463.00 |
472.50 |
462.50 |
465.00 |
+0.75 |
21,612 |
68,168 |
-420 |
Sep20 |
200303 |
474.25 |
481.00 |
471.25 |
473.50 |
+0.75 |
7,413 |
18,351 |
+264 |
Dec20 |
200303 |
486.50 |
493.50 |
484.25 |
486.50 |
+0.75 |
4,900 |
30,405 |
+207 |
Mar21 |
200303 |
498.25 |
504.50 |
496.00 |
498.25 |
+1.00 |
1,253 |
4,588 |
+310 |
May21 |
200303 |
503.75 |
510.50 |
502.75 |
504.75 |
+1.00 |
163 |
523 |
+8 |
Total Volume and Open Interest |
71,560 |
255,326 |
-1,101 |
Wheat(MGE) |
Mar20 |
200303 |
519.00 |
523.25 |
519.00 |
519.75 |
+7.50 |
481 |
226 |
+226 |
May20 |
200303 |
529.00 |
537.75 |
527.75 |
534.00 |
+5.75 |
7,340 |
38,525 |
+38,525 |
Jul20 |
200303 |
538.25 |
547.25 |
537.50 |
543.25 |
+5.75 |
4,458 |
14,113 |
+14,113 |
Sep20 |
200303 |
548.75 |
556.50 |
547.50 |
552.50 |
+5.50 |
2,650 |
7,960 |
+7,960 |
Dec20 |
200303 |
561.75 |
570.25 |
561.00 |
566.25 |
+5.00 |
1,647 |
4,745 |
+4,745 |
Mar21 |
200303 |
576.00 |
581.75 |
576.00 |
579.50 |
+5.00 |
608 |
1,544 |
+1,544 |
Total Volume and Open Interest |
17,276 |
67,229 |
+2,548 |
Oats(CBOT) |
Mar20 |
200303 |
263.25 |
264.25 |
258.00 |
258.00 |
-1.00 |
4 |
8 |
-4 |
May20 |
200303 |
265.50 |
269.00 |
260.50 |
264.50 |
-1.00 |
743 |
3,333 |
-103 |
Jul20 |
200303 |
268.25 |
270.75 |
263.50 |
266.50 |
-1.00 |
197 |
806 |
-24 |
Sep20 |
200303 |
257.50 |
263.75 |
257.50 |
260.00 |
-2.00 |
83 |
141 |
+3 |
Total Volume and Open Interest |
1,185 |
4,673 |
-115 |
Rough Rice(CBOT) |
Mar20 |
200303 |
13.59 |
13.59 |
13.45 |
13.45 |
-0.05 |
143 |
185 |
-482 |
May20 |
200303 |
13.57 |
13.68 |
13.50 |
13.53 |
-0.07 |
959 |
10,866 |
-3 |
Jul20 |
200303 |
13.48 |
13.51 |
13.42 |
13.42 |
-0.06 |
243 |
773 |
+27 |
Sep20 |
200303 |
12.03 |
12.05 |
12.00 |
12.01 |
-0.02 |
306 |
1,457 |
+128 |
Total Volume and Open Interest |
1,664 |
13,312 |
-319 |
Live Cattle(CME) |
Apr20 |
200303 |
111.900 |
112.650 |
109.500 |
110.100 |
-0.050 |
47,145 |
132,826 |
-2,322 |
Jun20 |
200303 |
105.400 |
105.930 |
103.100 |
103.385 |
-0.595 |
35,601 |
100,889 |
+1,379 |
Aug20 |
200303 |
105.500 |
105.980 |
103.450 |
103.550 |
-0.800 |
22,593 |
53,417 |
-638 |
Oct20 |
200303 |
110.000 |
110.535 |
108.135 |
108.250 |
-0.950 |
11,794 |
37,590 |
+122 |
Dec20 |
200303 |
114.480 |
115.000 |
112.480 |
112.600 |
-1.285 |
7,136 |
18,532 |
+587 |
Feb21 |
200303 |
117.930 |
118.230 |
115.650 |
115.750 |
-1.480 |
1,252 |
4,094 |
-88 |
Total Volume and Open Interest |
125,966 |
349,134 |
-1,090 |
Feeder Cattle(CME) |
Mar20 |
200303 |
134.750 |
136.035 |
133.050 |
133.535 |
-0.200 |
4,060 |
7,123 |
-1,260 |
Apr20 |
200303 |
136.235 |
137.285 |
133.235 |
133.785 |
-1.265 |
7,620 |
17,949 |
+311 |
May20 |
200303 |
136.985 |
138.200 |
133.550 |
134.050 |
-1.935 |
6,289 |
12,793 |
+216 |
Aug20 |
200303 |
144.950 |
146.185 |
140.785 |
141.685 |
-2.100 |
3,364 |
9,243 |
+222 |
Sep20 |
200303 |
146.935 |
147.650 |
142.300 |
143.130 |
-2.370 |
1,125 |
3,072 |
+33 |
Oct20 |
200303 |
147.735 |
148.535 |
143.130 |
143.985 |
-2.500 |
667 |
1,316 |
+13 |
Nov20 |
200303 |
148.000 |
148.785 |
143.900 |
144.600 |
-2.385 |
158 |
548 |
+33 |
Total Volume and Open Interest |
23,290 |
52,111 |
-430 |
Lean Hogs(CME) |
Apr20 |
200303 |
63.700 |
64.830 |
63.235 |
63.550 |
+0.750 |
25,831 |
109,212 |
-4,246 |
May20 |
200303 |
69.035 |
70.450 |
69.035 |
69.635 |
+0.655 |
190 |
1,975 |
+46 |
Jun20 |
200303 |
77.950 |
78.680 |
77.400 |
78.080 |
+1.045 |
12,668 |
57,312 |
+491 |
Jul20 |
200303 |
78.930 |
79.635 |
78.580 |
79.480 |
+1.500 |
5,639 |
28,051 |
-704 |
Aug20 |
200303 |
78.600 |
79.450 |
78.330 |
79.330 |
+1.530 |
4,737 |
32,892 |
+16 |
Oct20 |
200303 |
68.135 |
68.830 |
67.800 |
68.750 |
+1.200 |
4,437 |
36,411 |
+94 |
Dec20 |
200303 |
64.600 |
64.975 |
64.050 |
64.930 |
+1.030 |
2,311 |
17,564 |
+616 |
Feb21 |
200303 |
68.750 |
69.000 |
68.000 |
68.700 |
+0.950 |
271 |
3,963 |
-19 |
Total Volume and Open Interest |
56,107 |
288,793 |
-3,706 |
Class III Milk(CME) |
Feb20 |
200303 |
16.99 |
17.02 |
16.99 |
16.99 |
+0.01 |
41 |
2,678 |
-5 |
Mar20 |
200303 |
16.37 |
16.50 |
16.28 |
16.34 |
-0.03 |
345 |
3,084 |
-17 |
Apr20 |
200303 |
16.34 |
16.45 |
16.02 |
16.08 |
-0.20 |
354 |
2,547 |
+27 |
May20 |
200303 |
16.46 |
16.56 |
16.20 |
16.28 |
-0.10 |
225 |
2,063 |
-27 |
Jun20 |
200303 |
16.63 |
16.74 |
16.44 |
16.49 |
-0.08 |
242 |
2,195 |
+68 |
Jul20 |
200303 |
16.88 |
16.96 |
16.74 |
16.74 |
-0.06 |
131 |
1,091 |
+55 |
Aug20 |
200303 |
17.05 |
17.11 |
16.92 |
16.92 |
-0.08 |
90 |
964 |
-21 |
Sep20 |
200303 |
17.15 |
17.26 |
17.10 |
17.14 |
-0.01 |
31 |
1,087 |
+5 |
Oct20 |
200303 |
17.27 |
17.29 |
17.12 |
17.12 |
-0.11 |
40 |
767 |
+18 |
Nov20 |
200303 |
17.18 |
17.20 |
17.10 |
17.15 |
+0.02 |
68 |
807 |
+30 |
Dec20 |
200303 |
16.97 |
17.01 |
16.90 |
16.92 |
-0.05 |
29 |
746 |
+5 |
Jan21 |
200303 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
7 |
335 |
+7 |
Feb21 |
200303 |
16.56 |
16.56 |
16.56 |
16.56 |
unch |
5 |
248 |
+1 |
Total Volume and Open Interest |
1,613 |
19,240 |
+151 |
Cocoa(ICE) |
Mar20 |
200303 |
2712 |
2740 |
2712 |
2740 |
-8 |
0 |
680 |
-8 |
May20 |
200303 |
2658 |
2666 |
2630 |
2653 |
-8 |
29,460 |
127,274 |
-2,350 |
Jul20 |
200303 |
2670 |
2675 |
2640 |
2661 |
-10 |
17,981 |
73,081 |
-1,707 |
Sep20 |
200303 |
2669 |
2669 |
2634 |
2655 |
-7 |
9,180 |
53,691 |
+1,476 |
Dec20 |
200303 |
2579 |
2592 |
2561 |
2581 |
-5 |
5,497 |
50,299 |
+16 |
Mar21 |
200303 |
2515 |
2531 |
2500 |
2521 |
-2 |
2,423 |
21,251 |
+178 |
May21 |
200303 |
2484 |
2496 |
2475 |
2495 |
-1 |
415 |
6,866 |
+20 |
Total Volume and Open Interest |
65,538 |
337,453 |
-2,309 |
Coffee "C"(ICE) |
Mar20 |
200303 |
118.70 |
121.05 |
118.30 |
121.05 |
+6.40 |
110 |
1,045 |
-164 |
May20 |
200303 |
117.00 |
122.45 |
116.90 |
122.20 |
+6.60 |
32,463 |
108,501 |
-3,504 |
Jul20 |
200303 |
118.45 |
124.45 |
118.45 |
124.20 |
+6.70 |
10,284 |
65,122 |
-1,059 |
Sep20 |
200303 |
120.00 |
126.30 |
120.00 |
126.05 |
+6.75 |
5,798 |
36,345 |
+275 |
Dec20 |
200303 |
122.55 |
128.50 |
122.55 |
128.30 |
+6.70 |
3,491 |
30,468 |
+107 |
Mar21 |
200303 |
125.20 |
130.50 |
125.20 |
130.40 |
+6.65 |
821 |
14,815 |
-108 |
Total Volume and Open Interest |
54,291 |
280,172 |
-4,237 |
Orange Juice(ICE) |
Mar20 |
200303 |
105.70 |
105.70 |
104.80 |
104.80 |
-0.90 |
365 |
305 |
-429 |
May20 |
200303 |
99.10 |
99.45 |
98.00 |
98.35 |
-1.05 |
1,933 |
14,368 |
+223 |
Jul20 |
200303 |
101.75 |
102.05 |
100.80 |
100.95 |
-1.00 |
317 |
1,798 |
+105 |
Sep20 |
200303 |
104.50 |
104.95 |
103.95 |
103.95 |
-0.95 |
122 |
662 |
+88 |
Nov20 |
200303 |
107.00 |
107.95 |
106.90 |
106.90 |
-0.90 |
16 |
349 |
+4 |
Jan21 |
200303 |
110.95 |
110.95 |
109.85 |
109.85 |
-0.75 |
20 |
317 |
-4 |
Total Volume and Open Interest |
2,794 |
17,958 |
+2 |
Sugar #11(ICE) |
May20 |
200303 |
13.85 |
13.89 |
13.62 |
13.76 |
-0.05 |
101,889 |
465,241 |
-3,212 |
Jul20 |
200303 |
13.90 |
13.90 |
13.62 |
13.74 |
-0.07 |
51,934 |
263,512 |
-9,456 |
Oct20 |
200303 |
14.02 |
14.03 |
13.77 |
13.90 |
-0.06 |
24,386 |
203,164 |
-1,791 |
Mar21 |
200303 |
14.44 |
14.45 |
14.18 |
14.34 |
-0.03 |
15,837 |
103,469 |
+483 |
May21 |
200303 |
14.11 |
14.11 |
13.85 |
13.99 |
unch |
8,880 |
31,953 |
+3,108 |
Jul21 |
200303 |
13.73 |
13.80 |
13.56 |
13.69 |
+0.01 |
4,904 |
36,915 |
+11 |
Oct21 |
200303 |
13.64 |
13.78 |
13.54 |
13.68 |
+0.01 |
3,012 |
34,631 |
+783 |
Mar22 |
200303 |
13.83 |
13.98 |
13.74 |
13.89 |
+0.02 |
394 |
14,552 |
-128 |
Total Volume and Open Interest |
211,609 |
1,160,826 |
-29,401 |
London Cocoa(LCE) |
Mar20 |
200303 |
1921 |
1933 |
1899 |
1906 |
-8 |
7,968 |
29,262 |
-13,242 |
May20 |
200303 |
1962 |
1978 |
1942 |
1949 |
-8 |
15,554 |
72,231 |
-1,402 |
Jul20 |
200303 |
1947 |
1954 |
1928 |
1937 |
-10 |
8,696 |
50,292 |
-243 |
Sep20 |
200303 |
1918 |
1922 |
1895 |
1906 |
-9 |
5,387 |
42,627 |
-94 |
Dec20 |
200303 |
1828 |
1830 |
1802 |
1816 |
-5 |
3,795 |
60,416 |
+748 |
Mar21 |
200303 |
1781 |
1781 |
1756 |
1773 |
-1 |
2,983 |
30,994 |
+33 |
May21 |
200303 |
1761 |
1761 |
1742 |
1758 |
-1 |
1,002 |
7,314 |
+274 |
Total Volume and Open Interest |
46,329 |
301,277 |
-14,024 |
London Sugar(LCE) |
May20 |
200303 |
393.10 |
393.40 |
385.90 |
389.20 |
-2.70 |
7,352 |
59,540 |
-1,230 |
Aug20 |
200303 |
386.90 |
387.20 |
381.70 |
385.20 |
-0.80 |
4,508 |
43,656 |
+672 |
Oct20 |
200303 |
382.70 |
383.10 |
378.10 |
381.50 |
-0.40 |
920 |
12,677 |
+173 |
Dec20 |
200303 |
382.10 |
382.60 |
378.00 |
380.70 |
-0.70 |
353 |
8,589 |
-19 |
Mar21 |
200303 |
380.20 |
382.20 |
378.00 |
381.30 |
-0.50 |
237 |
4,200 |
+102 |
Total Volume and Open Interest |
13,497 |
130,503 |
-223 |
Cotton(ICE) |
Mar20 |
200303 |
62.75 |
62.75 |
62.75 |
62.75 |
-0.73 |
4 |
69 |
-3 |
May20 |
200303 |
63.74 |
65.07 |
62.63 |
62.77 |
-0.61 |
41,090 |
106,729 |
+402 |
Jul20 |
200303 |
64.02 |
65.75 |
63.42 |
63.56 |
-0.50 |
16,132 |
45,104 |
+688 |
Oct20 |
200303 |
63.53 |
63.53 |
63.53 |
63.53 |
-0.47 |
5 |
83 |
+2 |
Dec20 |
200303 |
64.50 |
65.80 |
63.75 |
63.83 |
-0.47 |
8,771 |
37,653 |
+964 |
Mar21 |
200303 |
66.25 |
66.36 |
64.73 |
64.75 |
-0.48 |
1,270 |
6,943 |
+401 |
Total Volume and Open Interest |
68,058 |
199,739 |
+2,688 |
Lumber(CME) |
Mar20 |
200303 |
416.5 |
420.5 |
401.5 |
404.1 |
-11.5 |
455 |
401 |
-138 |
May20 |
200303 |
425.1 |
428.2 |
405.0 |
406.3 |
-16.7 |
883 |
2,227 |
-235 |
Jul20 |
200303 |
425.5 |
428.1 |
408.7 |
409.0 |
-17.7 |
252 |
596 |
-16 |
Sep20 |
200303 |
412.5 |
412.5 |
403.2 |
403.7 |
-7.7 |
115 |
390 |
+8 |
Nov20 |
200303 |
391.5 |
395.5 |
387.4 |
391.5 |
-3.0 |
46 |
123 |
+1 |
Jan21 |
200303 |
389.8 |
389.8 |
389.8 |
389.8 |
-3.0 |
1 |
1 |
+0 |
Mar21 |
200303 |
388.3 |
388.3 |
388.3 |
388.3 |
-3.0 |
|
|
|
Total Volume and Open Interest |
1,752 |
3,738 |
-380 |
Crude Oil(NYM) |
Apr20 |
200303 |
47.72 |
48.66 |
46.47 |
47.18 |
+0.43 |
1,101,659 |
430,959 |
+3,732 |
May20 |
200303 |
47.98 |
48.82 |
46.64 |
47.33 |
+0.41 |
230,757 |
224,283 |
-5,622 |
Jun20 |
200303 |
47.97 |
48.92 |
46.78 |
47.45 |
+0.40 |
181,773 |
243,306 |
+11,435 |
Jul20 |
200303 |
48.13 |
48.96 |
46.89 |
47.52 |
+0.38 |
72,067 |
146,242 |
-491 |
Aug20 |
200303 |
48.20 |
48.95 |
46.97 |
47.56 |
+0.36 |
47,360 |
90,664 |
-2,223 |
Sep20 |
200303 |
48.00 |
48.97 |
47.01 |
47.57 |
+0.32 |
62,739 |
113,253 |
-1,993 |
Oct20 |
200303 |
48.22 |
49.00 |
47.23 |
47.59 |
+0.28 |
23,594 |
89,667 |
+844 |
Nov20 |
200303 |
48.26 |
48.99 |
47.10 |
47.65 |
+0.25 |
10,996 |
74,995 |
-1,920 |
Dec20 |
200303 |
48.18 |
49.09 |
47.16 |
47.72 |
+0.23 |
109,929 |
257,462 |
-2,289 |
Jan21 |
200303 |
48.40 |
48.88 |
47.24 |
47.76 |
+0.21 |
4,534 |
52,874 |
-440 |
Feb21 |
200303 |
48.73 |
49.07 |
47.49 |
47.79 |
+0.20 |
2,696 |
28,765 |
-95 |
Mar21 |
200303 |
48.72 |
49.06 |
47.47 |
47.83 |
+0.20 |
7,065 |
35,603 |
-221 |
Apr21 |
200303 |
48.35 |
49.10 |
47.38 |
47.89 |
+0.19 |
1,556 |
18,964 |
+111 |
May21 |
200303 |
48.40 |
49.12 |
47.45 |
47.96 |
+0.20 |
1,120 |
17,324 |
+266 |
Jun21 |
200303 |
48.71 |
49.29 |
47.47 |
48.03 |
+0.21 |
32,137 |
71,063 |
-1,158 |
Jul21 |
200303 |
48.48 |
49.17 |
47.56 |
48.07 |
+0.22 |
1,933 |
17,178 |
+277 |
Total Volume and Open Interest |
1,946,472 |
2,209,193 |
+959 |
e-miNY Crude Oil(NYM) |
Apr20 |
200303 |
47.650 |
48.675 |
46.475 |
47.175 |
+0.425 |
55,700 |
3,978 |
+377 |
May20 |
200303 |
48.000 |
48.800 |
46.650 |
47.325 |
+0.400 |
1,833 |
995 |
+178 |
Jun20 |
200303 |
48.175 |
48.900 |
46.775 |
47.450 |
+0.400 |
200 |
571 |
+27 |
Jul20 |
200303 |
48.300 |
48.875 |
46.900 |
47.525 |
+0.375 |
34 |
44 |
+9 |
Aug20 |
200303 |
48.225 |
48.700 |
47.250 |
47.550 |
+0.350 |
27 |
72 |
+1 |
Sep20 |
200303 |
48.125 |
48.675 |
47.575 |
47.575 |
+0.325 |
12 |
62 |
-7 |
Oct20 |
200303 |
47.950 |
48.875 |
47.350 |
47.600 |
+0.300 |
11 |
35 |
+0 |
Nov20 |
200303 |
48.250 |
49.000 |
47.225 |
47.650 |
+0.250 |
12 |
42 |
+0 |
Dec20 |
200303 |
48.300 |
49.000 |
47.250 |
47.725 |
+0.225 |
46 |
195 |
+15 |
Jan21 |
200303 |
48.500 |
48.875 |
47.400 |
47.750 |
+0.200 |
0 |
9 |
+0 |
Total Volume and Open Interest |
57,884 |
6,100 |
+604 |
NY Harbor ULSD(NYM) |
Apr20 |
200303 |
155.22 |
157.66 |
151.38 |
153.30 |
+0.43 |
89,753 |
128,678 |
+2,551 |
May20 |
200303 |
154.86 |
156.94 |
150.66 |
152.58 |
+0.35 |
45,828 |
57,875 |
+3,504 |
Jun20 |
200303 |
155.13 |
156.69 |
150.60 |
152.51 |
+0.38 |
43,174 |
53,923 |
+985 |
Jul20 |
200303 |
155.67 |
157.01 |
151.13 |
153.04 |
+0.47 |
15,954 |
30,969 |
+802 |
Aug20 |
200303 |
157.06 |
157.77 |
152.18 |
154.05 |
+0.45 |
10,629 |
17,667 |
+151 |
Sep20 |
200303 |
158.31 |
158.97 |
153.42 |
155.31 |
+0.41 |
7,222 |
16,531 |
+165 |
Oct20 |
200303 |
159.32 |
159.92 |
154.71 |
156.55 |
+0.42 |
5,793 |
12,442 |
+252 |
Nov20 |
200303 |
159.52 |
160.81 |
155.81 |
157.63 |
+0.45 |
4,011 |
9,129 |
-59 |
Dec20 |
200303 |
161.78 |
161.78 |
156.66 |
158.48 |
+0.47 |
17,220 |
31,597 |
-1,381 |
Jan21 |
200303 |
160.97 |
162.36 |
157.79 |
159.36 |
+0.54 |
5,130 |
13,015 |
+365 |
Feb21 |
200303 |
160.77 |
163.15 |
158.70 |
159.88 |
+0.57 |
3,223 |
6,156 |
+395 |
Mar21 |
200303 |
160.50 |
162.10 |
158.50 |
160.06 |
+0.59 |
2,532 |
4,390 |
+317 |
Apr21 |
200303 |
161.50 |
162.12 |
158.69 |
159.75 |
+0.61 |
1,434 |
1,944 |
-13 |
May21 |
200303 |
161.00 |
162.10 |
159.98 |
159.98 |
+0.62 |
932 |
1,035 |
+69 |
Total Volume and Open Interest |
260,588 |
406,615 |
+4,895 |
RBOB Gasoline(NYM) |
Apr20 |
200303 |
155.54 |
159.27 |
151.57 |
153.13 |
-0.83 |
88,081 |
141,036 |
+975 |
May20 |
200303 |
155.32 |
158.11 |
150.72 |
152.26 |
-0.74 |
53,268 |
76,714 |
+2,207 |
Jun20 |
200303 |
154.28 |
156.93 |
149.84 |
151.43 |
-0.61 |
30,481 |
41,690 |
-1,806 |
Jul20 |
200303 |
153.14 |
155.55 |
148.74 |
150.33 |
-0.49 |
14,056 |
32,607 |
-1,076 |
Aug20 |
200303 |
151.62 |
153.70 |
147.33 |
148.84 |
-0.40 |
9,287 |
12,165 |
-689 |
Sep20 |
200303 |
148.77 |
151.53 |
145.29 |
146.85 |
-0.37 |
9,862 |
20,233 |
-346 |
Oct20 |
200303 |
137.25 |
139.14 |
133.38 |
134.86 |
-0.52 |
4,382 |
11,140 |
+135 |
Nov20 |
200303 |
135.26 |
136.83 |
131.22 |
132.66 |
-0.56 |
3,438 |
9,158 |
+582 |
Dec20 |
200303 |
134.53 |
135.42 |
129.64 |
131.15 |
-0.64 |
5,985 |
24,041 |
+808 |
Jan21 |
200303 |
134.70 |
134.70 |
129.92 |
130.92 |
-0.73 |
389 |
3,375 |
-10 |
Total Volume and Open Interest |
220,450 |
376,966 |
-2,963 |
e-miNY RBOB Gasoline(NYM) |
Apr20 |
200303 |
154.00 |
154.00 |
153.13 |
153.13 |
-0.83 |
|
|
|
May20 |
200303 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.74 |
|
|
|
Jun20 |
200303 |
151.43 |
151.43 |
151.43 |
151.43 |
-0.61 |
|
|
|
Jul20 |
200303 |
150.33 |
150.33 |
150.33 |
150.33 |
-0.49 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr20 |
200303 |
1.763 |
1.839 |
1.756 |
1.800 |
+0.044 |
218,418 |
462,897 |
-6,030 |
May20 |
200303 |
1.804 |
1.876 |
1.794 |
1.838 |
+0.041 |
88,130 |
229,096 |
+6,721 |
Jun20 |
200303 |
1.866 |
1.934 |
1.854 |
1.897 |
+0.039 |
40,039 |
80,629 |
+2,313 |
Jul20 |
200303 |
1.945 |
2.010 |
1.930 |
1.974 |
+0.039 |
43,556 |
111,765 |
+1,550 |
Aug20 |
200303 |
1.974 |
2.041 |
1.964 |
2.008 |
+0.039 |
20,333 |
42,880 |
+1,271 |
Sep20 |
200303 |
1.977 |
2.045 |
1.969 |
2.014 |
+0.040 |
26,719 |
101,172 |
+79 |
Oct20 |
200303 |
2.029 |
2.093 |
2.017 |
2.061 |
+0.039 |
45,177 |
110,076 |
+1,964 |
Nov20 |
200303 |
2.162 |
2.219 |
2.150 |
2.189 |
+0.035 |
9,101 |
30,816 |
+353 |
Dec20 |
200303 |
2.386 |
2.438 |
2.375 |
2.406 |
+0.027 |
8,628 |
33,931 |
+249 |
Jan21 |
200303 |
2.503 |
2.553 |
2.492 |
2.517 |
+0.022 |
20,170 |
60,779 |
+1,414 |
Feb21 |
200303 |
2.462 |
2.518 |
2.459 |
2.482 |
+0.019 |
3,939 |
22,062 |
+903 |
Mar21 |
200303 |
2.371 |
2.420 |
2.367 |
2.388 |
+0.018 |
9,997 |
34,513 |
+1,571 |
Apr21 |
200303 |
2.152 |
2.182 |
2.149 |
2.159 |
+0.006 |
9,134 |
37,219 |
+1,556 |
May21 |
200303 |
2.140 |
2.162 |
2.132 |
2.142 |
+0.002 |
3,619 |
14,120 |
+1,145 |
Jun21 |
200303 |
2.191 |
2.205 |
2.174 |
2.187 |
unch |
1,111 |
9,419 |
+151 |
Jul21 |
200303 |
2.240 |
2.253 |
2.225 |
2.237 |
unch |
1,156 |
6,876 |
+545 |
Total Volume and Open Interest |
556,112 |
1,451,433 |
+17,402 |
Brent Crude Oil(ICE) |
May20 |
200303 |
53.47 |
53.90 |
51.22 |
51.86 |
-0.04 |
521,480 |
510,295 |
+5,396 |
Jun20 |
200303 |
53.27 |
53.69 |
51.12 |
51.77 |
+0.02 |
287,613 |
343,186 |
+2,458 |
Jul20 |
200303 |
53.12 |
53.51 |
51.04 |
51.67 |
+0.02 |
100,038 |
206,465 |
+1,680 |
Aug20 |
200303 |
53.05 |
53.42 |
51.07 |
51.68 |
+0.02 |
56,679 |
148,937 |
+1,875 |
Sep20 |
200303 |
53.18 |
53.41 |
51.15 |
51.76 |
+0.06 |
72,397 |
135,238 |
+1,132 |
Oct20 |
200303 |
53.22 |
53.43 |
51.24 |
51.82 |
+0.07 |
34,055 |
92,319 |
+2,447 |
Nov20 |
200303 |
53.45 |
53.47 |
51.35 |
51.92 |
+0.09 |
16,020 |
69,247 |
-903 |
Dec20 |
200303 |
53.17 |
53.56 |
51.44 |
51.99 |
+0.10 |
164,318 |
268,058 |
+217 |
Jan21 |
200303 |
53.55 |
53.55 |
51.62 |
52.07 |
+0.11 |
9,188 |
70,504 |
-40 |
Feb21 |
200303 |
52.92 |
52.92 |
52.18 |
52.18 |
+0.13 |
9,049 |
50,560 |
+731 |
Mar21 |
200303 |
53.20 |
53.20 |
52.13 |
52.29 |
+0.13 |
13,135 |
42,332 |
+1,334 |
Apr21 |
200303 |
52.78 |
53.00 |
52.41 |
52.41 |
+0.14 |
5,411 |
26,536 |
-785 |
May21 |
200303 |
52.68 |
52.88 |
52.14 |
52.50 |
+0.15 |
1,319 |
22,058 |
+128 |
Jun21 |
200303 |
53.86 |
53.92 |
52.07 |
52.58 |
+0.17 |
25,813 |
89,204 |
+1,026 |
Total Volume and Open Interest |
1,392,327 |
2,506,519 |
-46,275 |
Gas Oil(ICE) |
Mar20 |
200303 |
470.25 |
475.00 |
455.75 |
460.25 |
+5.75 |
75,063 |
122,192 |
-13,265 |
Apr20 |
200303 |
471.00 |
472.75 |
454.25 |
458.50 |
+5.50 |
136,129 |
163,185 |
+1,460 |
May20 |
200303 |
470.75 |
472.50 |
454.50 |
459.00 |
+5.75 |
69,213 |
113,207 |
-285 |
Jun20 |
200303 |
470.75 |
472.75 |
454.75 |
459.50 |
+6.00 |
79,427 |
96,504 |
+2,233 |
Jul20 |
200303 |
474.00 |
474.00 |
457.00 |
461.00 |
+5.75 |
16,978 |
48,808 |
-660 |
Aug20 |
200303 |
475.00 |
476.75 |
459.75 |
463.50 |
+5.75 |
10,762 |
35,947 |
+302 |
Sep20 |
200303 |
479.75 |
479.75 |
462.75 |
466.50 |
+5.75 |
11,243 |
38,404 |
+63 |
Oct20 |
200303 |
478.50 |
482.25 |
466.50 |
470.00 |
+5.75 |
8,071 |
34,373 |
+1,362 |
Nov20 |
200303 |
473.75 |
482.25 |
469.25 |
471.25 |
+5.75 |
4,420 |
20,477 |
+1,000 |
Dec20 |
200303 |
484.25 |
484.25 |
468.25 |
472.00 |
+5.75 |
34,848 |
81,668 |
+1,680 |
Total Volume and Open Interest |
473,732 |
899,678 |
-2,223 |
Ethanol(CBOT) |
Mar20 |
200303 |
1.261 |
1.261 |
1.261 |
1.261 |
+0.007 |
1 |
29 |
-1 |
Apr20 |
200303 |
1.284 |
1.305 |
1.284 |
1.291 |
+0.007 |
38 |
358 |
+10 |
May20 |
200303 |
1.314 |
1.315 |
1.310 |
1.310 |
+0.007 |
5 |
69 |
-1 |
Jun20 |
200303 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.007 |
|
|
|
Jul20 |
200303 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.007 |
|
|
|
Aug20 |
200303 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.007 |
|
|
|
Sep20 |
200303 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.007 |
|
|
|
Oct20 |
200303 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.007 |
|
|
|
Total Volume and Open Interest |
44 |
456 |
+8 |
WTI Crude Oil(ICE) |
Apr20 |
200303 |
48.23 |
48.65 |
46.48 |
47.18 |
+0.43 |
56,207 |
65,555 |
-2,870 |
May20 |
200303 |
48.39 |
48.80 |
46.65 |
47.33 |
+0.41 |
84,478 |
77,035 |
-2,201 |
Jun20 |
200303 |
48.73 |
48.91 |
46.79 |
47.45 |
+0.40 |
85,421 |
94,045 |
-1,362 |
Jul20 |
200303 |
47.80 |
48.99 |
46.89 |
47.52 |
+0.38 |
32,010 |
37,076 |
+1,286 |
Aug20 |
200303 |
48.70 |
48.97 |
46.96 |
47.56 |
+0.36 |
19,219 |
15,681 |
-1,778 |
Sep20 |
200303 |
48.18 |
48.98 |
47.06 |
47.57 |
+0.32 |
21,309 |
32,235 |
-1,816 |
Oct20 |
200303 |
47.95 |
48.92 |
47.03 |
47.59 |
+0.28 |
3,196 |
15,862 |
+307 |
Nov20 |
200303 |
48.15 |
49.00 |
47.18 |
47.65 |
+0.25 |
1,119 |
13,655 |
-2 |
Dec20 |
200303 |
48.36 |
49.07 |
47.18 |
47.72 |
+0.23 |
31,580 |
95,493 |
-4,529 |
Jan21 |
200303 |
47.76 |
47.76 |
47.76 |
47.76 |
+0.21 |
619 |
6,931 |
-169 |
Feb21 |
200303 |
47.79 |
47.79 |
47.79 |
47.79 |
+0.20 |
601 |
4,242 |
-161 |
Mar21 |
200303 |
47.83 |
47.83 |
47.83 |
47.83 |
+0.20 |
1,014 |
6,067 |
-204 |
Apr21 |
200303 |
47.89 |
47.89 |
47.89 |
47.89 |
+0.19 |
342 |
4,024 |
+214 |
May21 |
200303 |
47.96 |
47.96 |
47.96 |
47.96 |
+0.20 |
280 |
3,613 |
+246 |
Jun21 |
200303 |
48.57 |
49.18 |
47.83 |
48.03 |
+0.21 |
8,331 |
27,218 |
-369 |
Jul21 |
200303 |
48.07 |
48.07 |
48.07 |
48.07 |
+0.22 |
28 |
5,034 |
+11 |
Total Volume and Open Interest |
355,675 |
624,543 |
-13,242 |
US Dollar Index(ICE) |
Mar20 |
200303 |
97.520 |
97.655 |
96.875 |
97.122 |
-0.198 |
41,689 |
42,899 |
-1,516 |
Jun20 |
200303 |
97.240 |
97.375 |
96.635 |
96.902 |
-0.143 |
1,099 |
1,564 |
+193 |
Sep20 |
200303 |
96.717 |
96.717 |
96.717 |
96.717 |
-0.092 |
0 |
151 |
+0 |
Total Volume and Open Interest |
42,789 |
44,740 |
-1,323 |
Australian Dollar(CME) |
Mar20 |
200303 |
65.45 |
66.47 |
65.12 |
65.98 |
+0.64 |
240,975 |
199,304 |
-13,250 |
Jun20 |
200303 |
65.53 |
66.55 |
65.23 |
66.05 |
+0.61 |
11,466 |
9,876 |
-1,004 |
Sep20 |
200303 |
65.82 |
66.49 |
65.32 |
66.07 |
+0.56 |
22 |
124 |
-6 |
Total Volume and Open Interest |
256,376 |
211,818 |
-14,649 |
British Pound(CME) |
Mar20 |
200303 |
127.66 |
128.47 |
127.61 |
128.15 |
+0.34 |
179,290 |
208,782 |
+2,759 |
Jun20 |
200303 |
127.86 |
128.67 |
127.86 |
128.33 |
+0.28 |
6,053 |
8,553 |
+1,543 |
Sep20 |
200303 |
128.45 |
128.71 |
128.12 |
128.44 |
+0.23 |
12 |
1,209 |
+12 |
Total Volume and Open Interest |
190,651 |
221,360 |
+5,460 |
Canadian Dollar(CME) |
Mar20 |
200303 |
75.01 |
75.09 |
74.68 |
74.77 |
-0.11 |
199,686 |
160,575 |
+3,368 |
Jun20 |
200303 |
75.08 |
75.08 |
74.65 |
74.73 |
-0.14 |
5,102 |
10,596 |
+1,483 |
Sep20 |
200303 |
74.90 |
75.02 |
74.61 |
74.69 |
-0.15 |
165 |
1,391 |
+89 |
Dec20 |
200303 |
74.75 |
74.76 |
74.62 |
74.64 |
-0.16 |
9 |
1,586 |
+4 |
Total Volume and Open Interest |
207,530 |
175,399 |
+4,139 |
Japanese Yen(CME) |
Mar20 |
200303 |
92.45 |
93.58 |
92.21 |
93.31 |
+0.52 |
448,256 |
201,503 |
-8,746 |
Jun20 |
200303 |
92.75 |
93.91 |
92.60 |
93.64 |
+0.47 |
11,085 |
4,641 |
-1,056 |
Sep20 |
200303 |
93.49 |
94.14 |
93.03 |
93.94 |
+0.43 |
3 |
297 |
+1 |
Total Volume and Open Interest |
463,048 |
207,689 |
-10,152 |
Swiss Franc(CME) |
Mar20 |
200303 |
104.51 |
105.17 |
104.30 |
104.57 |
unch |
74,340 |
50,549 |
-5,019 |
Jun20 |
200303 |
105.12 |
105.69 |
104.89 |
105.10 |
-0.05 |
881 |
982 |
+208 |
Sep20 |
200303 |
106.00 |
106.05 |
105.58 |
105.58 |
-0.09 |
0 |
53 |
+0 |
Total Volume and Open Interest |
75,221 |
51,586 |
-4,811 |
EuroFX(CME) |
Mar20 |
200303 |
111.55 |
112.21 |
111.04 |
111.87 |
+0.14 |
410,546 |
585,534 |
-8,756 |
Jun20 |
200303 |
112.04 |
112.71 |
111.56 |
112.31 |
+0.05 |
18,274 |
27,643 |
+2,568 |
Sep20 |
200303 |
112.51 |
113.09 |
112.08 |
112.73 |
+0.01 |
899 |
2,164 |
+156 |
Total Volume and Open Interest |
432,404 |
620,226 |
-5,707 |
Mexican Peso(CME) |
Mar20 |
200303 |
513.75 |
520.88 |
510.25 |
514.25 |
+3.00 |
193,957 |
247,168 |
-13,800 |
Apr20 |
200303 |
514.25 |
518.00 |
507.75 |
512.00 |
+3.00 |
53 |
44 |
+22 |
Total Volume and Open Interest |
194,647 |
250,622 |
-13,810 |
Brazilian Real(CME) |
Apr20 |
200303 |
222.95 |
224.15 |
220.70 |
221.35 |
-1.60 |
9,686 |
51,742 |
+181 |
May20 |
200303 |
222.40 |
223.80 |
220.65 |
221.10 |
-1.55 |
50 |
53 |
+29 |
Jun20 |
200303 |
222.85 |
223.45 |
220.35 |
220.75 |
-1.60 |
174 |
2,880 |
-116 |
Jul20 |
200303 |
220.35 |
222.85 |
220.30 |
220.35 |
-1.55 |
|
|
|
Total Volume and Open Interest |
9,910 |
54,795 |
-18,948 |
30-Year T-Bonds(CBOT) |
Mar20 |
200303 |
170~190 |
175~230 |
170~050 |
173~100 |
+1~030 |
71,013 |
51,642 |
-29,805 |
Jun20 |
200303 |
169~150 |
174~160 |
169~000 |
172~010 |
+0~300 |
926,645 |
1,193,323 |
+9,196 |
Sep20 |
200303 |
169~270 |
173~150 |
169~260 |
172~110 |
+0~200 |
2 |
8 |
+0 |
Total Volume and Open Interest |
997,660 |
1,244,973 |
-20,609 |
10-Year T-Notes(CBOT) |
Mar20 |
200303 |
134~175 |
136~305 |
134~150 |
136~000 |
+0~235 |
275,925 |
81,269 |
-39,792 |
Jun20 |
200303 |
134~140 |
136~230 |
134~090 |
135~240 |
+0~205 |
4,659,507 |
3,878,597 |
+55,958 |
Sep20 |
200303 |
135~105 |
135~105 |
135~105 |
135~105 |
+0~205 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,935,432 |
3,959,868 |
+16,166 |
5-Year T-Notes(CBOT) |
Mar20 |
200303 |
122~030 |
123~164 |
122~022 |
122~310 |
+0~144 |
191,829 |
139,088 |
-72,643 |
Jun20 |
200303 |
122~182 |
124~000 |
122~160 |
123~134 |
+0~140 |
2,608,472 |
4,446,702 |
+28,442 |
Sep20 |
200303 |
123~134 |
123~134 |
123~134 |
123~134 |
+0~140 |
|
|
|
Total Volume and Open Interest |
2,800,301 |
4,585,790 |
-44,201 |
2 Year T-Notes(CBOT) |
Mar20 |
200303 |
108~292 |
109~135 |
108~286 |
109~074 |
+0~060 |
143,429 |
105,208 |
-45,741 |
Jun20 |
200303 |
109~027 |
109~190 |
109~021 |
109~124 |
+0~043 |
1,628,548 |
3,288,604 |
+45,493 |
Sep20 |
200303 |
109~124 |
109~124 |
109~124 |
109~124 |
+0~043 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,771,977 |
3,393,813 |
-248 |
Eurodollars(CME) |
Mar20 |
200303 |
98.730 |
99.033 |
98.707 |
98.978 |
+0.208 |
1,128,418 |
1,532,810 |
-27,692 |
Jun20 |
200303 |
99.000 |
99.290 |
98.990 |
99.215 |
+0.145 |
1,415,121 |
1,573,233 |
-17,167 |
Sep20 |
200303 |
99.075 |
99.395 |
99.060 |
99.300 |
+0.135 |
1,037,980 |
1,275,326 |
-26,400 |
Dec20 |
200303 |
99.050 |
99.390 |
99.040 |
99.285 |
+0.135 |
1,007,405 |
1,282,390 |
+9,139 |
Mar21 |
200303 |
99.130 |
99.445 |
99.125 |
99.330 |
+0.105 |
914,611 |
1,029,714 |
-11,313 |
Jun21 |
200303 |
99.135 |
99.440 |
99.125 |
99.315 |
+0.090 |
695,862 |
971,042 |
+7,148 |
Sep21 |
200303 |
99.125 |
99.435 |
99.120 |
99.305 |
+0.085 |
575,778 |
783,408 |
-8,230 |
Dec21 |
200303 |
99.095 |
99.400 |
99.095 |
99.270 |
+0.085 |
627,162 |
744,528 |
+10,809 |
Mar22 |
200303 |
99.090 |
99.385 |
99.080 |
99.255 |
+0.085 |
288,360 |
520,444 |
-1,170 |
Jun22 |
200303 |
99.060 |
99.355 |
99.050 |
99.220 |
+0.080 |
296,390 |
365,762 |
+5,537 |
Sep22 |
200303 |
99.030 |
99.325 |
99.025 |
99.195 |
+0.085 |
274,171 |
287,787 |
+21,441 |
Dec22 |
200303 |
98.995 |
99.285 |
98.985 |
99.155 |
+0.085 |
252,440 |
296,279 |
-10,574 |
Mar23 |
200303 |
98.965 |
99.265 |
98.965 |
99.140 |
+0.090 |
192,363 |
331,462 |
+18,519 |
Jun23 |
200303 |
98.950 |
99.240 |
98.940 |
99.115 |
+0.090 |
136,998 |
139,902 |
-4,376 |
Sep23 |
200303 |
98.920 |
99.215 |
98.920 |
99.090 |
+0.095 |
115,104 |
119,627 |
-597 |
Dec23 |
200303 |
98.885 |
99.175 |
98.885 |
99.055 |
+0.095 |
121,702 |
103,480 |
+3,126 |
Mar24 |
200303 |
98.860 |
99.155 |
98.860 |
99.040 |
+0.100 |
73,066 |
109,948 |
-1,645 |
Jun24 |
200303 |
98.830 |
99.125 |
98.830 |
99.010 |
+0.095 |
72,141 |
66,561 |
+845 |
Total Volume and Open Interest |
9,479,673 |
11,838,632 |
-55,637 |
Ultra T-Bond(CBOT) |
Mar20 |
200303 |
204~31 |
212~26 |
203~04 |
208~00 |
+0~24 |
34,246 |
26,132 |
-15,400 |
Jun20 |
200303 |
205~02 |
213~25 |
203~27 |
208~26 |
+0~21 |
444,098 |
1,158,130 |
-902 |
Sep20 |
200303 |
208~26 |
208~26 |
208~26 |
208~26 |
+0~21 |
|
|
|
Total Volume and Open Interest |
478,344 |
1,184,262 |
-16,302 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200303 |
150~045 |
153~170 |
149~300 |
152~020 |
+0~295 |
46,723 |
16,994 |
-18,646 |
Jun20 |
200303 |
149~225 |
153~060 |
149~200 |
151~235 |
+0~280 |
575,881 |
889,870 |
+1,950 |
Sep20 |
200303 |
151~235 |
151~235 |
151~235 |
151~235 |
+0~280 |
|
|
|
Total Volume and Open Interest |
622,604 |
906,864 |
-16,696 |
30 Day Federal Funds(CBOT) |
Mar20 |
200303 |
98.705 |
99.000 |
98.655 |
98.985 |
+0.270 |
261,547 |
238,427 |
+19,339 |
Apr20 |
200303 |
98.875 |
99.255 |
98.855 |
99.210 |
+0.300 |
510,053 |
387,591 |
-14,542 |
May20 |
200303 |
99.055 |
99.385 |
99.000 |
99.325 |
+0.240 |
259,564 |
270,641 |
-12,733 |
Jun20 |
200303 |
99.130 |
99.430 |
99.080 |
99.360 |
+0.190 |
89,639 |
136,273 |
-4,912 |
Jul20 |
200303 |
99.195 |
99.475 |
99.150 |
99.405 |
+0.155 |
143,788 |
143,032 |
-13,525 |
Aug20 |
200303 |
99.245 |
99.530 |
99.220 |
99.445 |
+0.135 |
73,077 |
106,373 |
-2,002 |
Total Volume and Open Interest |
1,583,647 |
1,698,087 |
-377,053 |
Japanese Govt Bonds(SGX) |
Mar20 |
200303 |
153.77 |
153.90 |
153.41 |
153.74 |
-0.03 |
2,231 |
16,102 |
+780 |
Jun20 |
200303 |
153.58 |
153.76 |
153.58 |
153.76 |
-0.04 |
3 |
365 |
+3 |
Sep20 |
200303 |
153.76 |
153.76 |
153.76 |
153.76 |
-0.04 |
|
|
|
Total Volume and Open Interest |
2,234 |
16,467 |
+783 |
Euro-Buxl(EUREX) |
Mar20 |
200303 |
219.90 |
222.56 |
217.64 |
220.32 |
-0.76 |
140,757 |
276,164 |
+7,518 |
Jun20 |
200303 |
218.24 |
220.92 |
216.04 |
218.68 |
-0.78 |
27,688 |
55,765 |
+10,854 |
Sep20 |
200303 |
223.32 |
223.32 |
223.32 |
223.32 |
-0.76 |
0 |
3 |
+0 |
Total Volume and Open Interest |
168,445 |
331,932 |
+18,372 |
Euro-Bund(EUREX) |
Mar20 |
200303 |
177.41 |
178.25 |
176.83 |
177.74 |
-0.09 |
1,463,490 |
1,702,791 |
-24,366 |
Jun20 |
200303 |
174.58 |
175.42 |
174.02 |
174.92 |
-0.11 |
283,897 |
511,453 |
+152,879 |
Sep20 |
200303 |
177.38 |
177.89 |
177.00 |
177.80 |
-0.09 |
16 |
101 |
+16 |
Total Volume and Open Interest |
1,747,403 |
2,214,345 |
+128,529 |
Euro-Bobl(EUREX) |
Mar20 |
200303 |
135.73 |
136.05 |
135.55 |
135.85 |
-0.02 |
826,454 |
1,234,870 |
+386 |
Jun20 |
200303 |
136.10 |
136.35 |
135.86 |
136.17 |
-0.03 |
213,657 |
244,713 |
+91,139 |
Sep20 |
200303 |
135.74 |
135.74 |
135.74 |
135.74 |
-0.02 |
0 |
324 |
+0 |
Total Volume and Open Interest |
1,040,111 |
1,479,907 |
+91,525 |
Euro-Schatz(EUREX) |
Mar20 |
200303 |
112.39 |
112.42 |
112.29 |
112.37 |
-0.03 |
764,476 |
1,460,175 |
-59,453 |
Jun20 |
200303 |
112.43 |
112.46 |
112.32 |
112.42 |
-0.03 |
280,314 |
445,731 |
+97,894 |
Sep20 |
200303 |
112.37 |
112.37 |
112.37 |
112.37 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,044,790 |
1,905,906 |
+38,441 |
3-Mth Euribor(EUREX) |
Mar20 |
200303 |
100.480 |
100.520 |
100.480 |
100.510 |
+0.015 |
0 |
1,479 |
+0 |
Jun20 |
200303 |
100.530 |
100.555 |
100.530 |
100.555 |
+0.010 |
102 |
842 |
-98 |
Sep20 |
200303 |
100.560 |
100.575 |
100.560 |
100.575 |
+0.005 |
75 |
669 |
-55 |
Total Volume and Open Interest |
319 |
5,366 |
-111 |
Long Gilt(LIFFE) |
Mar20 |
200303 |
136~08 |
136~27 |
135~31 |
136~23 |
+0~06 |
32,696 |
34,108 |
-23,905 |
Jun20 |
200303 |
135~09 |
136~07 |
135~01 |
135~29 |
+0~06 |
411,777 |
618,889 |
-2,559 |
Total Volume and Open Interest |
444,473 |
652,997 |
-26,464 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
200303 |
99.43 |
99.50 |
99.40 |
99.50 |
+0.05 |
247,787 |
718,292 |
-11,529 |
Jun20 |
200303 |
99.53 |
99.60 |
99.50 |
99.58 |
+0.04 |
214,170 |
731,366 |
-1,756 |
Sep20 |
200303 |
99.57 |
99.64 |
99.54 |
99.63 |
+0.04 |
126,587 |
575,366 |
+11,196 |
Dec20 |
200303 |
99.58 |
99.64 |
99.54 |
99.63 |
+0.04 |
145,429 |
650,995 |
-7,337 |
Mar21 |
200303 |
99.60 |
99.65 |
99.56 |
99.64 |
+0.02 |
121,465 |
428,362 |
+106 |
Jun21 |
200303 |
99.59 |
99.64 |
99.55 |
99.62 |
+0.01 |
90,259 |
327,450 |
-6,446 |
Total Volume and Open Interest |
1,392,286 |
4,642,643 |
-46,087 |
3-Mth Euribor(LIFFE) |
Mar20 |
200303 |
100.490 |
100.515 |
100.460 |
100.510 |
+0.015 |
151,578 |
557,715 |
-1,249 |
Jun20 |
200303 |
100.535 |
100.560 |
100.505 |
100.555 |
+0.010 |
194,784 |
385,967 |
+9,043 |
Sep20 |
200303 |
100.560 |
100.590 |
100.530 |
100.575 |
+0.005 |
200,372 |
462,204 |
-12,365 |
Total Volume and Open Interest |
1,778,133 |
4,091,862 |
-12,714 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
200303 |
99.39 |
99.49 |
99.36 |
99.39 |
-0.02 |
27,797 |
115,062 |
+559 |
Jun20 |
200303 |
99.49 |
99.58 |
99.46 |
99.49 |
-0.01 |
46,411 |
195,661 |
+9,607 |
Sep20 |
200303 |
99.54 |
99.63 |
99.51 |
99.55 |
+0.01 |
39,539 |
205,350 |
-703 |
Dec20 |
200303 |
99.53 |
99.62 |
99.51 |
99.55 |
+0.02 |
37,506 |
161,870 |
+4,312 |
Mar21 |
200303 |
99.53 |
99.63 |
99.51 |
99.56 |
+0.03 |
14,491 |
138,080 |
+1,618 |
Jun21 |
200303 |
99.50 |
99.62 |
99.48 |
99.54 |
+0.03 |
11,292 |
85,801 |
+1,803 |
Sep21 |
200303 |
99.49 |
99.60 |
99.47 |
99.53 |
+0.03 |
12,577 |
66,952 |
+2,586 |
Dec21 |
200303 |
99.47 |
99.57 |
99.45 |
99.51 |
+0.03 |
6,649 |
42,392 |
+378 |
Mar22 |
200303 |
99.46 |
99.53 |
99.44 |
99.48 |
+0.03 |
211 |
2,639 |
-120 |
Jun22 |
200303 |
99.45 |
99.45 |
99.45 |
99.45 |
+0.02 |
0 |
1,816 |
+0 |
Total Volume and Open Interest |
196,519 |
1,016,967 |
+20,086 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
200303 |
99.20 |
99.27 |
99.17 |
99.21 |
+0.01 |
319,775 |
1,319,002 |
-30,970 |
Jun20 |
200303 |
99.20 |
99.26 |
99.17 |
99.21 |
+0.01 |
1,983 |
4,479 |
+1,219 |
Total Volume and Open Interest |
321,758 |
1,323,481 |
-29,751 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
200303 |
99.56 |
99.59 |
99.51 |
99.54 |
unch |
332,893 |
1,256,687 |
+8,784 |
Jun20 |
200303 |
99.60 |
99.60 |
99.56 |
99.57 |
-0.01 |
2,598 |
3,926 |
+2,088 |
Total Volume and Open Interest |
335,491 |
1,260,613 |
+10,872 |
Gold(CMX) |
Apr20 |
200303 |
1586.0 |
1650.5 |
1585.9 |
1644.4 |
+49.6 |
745,843 |
480,395 |
-26,466 |
Jun20 |
200303 |
1594.3 |
1654.7 |
1594.3 |
1648.9 |
+49.4 |
65,336 |
123,064 |
+4,689 |
Aug20 |
200303 |
1598.8 |
1658.5 |
1598.8 |
1652.7 |
+49.0 |
9,636 |
33,650 |
+280 |
Oct20 |
200303 |
1605.5 |
1659.4 |
1605.0 |
1655.7 |
+48.8 |
2,129 |
10,825 |
-91 |
Dec20 |
200303 |
1606.5 |
1663.8 |
1606.5 |
1658.8 |
+49.1 |
6,310 |
32,507 |
-2,137 |
Feb21 |
200303 |
1611.0 |
1665.3 |
1611.0 |
1661.8 |
+49.0 |
832 |
11,581 |
+180 |
Apr21 |
200303 |
1664.1 |
1664.1 |
1664.1 |
1664.1 |
+49.3 |
564 |
1,875 |
+82 |
Jun21 |
200303 |
1627.9 |
1669.3 |
1627.9 |
1666.1 |
+49.4 |
364 |
2,348 |
+56 |
Aug21 |
200303 |
1670.0 |
1670.0 |
1670.0 |
1670.0 |
+49.4 |
0 |
49 |
+0 |
Oct21 |
200303 |
1673.9 |
1673.9 |
1673.9 |
1673.9 |
+49.4 |
1 |
1 |
+1 |
Dec21 |
200303 |
1675.6 |
1675.6 |
1675.6 |
1675.6 |
+49.4 |
95 |
1,583 |
+1 |
Total Volume and Open Interest |
831,427 |
698,203 |
-23,917 |
Silver(CMX) |
Mar20 |
200303 |
1687.5 |
1732.0 |
1674.0 |
1712.9 |
+45.0 |
709 |
1,104 |
-3,047 |
May20 |
200303 |
1666.5 |
1748.0 |
1666.5 |
1718.8 |
+44.9 |
221,536 |
148,228 |
-12,047 |
Jul20 |
200303 |
1687.0 |
1753.5 |
1681.5 |
1725.0 |
+44.6 |
11,370 |
29,291 |
-2,238 |
Sep20 |
200303 |
1690.0 |
1758.5 |
1688.5 |
1730.4 |
+44.4 |
1,748 |
9,117 |
+149 |
Dec20 |
200303 |
1701.0 |
1763.0 |
1695.0 |
1737.0 |
+44.2 |
1,316 |
11,779 |
-52 |
Mar21 |
200303 |
1758.5 |
1758.5 |
1743.9 |
1743.9 |
+43.7 |
28 |
351 |
+3 |
May21 |
200303 |
1749.7 |
1749.7 |
1749.7 |
1749.7 |
+43.7 |
19 |
37 |
-17 |
Total Volume and Open Interest |
238,807 |
200,883 |
-17,487 |
Platinum(NYMEX) |
Apr20 |
200303 |
862.1 |
882.0 |
859.3 |
869.3 |
+9.9 |
50,874 |
69,554 |
-7,170 |
Jul20 |
200303 |
869.7 |
885.7 |
863.9 |
872.9 |
+8.7 |
2,993 |
15,257 |
+1,026 |
Oct20 |
200303 |
881.8 |
888.8 |
871.9 |
877.3 |
+8.5 |
194 |
1,027 |
+155 |
Jan21 |
200303 |
887.8 |
887.8 |
881.2 |
881.2 |
+9.0 |
18 |
113 |
+2 |
Total Volume and Open Interest |
54,081 |
85,952 |
-5,997 |
Palladium(NYMEX) |
Mar20 |
200303 |
2439.00 |
2450.00 |
2405.20 |
2405.20 |
-40.20 |
88 |
43 |
-64 |
Jun20 |
200303 |
2430.00 |
2465.50 |
2356.00 |
2387.50 |
-40.20 |
7,788 |
12,304 |
-717 |
Sep20 |
200303 |
2438.60 |
2450.00 |
2360.00 |
2376.10 |
-40.20 |
207 |
1,330 |
-62 |
Total Volume and Open Interest |
8,101 |
14,110 |
-843 |
Copper(CMX) |
Mar20 |
200303 |
262.00 |
263.00 |
256.15 |
257.95 |
-2.15 |
2,580 |
4,429 |
-1,329 |
May20 |
200303 |
261.65 |
262.50 |
254.65 |
257.30 |
-2.20 |
130,451 |
145,586 |
-4,444 |
Jul20 |
200303 |
262.00 |
262.80 |
255.05 |
257.60 |
-2.30 |
10,172 |
42,629 |
+466 |
Sep20 |
200303 |
261.90 |
262.70 |
255.65 |
258.20 |
-2.25 |
4,343 |
24,308 |
-300 |
Dec20 |
200303 |
262.55 |
262.55 |
256.60 |
259.10 |
-2.25 |
2,408 |
17,907 |
-268 |
Total Volume and Open Interest |
151,549 |
247,105 |
-5,655 |
E-mini DJIA Index(CBOT) |
Mar20 |
200303 |
26562 |
27059 |
25679 |
25880 |
-588 |
735,823 |
91,590 |
-6,508 |
Jun20 |
200303 |
26520 |
26962 |
25589 |
25772 |
-611 |
2,648 |
1,421 |
+187 |
Sep20 |
200303 |
26420 |
26865 |
25598 |
25687 |
-534 |
60 |
39 |
-12 |
Dec20 |
200303 |
26000 |
26000 |
25515 |
25515 |
-635 |
1 |
4 |
+0 |
Total Volume and Open Interest |
738,532 |
93,054 |
-6,333 |
S & P 500(CME) |
Mar20 |
200303 |
3079.25 |
3136.00 |
2975.00 |
2997.00 |
-68.00 |
15,063 |
61,781 |
+8,371 |
Jun20 |
200303 |
3086.00 |
3086.00 |
2970.00 |
2989.50 |
-70.00 |
0 |
163 |
+0 |
Sep20 |
200303 |
2981.50 |
2981.50 |
2981.50 |
2981.50 |
-72.50 |
|
|
|
Dec20 |
200303 |
2977.50 |
2977.50 |
2977.50 |
2977.50 |
-70.25 |
|
|
|
Total Volume and Open Interest |
15,063 |
62,018 |
+8,371 |
S & P 500 E-Mini(CME) |
Mar20 |
200303 |
3077.00 |
3137.00 |
2973.00 |
2997.00 |
-68.00 |
5,715,227 |
3,013,315 |
+148,673 |
Jun20 |
200303 |
3069.00 |
3131.00 |
2965.50 |
2989.50 |
-70.00 |
74,608 |
95,937 |
+3,925 |
Sep20 |
200303 |
3064.25 |
3122.75 |
2958.00 |
2981.50 |
-72.50 |
2,441 |
2,539 |
+1,448 |
Dec20 |
200303 |
3056.00 |
3100.00 |
2968.50 |
2977.50 |
-70.25 |
35 |
2,272 |
+15 |
Total Volume and Open Interest |
5,792,313 |
3,114,090 |
+154,061 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
200303 |
8830.50 |
9002.50 |
8511.00 |
8582.50 |
-208.75 |
1,527,204 |
219,128 |
+2,337 |
Jun20 |
200303 |
8836.75 |
9006.75 |
8512.25 |
8582.75 |
-214.50 |
8,679 |
4,178 |
+44 |
Sep20 |
200303 |
8870.00 |
8999.50 |
8524.50 |
8588.00 |
-211.25 |
223 |
183 |
+69 |
Total Volume and Open Interest |
1,536,110 |
223,496 |
+2,450 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200303 |
1865.90 |
1905.50 |
1815.20 |
1832.00 |
-41.80 |
63,815 |
74,259 |
-298 |
Jun20 |
200303 |
1870.30 |
1897.40 |
1819.20 |
1834.00 |
-41.20 |
3 |
65 |
+0 |
Sep20 |
200303 |
1842.00 |
1842.00 |
1842.00 |
1842.00 |
-40.10 |
|
|
|
Total Volume and Open Interest |
63,818 |
74,324 |
-298 |
Volatility Index(CBOE) |
Mar20 |
200303 |
26.05 |
29.90 |
24.60 |
29.18 |
+2.90 |
371,447 |
202,794 |
+0 |
Apr20 |
200303 |
23.25 |
25.81 |
22.43 |
25.53 |
+2.20 |
227,204 |
112,875 |
+0 |
May20 |
200303 |
21.30 |
23.00 |
20.60 |
22.83 |
+1.55 |
93,457 |
48,755 |
+0 |
Jun20 |
200303 |
20.35 |
21.75 |
19.80 |
21.58 |
+1.25 |
42,390 |
26,233 |
+0 |
Total Volume and Open Interest |
782,884 |
451,642 |
+0 |
S & P 600(CME) |
Mar20 |
200303 |
888.60 |
888.60 |
888.60 |
888.60 |
-19.20 |
|
|
|
Jun20 |
200303 |
889.20 |
889.20 |
889.20 |
889.20 |
-19.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
200303 |
1509.50 |
1548.00 |
1468.20 |
1479.60 |
-21.20 |
447,369 |
482,364 |
+3,313 |
Jun20 |
200303 |
1511.60 |
1547.50 |
1466.60 |
1477.50 |
-22.10 |
886 |
2,190 |
+348 |
Sep20 |
200303 |
1485.60 |
1485.60 |
1485.60 |
1485.60 |
-13.00 |
|
|
|
Total Volume and Open Interest |
448,255 |
484,554 |
+3,661 |
Nikkei 225(CME) |
Mar20 |
200303 |
21525 |
21740 |
20690 |
20890 |
-545 |
51,214 |
16,642 |
+14 |
Jun20 |
200303 |
21470 |
21600 |
20565 |
20760 |
-545 |
326 |
1,178 |
-21 |
Total Volume and Open Interest |
51,540 |
17,820 |
-7 |
Nikkei 225(SGX) |
Mar20 |
200303 |
21200 |
21730 |
20685 |
21065 |
-165 |
288,890 |
206,167 |
+1,551 |
Jun20 |
200303 |
21145 |
21525 |
20530 |
20890 |
-165 |
491 |
6,702 |
+24 |
Sep20 |
200303 |
20850 |
20850 |
20850 |
20850 |
-165 |
0 |
10 |
+0 |
Total Volume and Open Interest |
289,381 |
247,221 |
+1,864 |
Nikkei 225 Mini(JPX) |
Mar20 |
200303 |
21250 |
21730 |
20680 |
20980 |
-190 |
3,359,951 |
521,668 |
+61,948 |
Jun20 |
200303 |
21050 |
21530 |
20485 |
20800 |
-180 |
389,947 |
39,546 |
+6,765 |
Sep20 |
200303 |
20970 |
21475 |
20440 |
20730 |
-190 |
2,742 |
2,387 |
+492 |
Total Volume and Open Interest |
3,852,742 |
630,978 |
+127,766 |
Nikkei 225(JPX) |
Mar20 |
200303 |
21250 |
21730 |
20680 |
20980 |
-190 |
266,536 |
292,706 |
+19,352 |
Jun20 |
200303 |
21050 |
21520 |
20480 |
20800 |
-180 |
9,090 |
42,540 |
+5,339 |
Sep20 |
200303 |
21210 |
21440 |
20610 |
20730 |
-190 |
92 |
3,232 |
+19 |
Total Volume and Open Interest |
275,817 |
428,405 |
+27,530 |
Nikkei 225(CME) Yen |
Mar20 |
200303 |
21505 |
21725 |
20675 |
20880 |
-545 |
250,196 |
54,359 |
+6,092 |
Jun20 |
200303 |
21330 |
21530 |
20495 |
20685 |
-540 |
332 |
1,188 |
-50 |
Sep20 |
200303 |
20640 |
20640 |
20640 |
20640 |
-575 |
|
|
|
Total Volume and Open Interest |
250,528 |
55,547 |
+6,042 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200303 |
20880 |
20880 |
20690 |
20880 |
-550 |
0 |
3 |
+0 |
Jun20 |
200303 |
20690 |
20690 |
20690 |
20690 |
-540 |
|
|
|
Sep20 |
200303 |
20640 |
20640 |
20640 |
20640 |
-580 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Mar20 |
200303 |
5371.0 |
5508.0 |
5284.5 |
5390.0 |
+59.5 |
355,245 |
406,347 |
+42,543 |
Apr20 |
200303 |
5358.5 |
5420.0 |
5358.5 |
5377.0 |
+59.5 |
10,626 |
15,742 |
+10,411 |
May20 |
200303 |
5303.5 |
5303.5 |
5303.5 |
5303.5 |
+59.5 |
|
|
|
Jun20 |
200303 |
5262.0 |
5265.0 |
5245.0 |
5245.0 |
+59.5 |
2 |
3,007 |
+2 |
Total Volume and Open Interest |
365,873 |
492,103 |
+52,956 |
Hang Seng Index(HKFE) |
Mar20 |
200303 |
26250 |
26530 |
25827 |
26311 |
+12 |
283,915 |
110,316 |
+5,897 |
Apr20 |
200303 |
26262 |
26542 |
25860 |
26344 |
+38 |
1,060 |
361 |
+361 |
Total Volume and Open Interest |
286,776 |
120,564 |
-9,096 |
DAX(EUREX) |
Mar20 |
200303 |
12049.5 |
12269.0 |
11731.0 |
11924.0 |
+60.0 |
244,666 |
139,663 |
+1,666 |
Jun20 |
200303 |
12032.0 |
12280.0 |
11764.0 |
11938.0 |
+60.0 |
1,775 |
3,026 |
+51 |
Sep20 |
200303 |
12015.0 |
12200.0 |
11917.5 |
11917.5 |
+59.5 |
139 |
255 |
+43 |
Total Volume and Open Interest |
246,580 |
142,944 |
+1,760 |
Mini-DAX(EUREX) |
Mar20 |
200303 |
12068.0 |
12268.0 |
11732.0 |
11924.0 |
+60.0 |
348,970 |
26,665 |
+2,247 |
Jun20 |
200303 |
12093.0 |
12267.0 |
11760.0 |
11938.0 |
+60.0 |
1,653 |
1,017 |
-332 |
Sep20 |
200303 |
11975.0 |
12192.0 |
11750.0 |
11917.5 |
+59.5 |
169 |
239 |
+48 |
Total Volume and Open Interest |
350,792 |
27,921 |
+1,963 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200303 |
3382 |
3447 |
3301 |
3354 |
+15 |
4,413,413 |
4,812,640 |
+387,494 |
Jun20 |
200303 |
3315 |
3362 |
3219 |
3272 |
+16 |
222,657 |
513,365 |
+209,266 |
Sep20 |
200303 |
3296 |
3318 |
3259 |
3259 |
+16 |
2,108 |
16,059 |
-5 |
Total Volume and Open Interest |
4,638,178 |
5,429,106 |
+596,755 |
Swiss Market Index(EUREX) |
Mar20 |
200303 |
9944 |
10245 |
9878 |
10089 |
+236 |
209,510 |
241,418 |
+19,907 |
Jun20 |
200303 |
9780 |
10050 |
9770 |
9905 |
+233 |
12,546 |
30,894 |
+10,287 |
Sep20 |
200303 |
9717 |
9908 |
9717 |
9874 |
+237 |
84 |
224 |
+51 |
Total Volume and Open Interest |
222,140 |
272,536 |
+30,245 |
FT-SE 100(EURONEXT) |
Mar20 |
200303 |
6741.50 |
6824.00 |
6584.00 |
6685.00 |
+53.00 |
397,196 |
733,125 |
+5,059 |
Jun20 |
200303 |
6642.00 |
6725.50 |
6535.00 |
6599.00 |
+51.50 |
156 |
689 |
+50 |
Sep20 |
200303 |
6523.50 |
6523.50 |
6523.50 |
6523.50 |
+51.50 |
8 |
28 |
+8 |
Total Volume and Open Interest |
397,360 |
733,892 |
+5,117 |
SPI 200(SFE) |
Mar20 |
200303 |
6326.0 |
6494.0 |
6195.0 |
6368.0 |
+24.0 |
143,735 |
430,429 |
+10,412 |
Jun20 |
200303 |
6427.0 |
6452.0 |
6341.0 |
6341.0 |
+24.0 |
309 |
10,172 |
+59 |
Sep20 |
200303 |
6259.0 |
6259.0 |
6259.0 |
6259.0 |
+25.0 |
0 |
29 |
+0 |
Total Volume and Open Interest |
144,062 |
441,013 |
+10,484 |
FTSE MIB(ISE) |
Mar20 |
200303 |
21815.00 |
22325.00 |
21245.00 |
21696.00 |
+23.00 |
89,541 |
140,035 |
+5,925 |
Jun20 |
200303 |
21520.00 |
21710.00 |
20700.00 |
21096.00 |
+23.00 |
707 |
4,400 |
+519 |
Sep20 |
200303 |
20936.00 |
20936.00 |
20936.00 |
20936.00 |
+23.00 |
2 |
49 |
+2 |
Total Volume and Open Interest |
90,250 |
144,484 |
+6,446 |
KOSPI 200(KFE) |
Mar20 |
200303 |
276.50 |
277.45 |
270.65 |
272.30 |
+1.40 |
601,840 |
335,413 |
+2,779 |
Jun20 |
200303 |
276.50 |
277.50 |
270.75 |
272.40 |
+1.30 |
5,504 |
33,129 |
+2,705 |
Sep20 |
200303 |
277.00 |
277.10 |
273.20 |
274.00 |
+4.15 |
21 |
2,138 |
+12 |
Total Volume and Open Interest |
607,440 |
411,486 |
+5,981 |
GSCI(CME) |
Mar20 |
200303 |
373.05 |
377.85 |
368.90 |
369.70 |
+0.25 |
125 |
8,972 |
+26 |
Apr20 |
200303 |
369.25 |
378.15 |
369.25 |
369.25 |
+0.25 |
|
|
|
May20 |
200303 |
372.55 |
372.55 |
372.55 |
372.55 |
+0.25 |
|
|
|
Total Volume and Open Interest |
125 |
8,972 |
+26 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|