|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 04, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar20 |
200304 |
898.50 |
900.75 |
897.25 |
898.75 |
+5.75 |
4,084 |
2,695 |
-283 |
May20 |
200304 |
904.25 |
911.00 |
903.50 |
907.25 |
+3.75 |
118,049 |
339,136 |
-3,792 |
Jul20 |
200304 |
913.50 |
919.25 |
913.00 |
915.25 |
+1.75 |
50,091 |
173,758 |
+845 |
Aug20 |
200304 |
918.50 |
920.75 |
915.00 |
916.50 |
+0.50 |
5,843 |
14,931 |
-787 |
Sep20 |
200304 |
915.25 |
920.00 |
913.50 |
915.00 |
-0.50 |
3,559 |
17,962 |
+145 |
Nov20 |
200304 |
919.00 |
923.75 |
916.00 |
917.50 |
-1.75 |
25,412 |
108,935 |
+2,152 |
Jan21 |
200304 |
921.00 |
925.75 |
917.25 |
918.75 |
-3.00 |
7,944 |
29,732 |
+198 |
Mar21 |
200304 |
913.00 |
917.75 |
907.25 |
909.25 |
-5.00 |
8,468 |
59,938 |
+1,860 |
May21 |
200304 |
914.00 |
917.25 |
906.00 |
908.00 |
-6.00 |
2,484 |
12,229 |
+445 |
Jul21 |
200304 |
919.75 |
921.75 |
910.25 |
912.50 |
-6.00 |
1,981 |
10,270 |
+928 |
Aug21 |
200304 |
915.25 |
915.50 |
911.25 |
911.25 |
-6.75 |
35 |
454 |
+33 |
Sep21 |
200304 |
910.00 |
910.75 |
906.00 |
906.00 |
-6.50 |
1 |
171 |
+0 |
Nov21 |
200304 |
911.75 |
914.00 |
903.25 |
904.75 |
-6.75 |
399 |
7,460 |
-17 |
Jan22 |
200304 |
912.25 |
912.25 |
912.25 |
912.25 |
-6.75 |
0 |
30 |
+0 |
Total Volume and Open Interest |
228,350 |
777,814 |
+1,727 |
Soybean Meal(CBOT) |
Mar20 |
200304 |
304.60 |
306.10 |
303.40 |
305.20 |
+1.40 |
2,319 |
2,549 |
+205 |
May20 |
200304 |
310.20 |
310.90 |
308.20 |
308.90 |
-1.20 |
82,903 |
201,779 |
-9,624 |
Jul20 |
200304 |
314.00 |
314.30 |
312.00 |
312.80 |
-1.30 |
44,563 |
99,153 |
-1,497 |
Aug20 |
200304 |
314.10 |
314.60 |
311.90 |
312.60 |
-2.00 |
8,873 |
17,529 |
+120 |
Sep20 |
200304 |
314.00 |
314.50 |
311.20 |
312.20 |
-2.30 |
5,423 |
17,214 |
+1,078 |
Oct20 |
200304 |
314.10 |
314.60 |
311.30 |
311.90 |
-2.80 |
2,182 |
15,187 |
+372 |
Dec20 |
200304 |
316.90 |
317.40 |
314.20 |
314.80 |
-2.70 |
12,861 |
59,529 |
+2,671 |
Jan21 |
200304 |
315.60 |
315.90 |
313.20 |
313.60 |
-3.10 |
550 |
6,415 |
+145 |
Mar21 |
200304 |
312.30 |
312.30 |
308.70 |
309.20 |
-4.00 |
1,086 |
15,292 |
+332 |
May21 |
200304 |
310.90 |
310.90 |
306.70 |
307.30 |
-4.50 |
806 |
7,046 |
+370 |
Total Volume and Open Interest |
161,802 |
448,594 |
-5,762 |
Soybean Oil(CBOT) |
Mar20 |
200304 |
29.05 |
29.51 |
29.05 |
29.44 |
+0.60 |
1,462 |
1,720 |
-1,023 |
May20 |
200304 |
29.21 |
29.92 |
29.19 |
29.74 |
+0.58 |
69,701 |
189,600 |
-2,043 |
Jul20 |
200304 |
29.53 |
30.23 |
29.53 |
30.05 |
+0.55 |
31,899 |
113,121 |
-3,050 |
Aug20 |
200304 |
29.73 |
30.35 |
29.68 |
30.15 |
+0.51 |
6,723 |
33,020 |
-30 |
Sep20 |
200304 |
29.99 |
30.49 |
29.86 |
30.28 |
+0.47 |
5,095 |
19,999 |
-85 |
Oct20 |
200304 |
29.95 |
30.61 |
29.95 |
30.40 |
+0.43 |
1,641 |
12,914 |
-10 |
Dec20 |
200304 |
30.39 |
30.96 |
30.34 |
30.75 |
+0.45 |
8,962 |
57,125 |
+288 |
Jan21 |
200304 |
30.66 |
31.13 |
30.65 |
30.94 |
+0.45 |
764 |
7,783 |
+52 |
Mar21 |
200304 |
30.84 |
31.24 |
30.84 |
31.06 |
+0.39 |
1,387 |
13,596 |
+454 |
May21 |
200304 |
31.04 |
31.35 |
31.04 |
31.16 |
+0.34 |
543 |
6,623 |
+201 |
Total Volume and Open Interest |
128,397 |
460,208 |
-5,228 |
Canola(WCE) |
Mar20 |
200304 |
466.6 |
471.9 |
466.6 |
471.9 |
+8.1 |
1 |
378 |
-1 |
May20 |
200304 |
464.7 |
469.0 |
463.8 |
466.9 |
+0.3 |
11,341 |
101,636 |
-1,821 |
Jul20 |
200304 |
472.4 |
476.6 |
471.3 |
475.0 |
+1.0 |
3,828 |
32,355 |
+740 |
Nov20 |
200304 |
481.5 |
485.9 |
480.6 |
483.9 |
+1.1 |
2,566 |
40,026 |
-105 |
Jan21 |
200304 |
488.5 |
492.4 |
488.5 |
490.3 |
+1.0 |
216 |
2,817 |
+95 |
Total Volume and Open Interest |
18,048 |
178,262 |
-1,065 |
Corn(CBOT) |
Mar20 |
200304 |
382.00 |
388.50 |
380.00 |
387.00 |
+5.25 |
6,092 |
8,517 |
-3,530 |
May20 |
200304 |
380.75 |
386.75 |
379.00 |
385.00 |
+3.75 |
147,782 |
615,834 |
-10,115 |
Jul20 |
200304 |
383.25 |
387.75 |
381.25 |
386.25 |
+2.50 |
64,508 |
364,276 |
-2,195 |
Sep20 |
200304 |
380.25 |
383.25 |
378.25 |
382.00 |
+1.25 |
27,412 |
169,876 |
+3,838 |
Dec20 |
200304 |
384.00 |
386.75 |
382.25 |
385.50 |
+1.00 |
41,539 |
261,036 |
+3,803 |
Mar21 |
200304 |
393.75 |
396.25 |
392.25 |
395.50 |
+1.00 |
5,822 |
22,227 |
-75 |
May21 |
200304 |
398.25 |
400.50 |
396.75 |
400.00 |
+0.75 |
1,087 |
5,121 |
+13 |
Jul21 |
200304 |
400.50 |
403.00 |
399.25 |
402.00 |
+0.25 |
2,754 |
20,797 |
+1,439 |
Sep21 |
200304 |
392.75 |
394.75 |
392.75 |
394.00 |
-0.50 |
171 |
2,458 |
+130 |
Dec21 |
200304 |
395.50 |
397.00 |
394.75 |
396.25 |
-0.50 |
1,182 |
20,239 |
+98 |
Total Volume and Open Interest |
298,383 |
1,491,581 |
-6,573 |
Wheat(CBOT) |
Mar20 |
200304 |
528.00 |
528.00 |
521.25 |
521.50 |
-7.25 |
672 |
659 |
-437 |
May20 |
200304 |
525.25 |
526.25 |
516.75 |
518.25 |
-9.00 |
77,386 |
197,121 |
-5,961 |
Jul20 |
200304 |
525.50 |
526.75 |
518.00 |
519.50 |
-8.00 |
39,245 |
113,004 |
-1,938 |
Sep20 |
200304 |
532.25 |
532.50 |
525.00 |
526.50 |
-7.25 |
19,785 |
55,383 |
-388 |
Dec20 |
200304 |
543.00 |
543.50 |
536.75 |
538.00 |
-6.50 |
11,723 |
49,988 |
-450 |
Mar21 |
200304 |
552.25 |
552.75 |
546.75 |
548.25 |
-5.75 |
1,524 |
11,939 |
+191 |
Total Volume and Open Interest |
150,692 |
434,481 |
-8,945 |
Wheat(KCBT) |
Mar20 |
200304 |
448.25 |
449.50 |
445.00 |
446.25 |
-5.75 |
220 |
68 |
-175 |
May20 |
200304 |
458.25 |
458.75 |
450.25 |
453.25 |
-5.00 |
31,991 |
130,882 |
-1,871 |
Jul20 |
200304 |
465.00 |
465.25 |
457.25 |
460.00 |
-5.00 |
18,228 |
65,685 |
-2,483 |
Sep20 |
200304 |
473.75 |
474.00 |
466.25 |
469.00 |
-4.50 |
4,807 |
19,207 |
+856 |
Dec20 |
200304 |
484.75 |
485.50 |
479.50 |
482.25 |
-4.25 |
2,272 |
30,775 |
+370 |
Mar21 |
200304 |
495.75 |
496.50 |
491.50 |
494.50 |
-3.75 |
261 |
4,651 |
+63 |
May21 |
200304 |
500.25 |
502.75 |
498.75 |
501.75 |
-3.00 |
43 |
531 |
+8 |
Total Volume and Open Interest |
57,823 |
252,095 |
-3,231 |
Wheat(MGE) |
Mar20 |
200304 |
516.00 |
516.00 |
515.00 |
516.00 |
-3.75 |
8 |
40 |
-186 |
May20 |
200304 |
534.25 |
534.75 |
528.00 |
529.25 |
-4.75 |
4,184 |
38,255 |
-270 |
Jul20 |
200304 |
543.50 |
543.50 |
537.50 |
538.75 |
-4.50 |
2,010 |
13,902 |
-211 |
Sep20 |
200304 |
552.75 |
555.00 |
546.75 |
548.00 |
-4.50 |
787 |
8,145 |
+185 |
Dec20 |
200304 |
566.25 |
567.25 |
561.00 |
562.00 |
-4.25 |
321 |
4,919 |
+174 |
Mar21 |
200304 |
579.25 |
579.25 |
574.25 |
574.75 |
-4.75 |
20 |
1,544 |
+0 |
Total Volume and Open Interest |
7,330 |
66,921 |
-308 |
Oats(CBOT) |
Mar20 |
200304 |
264.25 |
264.25 |
264.25 |
264.25 |
+6.25 |
1 |
7 |
-1 |
May20 |
200304 |
263.00 |
272.00 |
262.75 |
270.75 |
+6.25 |
980 |
3,299 |
-34 |
Jul20 |
200304 |
265.75 |
272.75 |
265.75 |
271.25 |
+4.75 |
365 |
904 |
+98 |
Sep20 |
200304 |
263.75 |
263.75 |
263.75 |
263.75 |
+3.75 |
58 |
131 |
-10 |
Total Volume and Open Interest |
1,551 |
4,754 |
+81 |
Rough Rice(CBOT) |
Mar20 |
200304 |
13.45 |
13.46 |
13.40 |
13.40 |
-0.05 |
24 |
99 |
-86 |
May20 |
200304 |
13.49 |
13.52 |
13.45 |
13.48 |
-0.05 |
474 |
10,956 |
+90 |
Jul20 |
200304 |
13.40 |
13.46 |
13.38 |
13.42 |
unch |
71 |
781 |
+8 |
Sep20 |
200304 |
12.01 |
12.01 |
11.97 |
11.97 |
-0.05 |
107 |
1,523 |
+66 |
Total Volume and Open Interest |
679 |
13,393 |
+81 |
Live Cattle(CME) |
Apr20 |
200304 |
111.150 |
112.450 |
110.250 |
111.285 |
+1.185 |
35,051 |
130,943 |
-1,883 |
Jun20 |
200304 |
104.285 |
105.700 |
103.480 |
104.535 |
+1.150 |
26,796 |
102,580 |
+1,691 |
Aug20 |
200304 |
104.650 |
105.800 |
103.900 |
104.550 |
+1.000 |
14,102 |
53,596 |
+179 |
Oct20 |
200304 |
109.080 |
110.550 |
108.785 |
109.480 |
+1.230 |
8,818 |
37,710 |
+120 |
Dec20 |
200304 |
113.330 |
114.430 |
113.080 |
113.400 |
+0.800 |
3,307 |
19,038 |
+506 |
Feb21 |
200304 |
116.400 |
117.135 |
116.200 |
116.300 |
+0.550 |
563 |
4,162 |
+68 |
Total Volume and Open Interest |
88,803 |
349,819 |
+685 |
Feeder Cattle(CME) |
Mar20 |
200304 |
134.630 |
135.500 |
134.000 |
134.850 |
+1.315 |
2,337 |
6,602 |
-521 |
Apr20 |
200304 |
135.400 |
136.325 |
134.250 |
135.550 |
+1.765 |
5,588 |
17,482 |
-467 |
May20 |
200304 |
135.750 |
137.035 |
134.785 |
136.435 |
+2.385 |
4,307 |
13,170 |
+377 |
Aug20 |
200304 |
143.035 |
144.150 |
142.250 |
143.750 |
+2.065 |
2,083 |
9,155 |
-88 |
Sep20 |
200304 |
144.330 |
145.400 |
143.735 |
145.035 |
+1.905 |
916 |
3,073 |
+1 |
Oct20 |
200304 |
145.500 |
146.100 |
144.550 |
145.685 |
+1.700 |
743 |
1,438 |
+122 |
Nov20 |
200304 |
146.035 |
146.435 |
145.100 |
146.100 |
+1.500 |
210 |
503 |
-45 |
Total Volume and Open Interest |
16,262 |
51,526 |
-585 |
Lean Hogs(CME) |
Apr20 |
200304 |
64.000 |
64.785 |
63.300 |
64.300 |
+0.750 |
19,144 |
107,966 |
-1,246 |
May20 |
200304 |
70.050 |
70.850 |
69.730 |
70.600 |
+0.965 |
160 |
1,947 |
-28 |
Jun20 |
200304 |
78.600 |
79.250 |
77.980 |
78.830 |
+0.750 |
12,209 |
58,869 |
+1,557 |
Jul20 |
200304 |
79.885 |
80.800 |
79.200 |
80.150 |
+0.670 |
5,312 |
27,498 |
-553 |
Aug20 |
200304 |
79.650 |
80.680 |
79.050 |
80.135 |
+0.805 |
4,248 |
33,416 |
+524 |
Oct20 |
200304 |
68.930 |
69.700 |
68.480 |
69.150 |
+0.400 |
3,993 |
36,250 |
-161 |
Dec20 |
200304 |
64.900 |
65.635 |
64.580 |
65.150 |
+0.220 |
1,880 |
18,063 |
+499 |
Feb21 |
200304 |
68.450 |
69.150 |
68.430 |
68.830 |
+0.130 |
288 |
3,833 |
-130 |
Total Volume and Open Interest |
47,259 |
289,246 |
+453 |
Class III Milk(CME) |
Mar20 |
200304 |
16.34 |
16.39 |
16.26 |
16.32 |
-0.02 |
288 |
2,967 |
-117 |
Apr20 |
200304 |
16.07 |
16.16 |
15.92 |
16.01 |
-0.07 |
339 |
2,629 |
+82 |
May20 |
200304 |
16.21 |
16.38 |
16.17 |
16.26 |
-0.02 |
156 |
2,068 |
+5 |
Jun20 |
200304 |
16.45 |
16.58 |
16.37 |
16.45 |
-0.04 |
109 |
2,217 |
+22 |
Jul20 |
200304 |
16.78 |
16.84 |
16.65 |
16.71 |
-0.03 |
55 |
1,094 |
+3 |
Aug20 |
200304 |
16.92 |
16.95 |
16.83 |
16.85 |
-0.07 |
22 |
966 |
+2 |
Sep20 |
200304 |
17.00 |
17.06 |
17.00 |
17.02 |
-0.12 |
7 |
1,086 |
-1 |
Oct20 |
200304 |
17.16 |
17.16 |
17.08 |
17.08 |
-0.04 |
13 |
767 |
+0 |
Nov20 |
200304 |
17.06 |
17.06 |
17.06 |
17.06 |
-0.09 |
18 |
803 |
-4 |
Dec20 |
200304 |
16.90 |
16.90 |
16.84 |
16.90 |
-0.02 |
2 |
748 |
+2 |
Jan21 |
200304 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
4 |
339 |
+4 |
Feb21 |
200304 |
16.56 |
16.56 |
16.56 |
16.56 |
unch |
4 |
252 |
+4 |
Mar21 |
200304 |
16.56 |
16.64 |
16.56 |
16.56 |
unch |
4 |
249 |
+4 |
Total Volume and Open Interest |
1,060 |
19,248 |
+8 |
Cocoa(ICE) |
Mar20 |
200304 |
2713 |
2713 |
2713 |
2713 |
-27 |
0 |
680 |
+0 |
May20 |
200304 |
2646 |
2661 |
2620 |
2626 |
-27 |
27,937 |
124,582 |
-2,692 |
Jul20 |
200304 |
2656 |
2668 |
2629 |
2634 |
-27 |
13,883 |
72,826 |
-255 |
Sep20 |
200304 |
2651 |
2662 |
2627 |
2633 |
-22 |
5,470 |
53,317 |
-374 |
Dec20 |
200304 |
2577 |
2585 |
2555 |
2559 |
-22 |
3,044 |
50,262 |
-37 |
Mar21 |
200304 |
2516 |
2523 |
2494 |
2498 |
-23 |
1,153 |
21,142 |
-109 |
May21 |
200304 |
2494 |
2494 |
2469 |
2472 |
-23 |
199 |
6,781 |
-85 |
Total Volume and Open Interest |
51,802 |
333,890 |
-3,563 |
Coffee "C"(ICE) |
Mar20 |
200304 |
118.85 |
118.85 |
117.15 |
117.15 |
-3.90 |
17 |
1,034 |
-11 |
May20 |
200304 |
119.75 |
122.20 |
116.90 |
118.40 |
-3.80 |
50,693 |
106,904 |
-1,597 |
Jul20 |
200304 |
121.75 |
124.15 |
118.95 |
120.40 |
-3.80 |
20,179 |
63,499 |
-1,623 |
Sep20 |
200304 |
123.60 |
126.00 |
120.85 |
122.35 |
-3.70 |
11,356 |
35,875 |
-470 |
Dec20 |
200304 |
126.05 |
128.20 |
123.05 |
124.60 |
-3.70 |
4,908 |
30,423 |
-45 |
Mar21 |
200304 |
127.55 |
130.00 |
125.10 |
126.70 |
-3.70 |
1,769 |
14,778 |
-37 |
Total Volume and Open Interest |
92,175 |
276,422 |
-3,750 |
Orange Juice(ICE) |
Mar20 |
200304 |
104.85 |
104.85 |
104.85 |
104.85 |
+0.05 |
4 |
301 |
-4 |
May20 |
200304 |
98.50 |
99.00 |
98.00 |
98.40 |
+0.05 |
2,218 |
13,965 |
-403 |
Jul20 |
200304 |
101.20 |
101.60 |
100.75 |
101.05 |
+0.10 |
222 |
1,809 |
+11 |
Sep20 |
200304 |
104.40 |
104.40 |
103.70 |
104.05 |
+0.10 |
95 |
689 |
+27 |
Nov20 |
200304 |
106.90 |
106.90 |
106.90 |
106.90 |
unch |
13 |
349 |
+0 |
Jan21 |
200304 |
109.75 |
109.75 |
109.75 |
109.75 |
-0.10 |
10 |
317 |
+0 |
Total Volume and Open Interest |
2,572 |
17,599 |
-359 |
Sugar #11(ICE) |
May20 |
200304 |
13.70 |
13.79 |
13.43 |
13.47 |
-0.29 |
99,732 |
461,482 |
-3,759 |
Jul20 |
200304 |
13.67 |
13.75 |
13.43 |
13.47 |
-0.27 |
53,285 |
263,680 |
+168 |
Oct20 |
200304 |
13.86 |
13.88 |
13.60 |
13.63 |
-0.27 |
26,250 |
203,053 |
-111 |
Mar21 |
200304 |
14.29 |
14.29 |
14.04 |
14.07 |
-0.27 |
14,614 |
104,506 |
+1,037 |
May21 |
200304 |
13.95 |
13.95 |
13.68 |
13.71 |
-0.28 |
4,862 |
32,443 |
+490 |
Jul21 |
200304 |
13.61 |
13.61 |
13.40 |
13.43 |
-0.26 |
4,174 |
37,670 |
+755 |
Oct21 |
200304 |
13.60 |
13.60 |
13.41 |
13.45 |
-0.23 |
2,532 |
36,001 |
+1,370 |
Mar22 |
200304 |
13.82 |
13.82 |
13.62 |
13.67 |
-0.22 |
729 |
14,583 |
+31 |
Total Volume and Open Interest |
207,107 |
1,160,984 |
+158 |
London Cocoa(LCE) |
Mar20 |
200304 |
1907 |
1915 |
1889 |
1892 |
-14 |
3,990 |
25,288 |
-3,974 |
May20 |
200304 |
1953 |
1956 |
1928 |
1930 |
-19 |
11,736 |
68,452 |
-3,779 |
Jul20 |
200304 |
1939 |
1941 |
1918 |
1920 |
-17 |
7,274 |
48,780 |
-1,512 |
Sep20 |
200304 |
1907 |
1908 |
1887 |
1889 |
-17 |
3,656 |
41,855 |
-772 |
Dec20 |
200304 |
1809 |
1817 |
1799 |
1802 |
-14 |
3,958 |
61,683 |
+1,267 |
Mar21 |
200304 |
1767 |
1773 |
1758 |
1759 |
-14 |
2,236 |
31,478 |
+484 |
May21 |
200304 |
1753 |
1755 |
1740 |
1742 |
-16 |
551 |
7,460 |
+146 |
Total Volume and Open Interest |
33,927 |
293,497 |
-7,780 |
London Sugar(LCE) |
May20 |
200304 |
388.70 |
389.60 |
384.10 |
384.70 |
-4.50 |
6,518 |
59,044 |
-496 |
Aug20 |
200304 |
384.00 |
386.00 |
379.00 |
379.90 |
-5.30 |
2,418 |
43,845 |
+189 |
Oct20 |
200304 |
380.10 |
381.60 |
374.80 |
375.70 |
-5.80 |
1,185 |
12,949 |
+272 |
Dec20 |
200304 |
379.10 |
380.60 |
374.90 |
375.40 |
-5.30 |
321 |
8,556 |
-33 |
Mar21 |
200304 |
379.40 |
380.10 |
376.00 |
376.40 |
-4.90 |
170 |
4,177 |
-23 |
Total Volume and Open Interest |
10,696 |
130,434 |
-69 |
Cotton(ICE) |
Mar20 |
200304 |
62.96 |
62.96 |
62.96 |
62.96 |
+0.21 |
1 |
30 |
-39 |
May20 |
200304 |
62.96 |
64.05 |
62.87 |
62.98 |
+0.21 |
31,985 |
105,960 |
-769 |
Jul20 |
200304 |
63.86 |
64.79 |
63.58 |
63.67 |
+0.11 |
16,928 |
44,738 |
-366 |
Oct20 |
200304 |
64.36 |
64.37 |
63.97 |
63.97 |
+0.44 |
19 |
63 |
-20 |
Dec20 |
200304 |
64.10 |
64.96 |
63.90 |
63.96 |
+0.13 |
9,419 |
40,279 |
+2,626 |
Mar21 |
200304 |
65.75 |
65.78 |
64.83 |
64.86 |
+0.11 |
1,229 |
7,546 |
+603 |
Total Volume and Open Interest |
60,633 |
202,008 |
+2,269 |
Lumber(CME) |
Mar20 |
200304 |
403.1 |
413.5 |
398.5 |
410.2 |
+6.1 |
109 |
352 |
-49 |
May20 |
200304 |
408.3 |
412.5 |
399.5 |
410.8 |
+4.5 |
618 |
2,153 |
-74 |
Jul20 |
200304 |
408.5 |
413.5 |
402.0 |
413.1 |
+4.1 |
201 |
576 |
-20 |
Sep20 |
200304 |
400.8 |
405.0 |
398.9 |
405.0 |
+1.3 |
57 |
381 |
-9 |
Nov20 |
200304 |
392.8 |
392.8 |
392.8 |
392.8 |
+1.3 |
13 |
123 |
+0 |
Jan21 |
200304 |
391.1 |
391.1 |
391.1 |
391.1 |
+1.3 |
0 |
1 |
+0 |
Mar21 |
200304 |
389.6 |
389.6 |
389.6 |
389.6 |
+1.3 |
|
|
|
Total Volume and Open Interest |
998 |
3,586 |
-152 |
Crude Oil(NYM) |
Apr20 |
200304 |
46.94 |
48.41 |
46.65 |
46.78 |
-0.40 |
949,471 |
418,911 |
-12,048 |
May20 |
200304 |
47.10 |
48.56 |
46.82 |
46.95 |
-0.38 |
190,390 |
237,570 |
+13,287 |
Jun20 |
200304 |
47.21 |
48.69 |
46.99 |
47.11 |
-0.34 |
131,091 |
242,891 |
-415 |
Jul20 |
200304 |
47.26 |
48.78 |
47.14 |
47.22 |
-0.30 |
44,646 |
149,910 |
+3,668 |
Aug20 |
200304 |
47.85 |
48.77 |
47.23 |
47.31 |
-0.25 |
25,728 |
89,798 |
-866 |
Sep20 |
200304 |
47.48 |
48.83 |
47.27 |
47.36 |
-0.21 |
43,111 |
112,425 |
-828 |
Oct20 |
200304 |
47.52 |
48.81 |
47.34 |
47.41 |
-0.18 |
23,881 |
93,438 |
+3,771 |
Nov20 |
200304 |
48.55 |
48.80 |
47.43 |
47.49 |
-0.16 |
12,303 |
75,311 |
+316 |
Dec20 |
200304 |
47.53 |
48.98 |
47.51 |
47.59 |
-0.13 |
79,964 |
250,930 |
-6,532 |
Jan21 |
200304 |
47.96 |
48.86 |
47.64 |
47.64 |
-0.12 |
5,007 |
51,959 |
-915 |
Feb21 |
200304 |
48.40 |
48.79 |
47.66 |
47.69 |
-0.10 |
3,752 |
28,804 |
+39 |
Mar21 |
200304 |
48.12 |
48.96 |
47.67 |
47.74 |
-0.09 |
7,753 |
35,028 |
-575 |
Apr21 |
200304 |
47.90 |
49.01 |
47.76 |
47.80 |
-0.09 |
3,172 |
19,503 |
+539 |
May21 |
200304 |
48.95 |
49.06 |
47.83 |
47.87 |
-0.09 |
1,290 |
17,405 |
+81 |
Jun21 |
200304 |
47.92 |
49.20 |
47.87 |
47.94 |
-0.09 |
17,229 |
71,398 |
+335 |
Jul21 |
200304 |
48.30 |
49.14 |
47.95 |
47.98 |
-0.09 |
804 |
17,221 |
+43 |
Total Volume and Open Interest |
1,580,631 |
2,205,214 |
-3,979 |
e-miNY Crude Oil(NYM) |
Apr20 |
200304 |
47.025 |
48.425 |
46.650 |
46.775 |
-0.400 |
45,477 |
3,333 |
-645 |
May20 |
200304 |
47.175 |
48.550 |
46.850 |
46.950 |
-0.375 |
1,443 |
1,028 |
+33 |
Jun20 |
200304 |
47.450 |
48.575 |
47.050 |
47.100 |
-0.350 |
304 |
539 |
-32 |
Jul20 |
200304 |
47.875 |
48.625 |
47.225 |
47.225 |
-0.300 |
91 |
46 |
+2 |
Aug20 |
200304 |
48.275 |
48.800 |
47.300 |
47.300 |
-0.250 |
30 |
74 |
+2 |
Sep20 |
200304 |
48.225 |
48.700 |
47.350 |
47.350 |
-0.225 |
3 |
63 |
+1 |
Oct20 |
200304 |
48.025 |
48.350 |
47.400 |
47.400 |
-0.200 |
7 |
33 |
-2 |
Nov20 |
200304 |
48.600 |
48.600 |
47.500 |
47.500 |
-0.150 |
26 |
45 |
+3 |
Dec20 |
200304 |
47.775 |
48.950 |
47.550 |
47.600 |
-0.125 |
78 |
196 |
+1 |
Jan21 |
200304 |
48.000 |
48.600 |
47.650 |
47.650 |
-0.100 |
3 |
10 |
+1 |
Total Volume and Open Interest |
47,469 |
5,465 |
-635 |
NY Harbor ULSD(NYM) |
Apr20 |
200304 |
153.30 |
156.33 |
152.25 |
153.32 |
+0.02 |
89,474 |
123,691 |
-4,987 |
May20 |
200304 |
152.43 |
155.66 |
151.65 |
152.73 |
+0.15 |
48,875 |
61,960 |
+4,085 |
Jun20 |
200304 |
152.43 |
155.58 |
151.61 |
152.76 |
+0.25 |
36,252 |
55,654 |
+1,731 |
Jul20 |
200304 |
152.59 |
156.14 |
152.16 |
153.37 |
+0.33 |
12,653 |
31,776 |
+807 |
Aug20 |
200304 |
153.75 |
157.13 |
153.21 |
154.42 |
+0.37 |
8,268 |
17,856 |
+189 |
Sep20 |
200304 |
156.60 |
158.37 |
154.57 |
155.70 |
+0.39 |
6,289 |
16,972 |
+441 |
Oct20 |
200304 |
158.04 |
159.60 |
156.14 |
156.96 |
+0.41 |
3,662 |
12,906 |
+464 |
Nov20 |
200304 |
159.44 |
160.70 |
157.31 |
158.08 |
+0.45 |
2,117 |
9,400 |
+271 |
Dec20 |
200304 |
159.86 |
161.64 |
158.08 |
158.98 |
+0.50 |
10,312 |
31,703 |
+106 |
Jan21 |
200304 |
160.91 |
162.27 |
159.42 |
159.89 |
+0.53 |
1,182 |
13,020 |
+5 |
Feb21 |
200304 |
161.37 |
163.14 |
160.06 |
160.44 |
+0.56 |
953 |
6,059 |
-97 |
Mar21 |
200304 |
162.87 |
163.37 |
160.62 |
160.66 |
+0.60 |
1,073 |
4,551 |
+161 |
Apr21 |
200304 |
163.69 |
163.69 |
160.37 |
160.37 |
+0.62 |
510 |
2,085 |
+141 |
May21 |
200304 |
163.00 |
163.00 |
160.62 |
160.62 |
+0.64 |
193 |
1,040 |
+5 |
Total Volume and Open Interest |
224,585 |
410,197 |
+3,582 |
RBOB Gasoline(NYM) |
Apr20 |
200304 |
153.23 |
157.25 |
152.68 |
155.55 |
+2.42 |
88,399 |
136,907 |
-4,129 |
May20 |
200304 |
151.79 |
155.84 |
151.75 |
153.92 |
+1.66 |
61,984 |
78,609 |
+1,895 |
Jun20 |
200304 |
150.80 |
154.73 |
150.80 |
152.67 |
+1.24 |
35,789 |
41,405 |
-285 |
Jul20 |
200304 |
151.28 |
153.42 |
149.72 |
151.38 |
+1.05 |
15,319 |
32,048 |
-559 |
Aug20 |
200304 |
149.83 |
151.78 |
148.34 |
149.82 |
+0.98 |
10,782 |
13,151 |
+986 |
Sep20 |
200304 |
148.25 |
149.67 |
146.33 |
147.78 |
+0.93 |
10,956 |
21,864 |
+1,631 |
Oct20 |
200304 |
134.70 |
137.58 |
134.30 |
135.73 |
+0.87 |
3,810 |
11,445 |
+305 |
Nov20 |
200304 |
133.83 |
135.19 |
132.62 |
133.52 |
+0.86 |
3,404 |
10,145 |
+987 |
Dec20 |
200304 |
133.20 |
134.01 |
130.70 |
132.02 |
+0.87 |
4,249 |
24,372 |
+331 |
Jan21 |
200304 |
132.85 |
133.08 |
130.92 |
131.83 |
+0.91 |
630 |
3,247 |
-128 |
Total Volume and Open Interest |
236,440 |
378,396 |
+1,430 |
e-miNY RBOB Gasoline(NYM) |
Apr20 |
200304 |
155.55 |
155.55 |
155.55 |
155.55 |
+2.42 |
1 |
1 |
+1 |
May20 |
200304 |
153.92 |
153.92 |
153.92 |
153.92 |
+1.66 |
|
|
|
Jun20 |
200304 |
152.67 |
152.67 |
152.67 |
152.67 |
+1.24 |
|
|
|
Jul20 |
200304 |
151.38 |
151.38 |
151.38 |
151.38 |
+1.05 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Apr20 |
200304 |
1.805 |
1.845 |
1.785 |
1.827 |
+0.027 |
197,987 |
452,600 |
-10,297 |
May20 |
200304 |
1.839 |
1.881 |
1.822 |
1.865 |
+0.027 |
94,822 |
232,755 |
+3,659 |
Jun20 |
200304 |
1.898 |
1.940 |
1.882 |
1.925 |
+0.028 |
38,322 |
81,469 |
+840 |
Jul20 |
200304 |
1.974 |
2.017 |
1.959 |
2.003 |
+0.029 |
39,732 |
112,615 |
+850 |
Aug20 |
200304 |
2.005 |
2.051 |
1.994 |
2.038 |
+0.030 |
25,016 |
42,993 |
+113 |
Sep20 |
200304 |
2.017 |
2.058 |
2.000 |
2.045 |
+0.031 |
22,272 |
102,857 |
+1,685 |
Oct20 |
200304 |
2.058 |
2.104 |
2.048 |
2.089 |
+0.028 |
33,637 |
113,655 |
+3,579 |
Nov20 |
200304 |
2.185 |
2.231 |
2.175 |
2.218 |
+0.029 |
7,305 |
31,415 |
+599 |
Dec20 |
200304 |
2.394 |
2.437 |
2.390 |
2.429 |
+0.023 |
5,686 |
35,010 |
+1,079 |
Jan21 |
200304 |
2.525 |
2.545 |
2.502 |
2.539 |
+0.022 |
13,903 |
62,831 |
+2,052 |
Feb21 |
200304 |
2.491 |
2.509 |
2.467 |
2.503 |
+0.021 |
2,417 |
22,383 |
+321 |
Mar21 |
200304 |
2.378 |
2.410 |
2.374 |
2.404 |
+0.016 |
7,540 |
34,291 |
-222 |
Apr21 |
200304 |
2.147 |
2.173 |
2.146 |
2.165 |
+0.006 |
7,005 |
37,887 |
+668 |
May21 |
200304 |
2.137 |
2.155 |
2.133 |
2.146 |
+0.004 |
1,430 |
14,304 |
+184 |
Jun21 |
200304 |
2.184 |
2.198 |
2.181 |
2.192 |
+0.005 |
1,009 |
8,952 |
-467 |
Jul21 |
200304 |
2.237 |
2.248 |
2.230 |
2.242 |
+0.005 |
297 |
6,990 |
+114 |
Total Volume and Open Interest |
502,133 |
1,458,284 |
+6,851 |
Brent Crude Oil(ICE) |
May20 |
200304 |
52.11 |
53.03 |
51.04 |
51.13 |
-0.73 |
417,555 |
494,581 |
-15,714 |
Jun20 |
200304 |
52.14 |
52.94 |
51.14 |
51.25 |
-0.52 |
256,945 |
341,893 |
-1,293 |
Jul20 |
200304 |
51.70 |
52.85 |
51.19 |
51.29 |
-0.38 |
120,053 |
206,982 |
+517 |
Aug20 |
200304 |
52.05 |
52.87 |
51.30 |
51.38 |
-0.30 |
68,599 |
152,612 |
+3,675 |
Sep20 |
200304 |
52.15 |
52.91 |
51.44 |
51.51 |
-0.25 |
55,919 |
137,376 |
+2,138 |
Oct20 |
200304 |
52.31 |
52.98 |
51.54 |
51.61 |
-0.21 |
26,721 |
93,006 |
+687 |
Nov20 |
200304 |
52.41 |
53.07 |
51.68 |
51.75 |
-0.17 |
16,467 |
70,745 |
+1,498 |
Dec20 |
200304 |
52.39 |
53.19 |
51.78 |
51.85 |
-0.14 |
117,595 |
263,505 |
-4,553 |
Jan21 |
200304 |
52.82 |
53.21 |
51.91 |
51.96 |
-0.11 |
11,038 |
69,176 |
-1,328 |
Feb21 |
200304 |
53.27 |
53.27 |
52.08 |
52.08 |
-0.10 |
6,973 |
51,303 |
+743 |
Mar21 |
200304 |
53.24 |
53.24 |
52.21 |
52.21 |
-0.08 |
5,572 |
42,809 |
+477 |
Apr21 |
200304 |
52.96 |
53.48 |
52.34 |
52.34 |
-0.07 |
4,706 |
27,215 |
+679 |
May21 |
200304 |
53.21 |
53.34 |
52.45 |
52.45 |
-0.05 |
1,452 |
22,524 |
+466 |
Jun21 |
200304 |
53.14 |
53.76 |
52.48 |
52.53 |
-0.05 |
17,922 |
87,506 |
-1,698 |
Total Volume and Open Interest |
1,176,830 |
2,493,641 |
-12,878 |
Gas Oil(ICE) |
Mar20 |
200304 |
464.00 |
471.50 |
457.75 |
462.25 |
+2.00 |
61,517 |
112,575 |
-9,617 |
Apr20 |
200304 |
463.50 |
470.00 |
456.25 |
460.75 |
+2.25 |
126,693 |
165,468 |
+2,283 |
May20 |
200304 |
463.75 |
470.25 |
457.00 |
461.75 |
+2.75 |
77,584 |
114,231 |
+1,024 |
Jun20 |
200304 |
463.00 |
471.00 |
457.75 |
463.00 |
+3.50 |
66,836 |
93,281 |
-3,223 |
Jul20 |
200304 |
465.50 |
472.50 |
459.50 |
464.75 |
+3.75 |
17,271 |
48,590 |
-218 |
Aug20 |
200304 |
469.00 |
475.00 |
462.50 |
467.75 |
+4.25 |
10,776 |
36,417 |
+470 |
Sep20 |
200304 |
472.00 |
478.50 |
466.25 |
470.75 |
+4.25 |
10,823 |
37,793 |
-611 |
Oct20 |
200304 |
475.75 |
481.75 |
470.00 |
474.25 |
+4.25 |
6,512 |
35,076 |
+703 |
Nov20 |
200304 |
477.00 |
482.75 |
471.25 |
475.50 |
+4.25 |
3,967 |
20,615 |
+138 |
Dec20 |
200304 |
477.25 |
483.50 |
472.00 |
476.50 |
+4.50 |
29,288 |
80,559 |
-1,109 |
Total Volume and Open Interest |
425,437 |
889,297 |
-10,381 |
Ethanol(CBOT) |
Apr20 |
200304 |
1.281 |
1.292 |
1.265 |
1.284 |
-0.007 |
51 |
348 |
-10 |
May20 |
200304 |
1.308 |
1.308 |
1.288 |
1.303 |
-0.007 |
13 |
77 |
+8 |
Jun20 |
200304 |
1.303 |
1.303 |
1.303 |
1.303 |
-0.007 |
12 |
12 |
+12 |
Jul20 |
200304 |
1.303 |
1.303 |
1.303 |
1.303 |
-0.007 |
|
|
|
Aug20 |
200304 |
1.303 |
1.303 |
1.303 |
1.303 |
-0.007 |
|
|
|
Sep20 |
200304 |
1.303 |
1.303 |
1.303 |
1.303 |
-0.007 |
|
|
|
Oct20 |
200304 |
1.303 |
1.303 |
1.303 |
1.303 |
-0.007 |
|
|
|
Nov20 |
200304 |
1.303 |
1.303 |
1.303 |
1.303 |
-0.007 |
|
|
|
Total Volume and Open Interest |
76 |
466 |
+10 |
WTI Crude Oil(ICE) |
Apr20 |
200304 |
47.52 |
48.42 |
46.62 |
46.78 |
-0.40 |
48,310 |
61,461 |
-4,094 |
May20 |
200304 |
47.69 |
48.57 |
46.83 |
46.95 |
-0.38 |
65,309 |
77,782 |
+747 |
Jun20 |
200304 |
47.82 |
48.70 |
47.01 |
47.11 |
-0.34 |
46,885 |
91,904 |
-2,141 |
Jul20 |
200304 |
48.15 |
48.78 |
47.10 |
47.22 |
-0.30 |
17,320 |
37,095 |
+19 |
Aug20 |
200304 |
48.17 |
48.83 |
47.25 |
47.31 |
-0.25 |
5,998 |
16,045 |
+364 |
Sep20 |
200304 |
48.20 |
48.72 |
47.31 |
47.36 |
-0.21 |
7,014 |
32,136 |
-99 |
Oct20 |
200304 |
48.18 |
48.68 |
47.41 |
47.41 |
-0.18 |
2,475 |
16,046 |
+184 |
Nov20 |
200304 |
48.14 |
48.81 |
47.49 |
47.49 |
-0.16 |
1,156 |
13,700 |
+45 |
Dec20 |
200304 |
48.16 |
48.90 |
47.54 |
47.59 |
-0.13 |
19,328 |
93,639 |
-1,854 |
Jan21 |
200304 |
47.64 |
47.64 |
47.64 |
47.64 |
-0.12 |
120 |
6,965 |
+34 |
Feb21 |
200304 |
47.69 |
47.69 |
47.69 |
47.69 |
-0.10 |
318 |
4,371 |
+129 |
Mar21 |
200304 |
47.74 |
47.74 |
47.74 |
47.74 |
-0.09 |
475 |
6,117 |
+50 |
Apr21 |
200304 |
47.80 |
47.80 |
47.80 |
47.80 |
-0.09 |
157 |
4,046 |
+22 |
May21 |
200304 |
47.87 |
47.87 |
47.87 |
47.87 |
-0.09 |
170 |
3,589 |
-24 |
Jun21 |
200304 |
47.94 |
47.94 |
47.94 |
47.94 |
-0.09 |
4,454 |
26,705 |
-513 |
Jul21 |
200304 |
47.98 |
47.98 |
47.98 |
47.98 |
-0.09 |
293 |
5,041 |
+7 |
Total Volume and Open Interest |
226,769 |
618,410 |
-6,133 |
US Dollar Index(ICE) |
Mar20 |
200304 |
97.145 |
97.565 |
97.070 |
97.308 |
+0.185 |
45,678 |
37,670 |
-5,229 |
Jun20 |
200304 |
96.955 |
97.330 |
96.900 |
97.100 |
+0.198 |
1,294 |
1,865 |
+301 |
Sep20 |
200304 |
96.760 |
96.915 |
96.760 |
96.915 |
+0.198 |
15 |
159 |
+8 |
Total Volume and Open Interest |
46,996 |
39,823 |
-4,917 |
Australian Dollar(CME) |
Mar20 |
200304 |
65.90 |
66.29 |
65.79 |
66.15 |
+0.17 |
221,050 |
198,584 |
-720 |
Jun20 |
200304 |
65.95 |
66.34 |
65.87 |
66.20 |
+0.15 |
16,312 |
10,494 |
+618 |
Sep20 |
200304 |
66.15 |
66.34 |
65.98 |
66.23 |
+0.16 |
53 |
96 |
-28 |
Total Volume and Open Interest |
244,307 |
213,236 |
+1,418 |
British Pound(CME) |
Mar20 |
200304 |
128.19 |
128.76 |
127.74 |
128.70 |
+0.55 |
171,264 |
197,930 |
-10,852 |
Jun20 |
200304 |
128.50 |
128.93 |
127.92 |
128.87 |
+0.54 |
20,251 |
14,347 |
+5,794 |
Sep20 |
200304 |
128.49 |
128.97 |
128.12 |
128.97 |
+0.53 |
344 |
1,436 |
+227 |
Total Volume and Open Interest |
196,485 |
217,504 |
-3,856 |
Canadian Dollar(CME) |
Mar20 |
200304 |
74.72 |
75.03 |
74.46 |
74.62 |
-0.15 |
149,291 |
145,624 |
-14,951 |
Jun20 |
200304 |
74.67 |
74.97 |
74.43 |
74.59 |
-0.14 |
20,471 |
11,307 |
+711 |
Sep20 |
200304 |
74.72 |
74.93 |
74.42 |
74.56 |
-0.13 |
305 |
1,417 |
+26 |
Dec20 |
200304 |
74.79 |
74.80 |
74.45 |
74.51 |
-0.13 |
20 |
1,586 |
+0 |
Total Volume and Open Interest |
174,396 |
162,514 |
-12,885 |
Japanese Yen(CME) |
Mar20 |
200304 |
93.39 |
93.66 |
92.90 |
93.23 |
-0.08 |
342,303 |
185,818 |
-15,685 |
Jun20 |
200304 |
93.71 |
93.99 |
93.23 |
93.56 |
-0.08 |
12,818 |
4,920 |
+279 |
Sep20 |
200304 |
93.78 |
94.22 |
93.59 |
93.85 |
-0.09 |
63 |
296 |
-1 |
Total Volume and Open Interest |
359,632 |
193,159 |
-14,530 |
Swiss Franc(CME) |
Mar20 |
200304 |
104.75 |
104.97 |
104.26 |
104.67 |
+0.10 |
76,410 |
51,591 |
+1,042 |
Jun20 |
200304 |
105.21 |
105.48 |
104.78 |
105.19 |
+0.09 |
4,911 |
3,988 |
+3,006 |
Sep20 |
200304 |
105.64 |
105.80 |
105.46 |
105.64 |
+0.06 |
0 |
53 |
+0 |
Total Volume and Open Interest |
81,329 |
55,638 |
+4,052 |
EuroFX(CME) |
Mar20 |
200304 |
111.83 |
111.95 |
111.03 |
111.46 |
-0.41 |
440,293 |
581,944 |
-3,590 |
Jun20 |
200304 |
112.26 |
112.38 |
111.48 |
111.91 |
-0.40 |
56,328 |
42,830 |
+15,187 |
Sep20 |
200304 |
112.43 |
112.43 |
111.90 |
112.29 |
-0.44 |
612 |
2,489 |
+325 |
Total Volume and Open Interest |
502,393 |
632,495 |
+12,269 |
Mexican Peso(CME) |
Mar20 |
200304 |
513.38 |
520.13 |
508.63 |
510.38 |
-3.88 |
152,644 |
237,093 |
-10,075 |
Apr20 |
200304 |
514.63 |
517.38 |
507.00 |
508.13 |
-3.88 |
85 |
76 |
+32 |
Total Volume and Open Interest |
155,564 |
241,098 |
-9,524 |
Brazilian Real(CME) |
Apr20 |
200304 |
220.80 |
223.50 |
217.60 |
218.35 |
-3.00 |
9,820 |
51,338 |
-404 |
May20 |
200304 |
222.20 |
222.65 |
217.30 |
218.05 |
-3.05 |
82 |
83 |
+30 |
Jun20 |
200304 |
222.05 |
222.20 |
217.00 |
217.70 |
-3.05 |
321 |
2,864 |
-16 |
Jul20 |
200304 |
217.35 |
217.35 |
216.90 |
217.35 |
-3.00 |
|
|
|
Total Volume and Open Interest |
10,223 |
54,405 |
-390 |
30-Year T-Bonds(CBOT) |
Mar20 |
200304 |
173~190 |
174~240 |
171~260 |
173~130 |
+0~030 |
33,842 |
30,310 |
-21,332 |
Jun20 |
200304 |
172~090 |
173~160 |
170~180 |
172~040 |
+0~030 |
714,152 |
1,204,307 |
+10,984 |
Sep20 |
200304 |
172~050 |
172~070 |
169~010 |
170~310 |
-1~120 |
234 |
181 |
+173 |
Total Volume and Open Interest |
748,228 |
1,234,798 |
-10,175 |
10-Year T-Notes(CBOT) |
Mar20 |
200304 |
136~045 |
136~210 |
135~215 |
136~080 |
+0~080 |
85,076 |
59,240 |
-22,029 |
Jun20 |
200304 |
135~290 |
136~135 |
135~135 |
136~000 |
+0~080 |
3,398,686 |
3,887,139 |
+8,542 |
Sep20 |
200304 |
135~185 |
135~185 |
135~185 |
135~185 |
+0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,483,762 |
3,946,381 |
-13,487 |
5-Year T-Notes(CBOT) |
Mar20 |
200304 |
123~032 |
123~124 |
122~274 |
123~052 |
+0~062 |
97,791 |
95,266 |
-43,822 |
Jun20 |
200304 |
123~172 |
123~270 |
123~082 |
123~192 |
+0~056 |
2,207,663 |
4,463,417 |
+16,715 |
Sep20 |
200304 |
123~192 |
123~192 |
123~192 |
123~192 |
+0~056 |
|
|
|
Total Volume and Open Interest |
2,305,454 |
4,558,683 |
-27,107 |
2 Year T-Notes(CBOT) |
Mar20 |
200304 |
109~103 |
109~135 |
109~080 |
109~116 |
+0~042 |
49,751 |
90,258 |
-14,950 |
Jun20 |
200304 |
109~141 |
109~193 |
109~132 |
109~171 |
+0~045 |
1,380,592 |
3,278,885 |
-9,719 |
Sep20 |
200304 |
109~150 |
109~171 |
109~150 |
109~171 |
+0~045 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,430,343 |
3,369,144 |
-24,669 |
Eurodollars(CME) |
Mar20 |
200304 |
99.015 |
99.075 |
98.973 |
99.015 |
+0.037 |
1,308,828 |
1,596,452 |
+63,642 |
Jun20 |
200304 |
99.240 |
99.345 |
99.220 |
99.290 |
+0.075 |
1,439,288 |
1,528,830 |
-44,403 |
Sep20 |
200304 |
99.330 |
99.425 |
99.305 |
99.380 |
+0.080 |
912,780 |
1,252,046 |
-23,280 |
Dec20 |
200304 |
99.315 |
99.410 |
99.290 |
99.345 |
+0.060 |
965,927 |
1,231,117 |
-51,273 |
Mar21 |
200304 |
99.365 |
99.450 |
99.335 |
99.395 |
+0.065 |
828,354 |
1,017,588 |
-12,126 |
Jun21 |
200304 |
99.350 |
99.430 |
99.310 |
99.375 |
+0.060 |
682,172 |
962,857 |
-8,185 |
Sep21 |
200304 |
99.345 |
99.410 |
99.300 |
99.360 |
+0.055 |
522,086 |
786,434 |
+3,026 |
Dec21 |
200304 |
99.305 |
99.380 |
99.260 |
99.325 |
+0.055 |
612,324 |
758,934 |
+14,406 |
Mar22 |
200304 |
99.290 |
99.345 |
99.235 |
99.300 |
+0.045 |
346,212 |
509,403 |
-11,041 |
Jun22 |
200304 |
99.260 |
99.310 |
99.200 |
99.260 |
+0.040 |
287,695 |
360,106 |
-5,656 |
Sep22 |
200304 |
99.230 |
99.280 |
99.165 |
99.225 |
+0.030 |
244,012 |
290,675 |
+2,888 |
Dec22 |
200304 |
99.190 |
99.235 |
99.115 |
99.180 |
+0.025 |
232,315 |
282,041 |
-14,238 |
Mar23 |
200304 |
99.170 |
99.220 |
99.095 |
99.160 |
+0.020 |
177,752 |
344,013 |
+12,551 |
Jun23 |
200304 |
99.175 |
99.190 |
99.070 |
99.130 |
+0.015 |
123,766 |
137,147 |
-2,755 |
Sep23 |
200304 |
99.120 |
99.165 |
99.040 |
99.100 |
+0.010 |
96,696 |
120,989 |
+1,362 |
Dec23 |
200304 |
99.095 |
99.135 |
99.000 |
99.065 |
+0.010 |
94,472 |
100,421 |
-3,059 |
Mar24 |
200304 |
99.090 |
99.115 |
98.985 |
99.045 |
+0.005 |
59,593 |
108,918 |
-1,030 |
Jun24 |
200304 |
99.055 |
99.090 |
98.955 |
99.020 |
+0.010 |
56,872 |
64,817 |
-1,744 |
Total Volume and Open Interest |
9,195,928 |
11,782,002 |
-56,630 |
Ultra T-Bond(CBOT) |
Mar20 |
200304 |
208~23 |
210~15 |
204~19 |
207~14 |
-0~18 |
13,041 |
21,656 |
-4,476 |
Jun20 |
200304 |
208~26 |
211~04 |
205~08 |
208~08 |
-0~18 |
346,975 |
1,160,101 |
+1,971 |
Sep20 |
200304 |
208~08 |
208~08 |
208~08 |
208~08 |
-0~18 |
|
|
|
Total Volume and Open Interest |
360,016 |
1,181,757 |
-2,505 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200304 |
153~020 |
153~035 |
151~160 |
152~130 |
+0~110 |
13,427 |
8,555 |
-8,439 |
Jun20 |
200304 |
151~285 |
152~250 |
151~025 |
152~005 |
+0~090 |
471,795 |
882,301 |
-7,569 |
Sep20 |
200304 |
152~005 |
152~005 |
152~005 |
152~005 |
+0~090 |
|
|
|
Total Volume and Open Interest |
485,222 |
890,856 |
-16,008 |
30 Day Federal Funds(CBOT) |
Mar20 |
200304 |
99.000 |
99.010 |
98.938 |
98.973 |
-0.012 |
231,158 |
258,251 |
+19,824 |
Apr20 |
200304 |
99.225 |
99.290 |
99.185 |
99.220 |
+0.010 |
337,212 |
333,984 |
-53,607 |
May20 |
200304 |
99.340 |
99.430 |
99.320 |
99.375 |
+0.050 |
216,416 |
254,430 |
-16,211 |
Jun20 |
200304 |
99.390 |
99.505 |
99.385 |
99.450 |
+0.090 |
78,655 |
146,970 |
+10,697 |
Jul20 |
200304 |
99.455 |
99.570 |
99.440 |
99.510 |
+0.105 |
149,247 |
185,229 |
+42,197 |
Aug20 |
200304 |
99.510 |
99.605 |
99.485 |
99.555 |
+0.110 |
65,459 |
116,476 |
+10,103 |
Total Volume and Open Interest |
1,287,493 |
1,723,673 |
+25,586 |
Japanese Govt Bonds(SGX) |
Mar20 |
200304 |
153.68 |
154.44 |
153.60 |
154.05 |
+0.31 |
2,119 |
16,244 |
+142 |
Jun20 |
200304 |
153.69 |
154.44 |
153.69 |
154.07 |
+0.31 |
16 |
370 |
+5 |
Sep20 |
200304 |
154.07 |
154.07 |
154.07 |
154.07 |
+0.31 |
|
|
|
Total Volume and Open Interest |
2,135 |
16,614 |
+147 |
Euro-Buxl(EUREX) |
Mar20 |
200304 |
221.60 |
222.28 |
218.84 |
220.34 |
+0.02 |
176,691 |
291,232 |
+15,068 |
Jun20 |
200304 |
220.24 |
220.50 |
217.14 |
218.68 |
unch |
84,787 |
111,911 |
+56,146 |
Sep20 |
200304 |
223.34 |
223.34 |
223.34 |
223.34 |
+0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
261,478 |
403,146 |
+71,214 |
Euro-Bund(EUREX) |
Mar20 |
200304 |
178.23 |
178.36 |
177.46 |
177.90 |
+0.16 |
1,984,519 |
1,819,040 |
+116,249 |
Jun20 |
200304 |
175.44 |
175.53 |
174.63 |
175.08 |
+0.16 |
1,123,887 |
982,846 |
+471,393 |
Sep20 |
200304 |
178.10 |
178.10 |
176.92 |
177.88 |
+0.08 |
17 |
118 |
+17 |
Total Volume and Open Interest |
3,108,423 |
2,802,004 |
+587,659 |
Euro-Bobl(EUREX) |
Mar20 |
200304 |
136.05 |
136.10 |
135.78 |
135.98 |
+0.13 |
948,959 |
1,297,181 |
+62,311 |
Jun20 |
200304 |
136.36 |
136.41 |
136.09 |
136.29 |
+0.12 |
471,732 |
467,030 |
+222,317 |
Sep20 |
200304 |
135.87 |
135.87 |
135.87 |
135.87 |
+0.13 |
0 |
324 |
+0 |
Total Volume and Open Interest |
1,420,691 |
1,764,535 |
+284,628 |
Euro-Schatz(EUREX) |
Mar20 |
200304 |
112.41 |
112.43 |
112.35 |
112.42 |
+0.04 |
924,705 |
1,461,534 |
+1,359 |
Jun20 |
200304 |
112.47 |
112.47 |
112.39 |
112.46 |
+0.05 |
584,885 |
771,289 |
+325,558 |
Sep20 |
200304 |
112.42 |
112.42 |
112.42 |
112.42 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,509,590 |
2,232,823 |
+326,917 |
3-Mth Euribor(EUREX) |
Mar20 |
200304 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
1,479 |
+0 |
Jun20 |
200304 |
100.550 |
100.550 |
100.550 |
100.550 |
-0.005 |
150 |
872 |
+30 |
Sep20 |
200304 |
100.560 |
100.575 |
100.560 |
100.575 |
unch |
60 |
729 |
+60 |
Total Volume and Open Interest |
280 |
5,466 |
+100 |
Long Gilt(LIFFE) |
Mar20 |
200304 |
137~10 |
137~13 |
136~27 |
137~02 |
+0~10 |
24,358 |
13,044 |
-21,064 |
Jun20 |
200304 |
136~05 |
136~19 |
135~28 |
136~05 |
+0~07 |
344,362 |
604,480 |
-14,409 |
Total Volume and Open Interest |
368,720 |
617,524 |
-35,473 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
200304 |
99.54 |
99.57 |
99.47 |
99.53 |
+0.03 |
260,680 |
728,066 |
+9,774 |
Jun20 |
200304 |
99.61 |
99.64 |
99.57 |
99.63 |
+0.04 |
215,041 |
766,370 |
+35,004 |
Sep20 |
200304 |
99.67 |
99.68 |
99.60 |
99.65 |
+0.03 |
130,323 |
588,233 |
+12,867 |
Dec20 |
200304 |
99.66 |
99.67 |
99.59 |
99.64 |
+0.01 |
103,201 |
654,890 |
+3,895 |
Mar21 |
200304 |
99.66 |
99.68 |
99.60 |
99.64 |
+0.01 |
80,063 |
424,500 |
-3,862 |
Jun21 |
200304 |
99.65 |
99.67 |
99.59 |
99.64 |
+0.02 |
92,756 |
336,660 |
+9,210 |
Total Volume and Open Interest |
1,355,800 |
4,720,338 |
+77,695 |
3-Mth Euribor(LIFFE) |
Mar20 |
200304 |
100.515 |
100.520 |
100.490 |
100.510 |
unch |
160,272 |
560,932 |
+3,217 |
Jun20 |
200304 |
100.555 |
100.565 |
100.525 |
100.545 |
-0.010 |
202,952 |
398,393 |
+12,426 |
Sep20 |
200304 |
100.580 |
100.595 |
100.555 |
100.575 |
unch |
129,323 |
477,577 |
+15,373 |
Total Volume and Open Interest |
1,501,778 |
4,148,224 |
+56,362 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
200304 |
99.40 |
99.47 |
99.38 |
99.44 |
+0.05 |
65,506 |
100,824 |
-14,238 |
Jun20 |
200304 |
99.49 |
99.58 |
99.48 |
99.56 |
+0.07 |
85,060 |
209,895 |
+14,234 |
Sep20 |
200304 |
99.55 |
99.64 |
99.53 |
99.60 |
+0.05 |
83,892 |
212,742 |
+7,392 |
Dec20 |
200304 |
99.55 |
99.63 |
99.53 |
99.60 |
+0.05 |
54,988 |
167,303 |
+5,433 |
Mar21 |
200304 |
99.56 |
99.63 |
99.53 |
99.61 |
+0.05 |
28,978 |
148,291 |
+10,211 |
Jun21 |
200304 |
99.54 |
99.63 |
99.52 |
99.59 |
+0.05 |
19,305 |
88,571 |
+2,770 |
Sep21 |
200304 |
99.53 |
99.61 |
99.52 |
99.58 |
+0.05 |
25,274 |
72,447 |
+5,495 |
Dec21 |
200304 |
99.51 |
99.55 |
99.49 |
99.55 |
+0.04 |
27,052 |
53,347 |
+10,955 |
Mar22 |
200304 |
99.47 |
99.53 |
99.47 |
99.52 |
+0.04 |
1,647 |
3,748 |
+1,109 |
Jun22 |
200304 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.04 |
65 |
1,821 |
+5 |
Total Volume and Open Interest |
391,899 |
1,060,375 |
+43,408 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
200304 |
99.22 |
99.31 |
99.18 |
99.29 |
+0.08 |
361,488 |
1,356,681 |
+37,679 |
Jun20 |
200304 |
99.22 |
99.30 |
99.19 |
99.29 |
+0.08 |
14,885 |
14,335 |
+9,856 |
Total Volume and Open Interest |
376,373 |
1,371,016 |
+47,535 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
200304 |
99.54 |
99.63 |
99.52 |
99.61 |
+0.07 |
530,748 |
1,314,835 |
+58,148 |
Jun20 |
200304 |
99.57 |
99.64 |
99.57 |
99.64 |
+0.07 |
462 |
4,378 |
+452 |
Total Volume and Open Interest |
531,210 |
1,319,213 |
+58,600 |
Gold(CMX) |
Apr20 |
200304 |
1640.1 |
1654.3 |
1632.6 |
1643.0 |
-1.4 |
443,528 |
466,779 |
-13,616 |
Jun20 |
200304 |
1643.0 |
1658.6 |
1637.4 |
1647.2 |
-1.7 |
23,694 |
123,291 |
+227 |
Aug20 |
200304 |
1650.0 |
1655.8 |
1641.0 |
1650.8 |
-1.9 |
2,132 |
34,138 |
+488 |
Oct20 |
200304 |
1655.0 |
1657.1 |
1648.2 |
1653.6 |
-2.1 |
693 |
10,913 |
+88 |
Dec20 |
200304 |
1660.1 |
1661.1 |
1647.3 |
1656.5 |
-2.3 |
2,370 |
33,074 |
+567 |
Feb21 |
200304 |
1660.0 |
1664.6 |
1655.0 |
1659.4 |
-2.4 |
935 |
11,627 |
+46 |
Apr21 |
200304 |
1664.2 |
1664.5 |
1661.4 |
1661.4 |
-2.7 |
247 |
1,888 |
+13 |
Jun21 |
200304 |
1666.9 |
1668.1 |
1656.9 |
1663.0 |
-3.1 |
204 |
2,395 |
+47 |
Aug21 |
200304 |
1666.9 |
1666.9 |
1666.9 |
1666.9 |
-3.1 |
0 |
49 |
+0 |
Oct21 |
200304 |
1670.8 |
1670.8 |
1670.8 |
1670.8 |
-3.1 |
0 |
1 |
+0 |
Dec21 |
200304 |
1672.5 |
1672.5 |
1672.5 |
1672.5 |
-3.1 |
60 |
1,615 |
+32 |
Total Volume and Open Interest |
474,456 |
686,014 |
-12,189 |
Silver(CMX) |
Mar20 |
200304 |
1719.0 |
1724.5 |
1705.0 |
1718.7 |
+5.8 |
518 |
1,061 |
-43 |
May20 |
200304 |
1720.5 |
1733.5 |
1707.5 |
1724.6 |
+5.8 |
104,980 |
142,378 |
-5,850 |
Jul20 |
200304 |
1729.5 |
1739.5 |
1714.0 |
1730.5 |
+5.5 |
3,496 |
29,573 |
+282 |
Sep20 |
200304 |
1736.5 |
1740.5 |
1720.0 |
1735.3 |
+4.9 |
1,086 |
9,280 |
+163 |
Dec20 |
200304 |
1737.5 |
1746.5 |
1725.0 |
1741.0 |
+4.0 |
954 |
11,655 |
-124 |
Mar21 |
200304 |
1747.4 |
1747.4 |
1747.4 |
1747.4 |
+3.5 |
467 |
527 |
+176 |
May21 |
200304 |
1753.2 |
1753.2 |
1743.0 |
1753.2 |
+3.5 |
0 |
37 |
+0 |
Total Volume and Open Interest |
113,250 |
195,388 |
-5,495 |
Platinum(NYMEX) |
Apr20 |
200304 |
878.0 |
889.4 |
866.6 |
875.2 |
+5.9 |
33,047 |
65,514 |
-4,040 |
Jul20 |
200304 |
884.0 |
893.0 |
870.8 |
879.2 |
+6.3 |
2,151 |
16,317 |
+1,060 |
Oct20 |
200304 |
894.2 |
896.6 |
876.0 |
883.4 |
+6.1 |
62 |
1,058 |
+31 |
Jan21 |
200304 |
887.5 |
887.5 |
887.5 |
887.5 |
+6.3 |
7 |
111 |
-2 |
Total Volume and Open Interest |
35,272 |
83,004 |
-2,948 |
Palladium(NYMEX) |
Mar20 |
200304 |
2400.40 |
2440.00 |
2399.80 |
2402.70 |
-2.50 |
9 |
34 |
-9 |
Jun20 |
200304 |
2399.90 |
2472.00 |
2322.10 |
2385.00 |
-2.50 |
4,158 |
11,649 |
-655 |
Sep20 |
200304 |
2390.00 |
2457.90 |
2314.20 |
2373.20 |
-2.90 |
249 |
1,233 |
-97 |
Total Volume and Open Interest |
4,422 |
13,349 |
-761 |
Copper(CMX) |
Mar20 |
200304 |
258.50 |
260.20 |
257.70 |
259.30 |
+1.35 |
1,295 |
4,100 |
-329 |
May20 |
200304 |
258.70 |
260.00 |
257.00 |
258.60 |
+1.30 |
106,887 |
143,104 |
-2,482 |
Jul20 |
200304 |
258.15 |
260.25 |
257.40 |
258.80 |
+1.20 |
10,880 |
42,098 |
-531 |
Sep20 |
200304 |
259.45 |
260.80 |
258.05 |
259.40 |
+1.20 |
3,504 |
24,428 |
+120 |
Dec20 |
200304 |
260.00 |
261.60 |
259.00 |
260.35 |
+1.25 |
2,115 |
18,208 |
+301 |
Total Volume and Open Interest |
125,356 |
244,200 |
-2,905 |
E-mini DJIA Index(CBOT) |
Mar20 |
200304 |
25809 |
27075 |
25688 |
26965 |
+1085 |
637,915 |
94,888 |
+3,298 |
Jun20 |
200304 |
25665 |
26967 |
25600 |
26860 |
+1088 |
1,952 |
1,519 |
+98 |
Sep20 |
200304 |
26420 |
26847 |
25582 |
26770 |
+1083 |
39 |
50 |
+11 |
Dec20 |
200304 |
26102 |
26714 |
26102 |
26617 |
+1102 |
0 |
4 |
+0 |
Total Volume and Open Interest |
639,906 |
96,461 |
+3,407 |
S & P 500(CME) |
Mar20 |
200304 |
2990.00 |
3129.00 |
2977.25 |
3114.75 |
+117.75 |
15,573 |
70,042 |
+8,261 |
Jun20 |
200304 |
3050.00 |
3116.00 |
3050.00 |
3107.00 |
+117.50 |
15 |
176 |
+13 |
Sep20 |
200304 |
3098.50 |
3098.50 |
3098.50 |
3098.50 |
+117.00 |
|
|
|
Dec20 |
200304 |
3093.00 |
3093.00 |
3093.00 |
3093.00 |
+115.50 |
|
|
|
Total Volume and Open Interest |
15,588 |
70,292 |
+8,274 |
S & P 500 E-Mini(CME) |
Mar20 |
200304 |
2988.25 |
3129.50 |
2976.50 |
3114.75 |
+117.75 |
3,689,149 |
2,964,776 |
-48,539 |
Jun20 |
200304 |
2981.50 |
3121.50 |
2969.25 |
3107.00 |
+117.50 |
75,289 |
114,024 |
+18,087 |
Sep20 |
200304 |
2976.75 |
3111.50 |
2962.00 |
3098.50 |
+117.00 |
2,332 |
3,189 |
+650 |
Dec20 |
200304 |
3038.00 |
3093.00 |
2971.00 |
3093.00 |
+115.50 |
6 |
2,270 |
-2 |
Total Volume and Open Interest |
3,766,779 |
3,084,286 |
-29,804 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
200304 |
8557.50 |
8950.00 |
8508.25 |
8896.50 |
+314.00 |
1,373,357 |
208,033 |
-11,095 |
Jun20 |
200304 |
8560.00 |
8948.25 |
8511.75 |
8895.25 |
+312.50 |
9,235 |
7,760 |
+3,582 |
Sep20 |
200304 |
8624.00 |
8930.75 |
8527.75 |
8892.75 |
+304.75 |
165 |
152 |
-31 |
Total Volume and Open Interest |
1,382,757 |
215,952 |
-7,544 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200304 |
1827.10 |
1900.80 |
1817.80 |
1899.20 |
+67.20 |
44,571 |
73,574 |
-685 |
Jun20 |
200304 |
1898.00 |
1898.00 |
1820.80 |
1898.00 |
+64.00 |
0 |
65 |
+0 |
Sep20 |
200304 |
1908.30 |
1908.30 |
1908.30 |
1908.30 |
+66.30 |
|
|
|
Total Volume and Open Interest |
44,571 |
73,639 |
-685 |
Volatility Index(CBOE) |
Mar20 |
200304 |
29.30 |
29.70 |
26.60 |
27.43 |
-1.75 |
231,453 |
171,998 |
-30,796 |
Apr20 |
200304 |
25.55 |
25.82 |
24.00 |
24.63 |
-0.90 |
140,204 |
122,974 |
+10,099 |
May20 |
200304 |
22.85 |
23.07 |
21.75 |
22.38 |
-0.45 |
55,437 |
46,619 |
-2,136 |
Jun20 |
200304 |
21.60 |
21.82 |
20.87 |
21.38 |
-0.20 |
22,521 |
26,556 |
+323 |
Total Volume and Open Interest |
478,572 |
429,349 |
-22,293 |
S & P 600(CME) |
Mar20 |
200304 |
916.00 |
916.00 |
916.00 |
916.00 |
+27.40 |
|
|
|
Jun20 |
200304 |
916.60 |
916.60 |
916.60 |
916.60 |
+27.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
200304 |
1475.20 |
1530.20 |
1470.20 |
1522.30 |
+42.70 |
363,288 |
468,999 |
-13,365 |
Jun20 |
200304 |
1473.80 |
1527.70 |
1469.00 |
1520.00 |
+42.50 |
1,477 |
3,131 |
+941 |
Sep20 |
200304 |
1528.30 |
1528.30 |
1528.30 |
1528.30 |
+42.70 |
11 |
11 |
+11 |
Total Volume and Open Interest |
364,776 |
472,141 |
-12,413 |
Nikkei 225(CME) |
Mar20 |
200304 |
20875 |
21445 |
20800 |
21395 |
+505 |
43,336 |
16,431 |
-211 |
Jun20 |
200304 |
20820 |
21315 |
20680 |
21270 |
+510 |
803 |
953 |
-225 |
Total Volume and Open Interest |
44,139 |
17,384 |
-436 |
Nikkei 225(SGX) |
Mar20 |
200304 |
21060 |
21505 |
20675 |
21105 |
+40 |
344,380 |
202,021 |
-4,146 |
Jun20 |
200304 |
20935 |
21295 |
20455 |
20910 |
+20 |
450 |
6,944 |
+242 |
Sep20 |
200304 |
20850 |
20890 |
20850 |
20890 |
+40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
345,431 |
243,917 |
-3,304 |
Nikkei 225 Mini(JPX) |
Mar20 |
200304 |
21120 |
21510 |
20675 |
21130 |
+150 |
4,390,662 |
594,687 |
+73,019 |
Jun20 |
200304 |
20935 |
21305 |
20480 |
20950 |
+150 |
358,472 |
42,518 |
+2,972 |
Sep20 |
200304 |
20860 |
21240 |
20430 |
20880 |
+150 |
2,957 |
2,894 |
+507 |
Total Volume and Open Interest |
4,887,294 |
710,475 |
+79,497 |
Nikkei 225(JPX) |
Mar20 |
200304 |
21120 |
21500 |
20680 |
21130 |
+150 |
315,530 |
295,284 |
+2,578 |
Jun20 |
200304 |
20920 |
21300 |
20490 |
20950 |
+150 |
12,354 |
47,494 |
+4,954 |
Sep20 |
200304 |
21120 |
21240 |
20520 |
20880 |
+150 |
58 |
3,226 |
-6 |
Total Volume and Open Interest |
328,925 |
435,093 |
+6,688 |
Nikkei 225(CME) Yen |
Mar20 |
200304 |
20860 |
21435 |
20785 |
21390 |
+510 |
156,726 |
51,951 |
-2,408 |
Jun20 |
200304 |
20870 |
21230 |
20605 |
21200 |
+515 |
429 |
1,198 |
+10 |
Sep20 |
200304 |
21165 |
21165 |
21165 |
21165 |
+525 |
|
|
|
Total Volume and Open Interest |
157,155 |
53,149 |
-2,398 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200304 |
21390 |
21390 |
21390 |
21390 |
+510 |
0 |
3 |
+0 |
Jun20 |
200304 |
21200 |
21200 |
21200 |
21200 |
+510 |
|
|
|
Sep20 |
200304 |
21170 |
21170 |
21170 |
21170 |
+530 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Mar20 |
200304 |
5382.5 |
5537.0 |
5353.0 |
5462.0 |
+72.0 |
274,723 |
393,235 |
-13,112 |
Apr20 |
200304 |
5363.5 |
5464.0 |
5335.0 |
5449.0 |
+72.0 |
118 |
15,668 |
-74 |
May20 |
200304 |
5374.5 |
5374.5 |
5374.5 |
5374.5 |
+71.0 |
|
|
|
Jun20 |
200304 |
5316.5 |
5316.5 |
5316.5 |
5316.5 |
+71.5 |
2 |
3,009 |
+2 |
Total Volume and Open Interest |
274,843 |
478,919 |
-13,184 |
Hang Seng Index(HKFE) |
Mar20 |
200304 |
26337 |
26611 |
25971 |
26152 |
-159 |
247,763 |
109,568 |
-748 |
Apr20 |
200304 |
26400 |
26640 |
26003 |
26180 |
-164 |
1,125 |
557 |
+196 |
Total Volume and Open Interest |
250,354 |
120,052 |
-512 |
DAX(EUREX) |
Mar20 |
200304 |
11841.5 |
12275.5 |
11841.5 |
12085.0 |
+161.0 |
208,929 |
133,352 |
-6,311 |
Jun20 |
200304 |
11960.5 |
12285.0 |
11950.5 |
12098.0 |
+160.0 |
841 |
3,073 |
+47 |
Sep20 |
200304 |
12037.5 |
12250.0 |
12037.5 |
12075.5 |
+158.0 |
54 |
221 |
-34 |
Total Volume and Open Interest |
209,824 |
136,646 |
-6,298 |
Mini-DAX(EUREX) |
Mar20 |
200304 |
11852.0 |
12275.0 |
11850.0 |
12085.0 |
+161.0 |
349,611 |
24,645 |
-2,020 |
Jun20 |
200304 |
11928.0 |
12284.0 |
11922.0 |
12098.0 |
+160.0 |
797 |
875 |
-142 |
Sep20 |
200304 |
12088.0 |
12261.0 |
12040.0 |
12075.5 |
+158.0 |
38 |
212 |
-27 |
Total Volume and Open Interest |
350,446 |
25,732 |
-2,189 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200304 |
3329 |
3467 |
3329 |
3411 |
+57 |
3,055,826 |
4,671,479 |
-141,161 |
Jun20 |
200304 |
3240 |
3383 |
3240 |
3329 |
+57 |
74,727 |
559,562 |
+46,197 |
Sep20 |
200304 |
3281 |
3347 |
3281 |
3313 |
+54 |
402 |
16,457 |
+398 |
Total Volume and Open Interest |
3,130,955 |
5,334,540 |
-94,566 |
Swiss Market Index(EUREX) |
Mar20 |
200304 |
10038 |
10359 |
10027 |
10174 |
+85 |
151,279 |
247,721 |
+6,303 |
Jun20 |
200304 |
9923 |
10171 |
9886 |
9990 |
+85 |
3,192 |
32,280 |
+1,386 |
Sep20 |
200304 |
9948 |
10036 |
9923 |
9955 |
+81 |
28 |
225 |
+1 |
Total Volume and Open Interest |
154,499 |
280,226 |
+7,690 |
FT-SE 100(EURONEXT) |
Mar20 |
200304 |
6665.00 |
6871.50 |
6653.00 |
6782.50 |
+97.50 |
294,378 |
734,359 |
+1,234 |
Jun20 |
200304 |
6600.00 |
6771.50 |
6600.00 |
6693.00 |
+94.00 |
613 |
1,199 |
+510 |
Sep20 |
200304 |
6617.00 |
6617.00 |
6617.00 |
6617.00 |
+93.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
294,991 |
735,636 |
+1,744 |
SPI 200(SFE) |
Mar20 |
200304 |
6358.0 |
6449.0 |
6220.0 |
6323.0 |
-45.0 |
153,890 |
435,399 |
+4,970 |
Jun20 |
200304 |
6330.0 |
6383.0 |
6256.0 |
6296.0 |
-45.0 |
2,230 |
12,067 |
+1,895 |
Sep20 |
200304 |
6198.0 |
6213.0 |
6193.0 |
6213.0 |
-46.0 |
2 |
30 |
+1 |
Total Volume and Open Interest |
156,177 |
447,924 |
+6,911 |
FTSE MIB(ISE) |
Mar20 |
200304 |
21675.00 |
22225.00 |
21485.00 |
21897.00 |
+201.00 |
79,447 |
136,588 |
-3,447 |
Jun20 |
200304 |
21590.00 |
21620.00 |
20915.00 |
21292.00 |
+196.00 |
465 |
4,608 |
+208 |
Sep20 |
200304 |
21132.00 |
21132.00 |
21132.00 |
21132.00 |
+196.00 |
7 |
54 |
+5 |
Total Volume and Open Interest |
79,919 |
141,250 |
-3,234 |
KOSPI 200(KFE) |
Mar20 |
200304 |
270.00 |
278.75 |
269.70 |
278.25 |
+5.95 |
537,500 |
331,980 |
-3,433 |
Jun20 |
200304 |
270.00 |
278.80 |
269.85 |
278.45 |
+6.05 |
6,205 |
37,426 |
+4,297 |
Sep20 |
200304 |
276.00 |
278.00 |
276.00 |
278.00 |
+4.00 |
26 |
2,124 |
-14 |
Total Volume and Open Interest |
543,747 |
412,625 |
+1,139 |
GSCI(CME) |
Mar20 |
200304 |
374.45 |
375.45 |
369.55 |
370.80 |
+1.10 |
281 |
8,848 |
-124 |
Apr20 |
200304 |
371.85 |
375.95 |
371.85 |
371.85 |
+2.60 |
|
|
|
May20 |
200304 |
375.15 |
375.15 |
375.15 |
375.15 |
+2.60 |
|
|
|
Total Volume and Open Interest |
281 |
8,848 |
-124 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|