|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 18, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May20 |
200318 |
824.50 |
838.50 |
822.25 |
825.50 |
+1.25 |
162,521 |
305,818 |
-6,805 |
Jul20 |
200318 |
830.50 |
844.75 |
829.00 |
832.75 |
+1.75 |
77,598 |
180,222 |
-2,005 |
Aug20 |
200318 |
834.75 |
848.00 |
831.75 |
836.00 |
+1.25 |
9,942 |
16,950 |
-450 |
Sep20 |
200318 |
841.00 |
850.00 |
833.50 |
838.00 |
+0.25 |
7,325 |
19,740 |
+217 |
Nov20 |
200318 |
843.00 |
855.00 |
836.75 |
842.00 |
-0.75 |
42,447 |
114,181 |
-1,676 |
Jan21 |
200318 |
846.25 |
857.25 |
839.00 |
844.25 |
-1.75 |
10,812 |
31,210 |
-1,123 |
Mar21 |
200318 |
837.50 |
849.25 |
828.75 |
834.75 |
-3.00 |
20,005 |
85,301 |
+3,164 |
May21 |
200318 |
841.50 |
850.00 |
830.00 |
836.25 |
-2.75 |
3,686 |
18,461 |
+312 |
Jul21 |
200318 |
849.50 |
858.00 |
839.25 |
844.25 |
-3.25 |
3,194 |
13,480 |
-94 |
Aug21 |
200318 |
854.25 |
854.25 |
840.75 |
845.50 |
-3.00 |
27 |
608 |
+15 |
Sep21 |
200318 |
846.75 |
850.00 |
844.50 |
845.25 |
-2.25 |
8 |
242 |
+2 |
Nov21 |
200318 |
851.50 |
860.00 |
843.00 |
849.75 |
-0.50 |
1,660 |
9,936 |
+267 |
Jan22 |
200318 |
859.00 |
860.25 |
858.50 |
858.50 |
-0.50 |
2 |
43 |
+2 |
Mar22 |
200318 |
860.75 |
860.75 |
860.75 |
860.75 |
-0.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
339,229 |
796,428 |
-8,172 |
Soybean Meal(CBOT) |
May20 |
200318 |
298.30 |
305.00 |
298.30 |
304.00 |
+5.70 |
67,160 |
180,648 |
-3,661 |
Jul20 |
200318 |
296.50 |
302.70 |
296.20 |
300.60 |
+4.10 |
37,019 |
87,877 |
-1,842 |
Aug20 |
200318 |
296.80 |
301.80 |
296.80 |
298.90 |
+2.20 |
6,865 |
17,577 |
-141 |
Sep20 |
200318 |
297.50 |
301.80 |
297.40 |
299.00 |
+1.80 |
3,400 |
16,574 |
-199 |
Oct20 |
200318 |
298.00 |
301.40 |
297.50 |
299.10 |
+1.40 |
4,013 |
14,954 |
-638 |
Dec20 |
200318 |
300.00 |
303.10 |
299.60 |
301.30 |
+1.40 |
16,493 |
61,750 |
-276 |
Jan21 |
200318 |
300.00 |
301.90 |
298.80 |
300.40 |
+0.90 |
1,675 |
7,492 |
+247 |
Mar21 |
200318 |
295.50 |
297.90 |
293.90 |
295.30 |
-0.20 |
2,415 |
21,464 |
+322 |
May21 |
200318 |
294.60 |
296.40 |
292.80 |
293.90 |
-0.40 |
1,804 |
11,953 |
+822 |
Jul21 |
200318 |
298.00 |
298.80 |
295.00 |
296.30 |
-0.40 |
704 |
5,152 |
+281 |
Total Volume and Open Interest |
141,966 |
430,786 |
-4,981 |
Soybean Oil(CBOT) |
May20 |
200318 |
25.35 |
25.94 |
24.68 |
25.04 |
-0.20 |
88,296 |
174,272 |
-4,877 |
Jul20 |
200318 |
25.74 |
26.29 |
25.02 |
25.37 |
-0.22 |
46,783 |
108,285 |
-1,513 |
Aug20 |
200318 |
25.94 |
26.47 |
25.21 |
25.54 |
-0.22 |
8,784 |
33,651 |
-1,439 |
Sep20 |
200318 |
26.00 |
26.64 |
25.39 |
25.72 |
-0.22 |
8,708 |
25,747 |
+1,224 |
Oct20 |
200318 |
26.18 |
26.82 |
25.57 |
25.91 |
-0.21 |
4,818 |
14,668 |
-239 |
Dec20 |
200318 |
26.65 |
27.18 |
25.90 |
26.29 |
-0.18 |
14,887 |
65,448 |
-718 |
Jan21 |
200318 |
26.85 |
27.44 |
26.21 |
26.58 |
-0.18 |
2,403 |
9,783 |
+169 |
Mar21 |
200318 |
27.09 |
27.71 |
26.48 |
26.85 |
-0.20 |
4,435 |
17,255 |
-154 |
May21 |
200318 |
27.58 |
27.78 |
26.75 |
27.14 |
-0.21 |
2,710 |
10,488 |
+451 |
Jul21 |
200318 |
27.86 |
28.04 |
27.09 |
27.47 |
-0.22 |
1,722 |
4,884 |
+393 |
Total Volume and Open Interest |
185,249 |
469,072 |
-6,314 |
Canola(WCE) |
Mar20 |
200313 |
454.2 |
454.2 |
454.2 |
454.2 |
+2.6 |
|
|
|
May20 |
200318 |
453.6 |
460.0 |
453.6 |
457.4 |
+4.1 |
11,830 |
83,612 |
-3,214 |
Jul20 |
200318 |
462.0 |
467.6 |
461.5 |
465.3 |
+4.4 |
9,017 |
50,510 |
+1,847 |
Nov20 |
200318 |
470.0 |
476.5 |
469.2 |
474.9 |
+4.9 |
4,419 |
41,781 |
+254 |
Jan21 |
200318 |
478.0 |
483.9 |
478.0 |
482.1 |
+4.7 |
114 |
3,668 |
+40 |
Total Volume and Open Interest |
25,437 |
180,856 |
-1,074 |
Corn(CBOT) |
May20 |
200318 |
344.00 |
345.25 |
332.00 |
335.25 |
-8.75 |
188,791 |
537,944 |
-14,382 |
Jul20 |
200318 |
349.75 |
350.75 |
338.25 |
341.75 |
-8.25 |
99,848 |
362,374 |
+1,597 |
Sep20 |
200318 |
354.25 |
355.50 |
346.00 |
348.25 |
-6.50 |
45,606 |
180,068 |
+990 |
Dec20 |
200318 |
362.25 |
363.25 |
355.25 |
357.75 |
-4.75 |
59,899 |
262,730 |
-6,445 |
Mar21 |
200318 |
374.50 |
375.00 |
367.00 |
369.00 |
-5.00 |
11,691 |
26,630 |
+960 |
May21 |
200318 |
378.50 |
380.25 |
372.00 |
373.75 |
-5.25 |
2,363 |
6,550 |
+346 |
Jul21 |
200318 |
381.50 |
383.50 |
374.50 |
376.25 |
-5.50 |
4,248 |
27,042 |
+533 |
Sep21 |
200318 |
374.00 |
377.00 |
369.25 |
370.75 |
-3.50 |
1,359 |
5,175 |
+632 |
Dec21 |
200318 |
379.00 |
382.25 |
376.00 |
378.25 |
-0.75 |
2,576 |
25,223 |
+645 |
Mar22 |
200318 |
391.75 |
393.75 |
388.25 |
391.00 |
unch |
53 |
414 |
+16 |
Total Volume and Open Interest |
416,531 |
1,435,203 |
-15,091 |
Wheat(CBOT) |
May20 |
200318 |
500.75 |
512.00 |
494.50 |
508.25 |
+9.00 |
78,982 |
170,338 |
-9,230 |
Jul20 |
200318 |
501.25 |
512.00 |
495.50 |
508.50 |
+8.50 |
53,368 |
105,947 |
-5,586 |
Sep20 |
200318 |
506.75 |
517.50 |
501.75 |
514.25 |
+8.50 |
22,254 |
62,186 |
-127 |
Dec20 |
200318 |
516.75 |
528.25 |
512.50 |
525.00 |
+9.00 |
11,845 |
50,038 |
-259 |
Mar21 |
200318 |
526.00 |
537.25 |
521.75 |
534.50 |
+9.00 |
1,652 |
11,824 |
-6 |
May21 |
200318 |
526.75 |
535.75 |
523.50 |
533.75 |
+5.75 |
440 |
2,249 |
+10 |
Total Volume and Open Interest |
169,199 |
408,279 |
-15,118 |
Wheat(KCBT) |
May20 |
200318 |
433.75 |
448.50 |
429.00 |
446.50 |
+14.25 |
31,926 |
127,653 |
-1,122 |
Jul20 |
200318 |
439.00 |
454.25 |
435.25 |
452.25 |
+14.25 |
26,025 |
70,891 |
+716 |
Sep20 |
200318 |
447.50 |
462.50 |
444.25 |
460.75 |
+14.00 |
7,847 |
27,055 |
-418 |
Dec20 |
200318 |
461.25 |
475.00 |
457.50 |
473.00 |
+13.25 |
4,432 |
30,635 |
-550 |
Mar21 |
200318 |
472.50 |
487.00 |
470.75 |
484.75 |
+12.00 |
2,658 |
6,663 |
+616 |
May21 |
200318 |
482.50 |
495.25 |
480.00 |
493.00 |
+11.25 |
948 |
1,401 |
+512 |
Jul21 |
200318 |
488.50 |
496.50 |
482.00 |
494.00 |
+9.50 |
93 |
301 |
+20 |
Total Volume and Open Interest |
73,937 |
264,623 |
-226 |
Wheat(MGE) |
May20 |
200318 |
508.25 |
516.50 |
505.00 |
509.25 |
unch |
7,051 |
0 |
-40,179 |
Jul20 |
200318 |
518.50 |
525.25 |
515.00 |
518.00 |
-0.75 |
4,324 |
0 |
-16,509 |
Sep20 |
200318 |
528.50 |
534.25 |
525.00 |
527.25 |
-1.25 |
1,259 |
0 |
-9,510 |
Dec20 |
200318 |
541.25 |
547.25 |
540.25 |
541.00 |
-1.50 |
475 |
0 |
-5,871 |
Mar21 |
200318 |
555.50 |
561.25 |
555.00 |
555.75 |
-1.00 |
267 |
0 |
-2,266 |
May21 |
200318 |
564.75 |
565.00 |
563.75 |
564.00 |
-0.25 |
227 |
0 |
-827 |
Total Volume and Open Interest |
13,603 |
74,583 |
-589 |
Oats(CBOT) |
May20 |
200318 |
252.75 |
265.75 |
252.25 |
255.25 |
+1.75 |
685 |
2,818 |
-132 |
Jul20 |
200318 |
255.50 |
265.00 |
255.50 |
257.50 |
+2.00 |
147 |
825 |
-9 |
Sep20 |
200318 |
254.50 |
254.50 |
251.50 |
251.50 |
+1.75 |
30 |
121 |
-12 |
Dec20 |
200318 |
252.75 |
254.50 |
252.75 |
254.50 |
+3.25 |
106 |
623 |
+14 |
Total Volume and Open Interest |
968 |
4,387 |
-139 |
Rough Rice(CBOT) |
Mar20 |
200313 |
12.86 |
13.12 |
12.86 |
13.12 |
-0.03 |
3 |
36 |
-45 |
May20 |
200318 |
13.93 |
14.35 |
13.80 |
14.29 |
+0.34 |
943 |
8,185 |
-157 |
Jul20 |
200318 |
13.75 |
14.10 |
13.65 |
14.06 |
+0.30 |
145 |
839 |
+10 |
Sep20 |
200318 |
11.95 |
12.15 |
11.89 |
12.09 |
+0.15 |
186 |
1,928 |
+114 |
Total Volume and Open Interest |
1,280 |
10,998 |
-31 |
Live Cattle(CME) |
Apr20 |
200318 |
95.785 |
100.850 |
91.850 |
92.100 |
-4.250 |
36,402 |
58,324 |
-7,357 |
Jun20 |
200318 |
88.250 |
94.250 |
85.250 |
85.930 |
-3.820 |
45,890 |
125,718 |
-2,439 |
Aug20 |
200318 |
87.600 |
93.900 |
85.180 |
86.650 |
-2.930 |
33,385 |
55,764 |
-501 |
Oct20 |
200318 |
91.800 |
96.450 |
89.000 |
89.450 |
-4.050 |
20,369 |
39,203 |
-203 |
Dec20 |
200318 |
96.400 |
99.800 |
93.385 |
93.580 |
-4.305 |
9,825 |
22,024 |
-959 |
Feb21 |
200318 |
99.500 |
103.000 |
97.135 |
97.480 |
-4.155 |
2,318 |
6,183 |
+312 |
Total Volume and Open Interest |
149,092 |
309,569 |
-11,040 |
Feeder Cattle(CME) |
Mar20 |
200318 |
113.550 |
118.050 |
112.050 |
112.580 |
-0.970 |
1,176 |
2,531 |
+146 |
Apr20 |
200318 |
109.885 |
115.385 |
108.480 |
109.635 |
-1.250 |
4,800 |
9,566 |
-1,155 |
May20 |
200318 |
110.250 |
116.350 |
107.480 |
108.535 |
-3.315 |
7,674 |
14,746 |
-824 |
Aug20 |
200318 |
117.700 |
123.580 |
114.830 |
114.900 |
-4.430 |
4,622 |
9,509 |
-212 |
Sep20 |
200318 |
119.680 |
124.750 |
116.550 |
116.550 |
-4.500 |
1,446 |
2,876 |
+22 |
Oct20 |
200318 |
121.000 |
125.535 |
117.635 |
117.635 |
-4.500 |
952 |
1,630 |
+35 |
Nov20 |
200318 |
121.500 |
125.980 |
118.400 |
118.430 |
-4.470 |
154 |
500 |
+13 |
Total Volume and Open Interest |
20,863 |
41,737 |
-1,962 |
Lean Hogs(CME) |
Apr20 |
200318 |
59.630 |
62.800 |
56.285 |
58.150 |
-0.335 |
29,746 |
47,717 |
-5,535 |
May20 |
200318 |
62.000 |
63.200 |
58.180 |
58.700 |
-3.980 |
666 |
2,205 |
+27 |
Jun20 |
200318 |
69.785 |
70.480 |
66.035 |
67.300 |
-3.130 |
28,840 |
81,839 |
-1,114 |
Jul20 |
200318 |
71.930 |
72.550 |
69.000 |
70.350 |
-1.935 |
15,785 |
30,221 |
+543 |
Aug20 |
200318 |
71.730 |
72.385 |
69.135 |
70.535 |
-1.515 |
14,890 |
33,473 |
-700 |
Oct20 |
200318 |
62.000 |
62.785 |
59.950 |
60.785 |
-1.500 |
13,137 |
39,104 |
-431 |
Dec20 |
200318 |
57.050 |
58.850 |
57.000 |
57.200 |
-1.100 |
4,032 |
19,837 |
-571 |
Feb21 |
200318 |
62.285 |
63.400 |
61.650 |
62.300 |
-0.435 |
1,186 |
4,645 |
+46 |
Total Volume and Open Interest |
108,908 |
261,398 |
-7,598 |
Class III Milk(CME) |
Mar20 |
200318 |
16.35 |
16.37 |
16.26 |
16.32 |
-0.01 |
159 |
2,915 |
-24 |
Apr20 |
200318 |
15.99 |
15.99 |
15.64 |
15.67 |
-0.32 |
417 |
2,920 |
-1 |
May20 |
200318 |
15.47 |
15.47 |
14.98 |
15.06 |
-0.41 |
315 |
2,531 |
+11 |
Jun20 |
200318 |
15.54 |
15.54 |
15.14 |
15.16 |
-0.40 |
258 |
2,778 |
+82 |
Jul20 |
200318 |
15.85 |
15.85 |
15.48 |
15.54 |
-0.37 |
62 |
1,425 |
+26 |
Aug20 |
200318 |
16.10 |
16.10 |
15.65 |
15.70 |
-0.45 |
21 |
1,169 |
+3 |
Sep20 |
200318 |
16.26 |
16.26 |
15.85 |
15.91 |
-0.42 |
56 |
1,251 |
+48 |
Oct20 |
200318 |
16.40 |
16.40 |
15.95 |
15.98 |
-0.47 |
26 |
859 |
+16 |
Nov20 |
200318 |
16.35 |
16.36 |
15.91 |
15.93 |
-0.49 |
189 |
859 |
+0 |
Dec20 |
200318 |
16.20 |
16.20 |
15.81 |
15.83 |
-0.40 |
14 |
773 |
+11 |
Jan21 |
200318 |
15.73 |
15.73 |
15.67 |
15.67 |
-0.46 |
6 |
359 |
+0 |
Feb21 |
200318 |
15.69 |
15.69 |
15.69 |
15.69 |
-0.48 |
3 |
281 |
+3 |
Mar21 |
200318 |
15.80 |
15.80 |
15.80 |
15.80 |
-0.45 |
0 |
267 |
+0 |
Total Volume and Open Interest |
1,526 |
18,782 |
+175 |
Cocoa(ICE) |
May20 |
200318 |
2318 |
2364 |
2271 |
2284 |
-34 |
34,560 |
85,755 |
-5,188 |
Jul20 |
200318 |
2312 |
2347 |
2263 |
2274 |
-39 |
23,979 |
54,575 |
-4,340 |
Sep20 |
200318 |
2295 |
2326 |
2244 |
2251 |
-48 |
16,071 |
51,618 |
-1,848 |
Dec20 |
200318 |
2267 |
2287 |
2213 |
2216 |
-51 |
8,424 |
46,730 |
-309 |
Mar21 |
200318 |
2252 |
2275 |
2201 |
2205 |
-47 |
4,411 |
24,532 |
+945 |
May21 |
200318 |
2244 |
2257 |
2192 |
2196 |
-48 |
1,309 |
7,247 |
+397 |
Jul21 |
200318 |
2238 |
2250 |
2187 |
2190 |
-49 |
661 |
2,566 |
-95 |
Total Volume and Open Interest |
90,202 |
275,733 |
-10,268 |
Coffee "C"(ICE) |
Mar20 |
200318 |
108.20 |
108.20 |
108.05 |
108.05 |
+5.15 |
4 |
169 |
+1 |
May20 |
200318 |
102.60 |
114.10 |
102.60 |
108.30 |
+5.70 |
23,649 |
85,224 |
-3,813 |
Jul20 |
200318 |
104.00 |
114.35 |
104.00 |
108.15 |
+4.15 |
11,586 |
52,359 |
-1,198 |
Sep20 |
200318 |
105.60 |
114.90 |
105.45 |
108.70 |
+3.25 |
7,037 |
40,849 |
-4 |
Dec20 |
200318 |
107.85 |
116.75 |
107.70 |
109.95 |
+2.30 |
3,813 |
35,479 |
-84 |
Mar21 |
200318 |
109.70 |
118.45 |
109.70 |
111.60 |
+2.00 |
1,250 |
16,956 |
+139 |
Total Volume and Open Interest |
48,862 |
259,138 |
-4,742 |
Orange Juice(ICE) |
May20 |
200318 |
101.15 |
101.45 |
96.00 |
97.20 |
-3.80 |
1,412 |
12,039 |
-523 |
Jul20 |
200318 |
102.05 |
102.10 |
97.40 |
98.45 |
-3.35 |
274 |
2,656 |
+133 |
Sep20 |
200318 |
102.30 |
103.50 |
99.35 |
100.10 |
-3.00 |
106 |
878 |
+36 |
Nov20 |
200318 |
104.25 |
104.90 |
101.20 |
101.60 |
-2.50 |
29 |
369 |
+1 |
Jan21 |
200318 |
104.60 |
104.60 |
102.85 |
103.10 |
-2.40 |
8 |
303 |
+1 |
Mar21 |
200318 |
105.05 |
105.05 |
105.05 |
105.05 |
-2.50 |
1 |
172 |
+1 |
Total Volume and Open Interest |
1,830 |
16,417 |
-351 |
Sugar #11(ICE) |
May20 |
200318 |
10.78 |
10.97 |
10.64 |
10.67 |
-0.22 |
96,632 |
338,087 |
-9,670 |
Jul20 |
200318 |
10.78 |
10.91 |
10.62 |
10.63 |
-0.23 |
81,600 |
271,742 |
-13,568 |
Oct20 |
200318 |
11.00 |
11.09 |
10.80 |
10.80 |
-0.24 |
48,464 |
203,197 |
-12,925 |
Mar21 |
200318 |
11.49 |
11.60 |
11.32 |
11.33 |
-0.23 |
23,246 |
107,058 |
-2,150 |
May21 |
200318 |
11.52 |
11.52 |
11.27 |
11.27 |
-0.21 |
6,123 |
39,458 |
+26 |
Jul21 |
200318 |
11.42 |
11.45 |
11.23 |
11.23 |
-0.20 |
6,533 |
39,874 |
-1,113 |
Oct21 |
200318 |
11.62 |
11.66 |
11.45 |
11.45 |
-0.20 |
3,800 |
38,692 |
+828 |
Mar22 |
200318 |
12.04 |
12.13 |
11.93 |
11.94 |
-0.19 |
1,060 |
15,403 |
-6 |
Total Volume and Open Interest |
268,215 |
1,064,050 |
-38,513 |
London Cocoa(LCE) |
May20 |
200318 |
1835 |
1886 |
1835 |
1865 |
+12 |
14,584 |
59,148 |
-2,417 |
Jul20 |
200318 |
1820 |
1850 |
1798 |
1815 |
-8 |
8,848 |
46,075 |
+0 |
Sep20 |
200318 |
1794 |
1818 |
1776 |
1786 |
-9 |
6,085 |
42,674 |
+382 |
Dec20 |
200318 |
1710 |
1730 |
1693 |
1702 |
-8 |
5,902 |
66,547 |
+127 |
Mar21 |
200318 |
1686 |
1703 |
1670 |
1676 |
-9 |
4,372 |
31,518 |
+249 |
May21 |
200318 |
1685 |
1698 |
1665 |
1670 |
-8 |
2,438 |
12,843 |
+33 |
Jul21 |
200318 |
1693 |
1693 |
1661 |
1665 |
-8 |
1,147 |
6,507 |
+540 |
Total Volume and Open Interest |
43,688 |
270,262 |
-1,857 |
London Sugar(LCE) |
May20 |
200318 |
336.80 |
339.10 |
335.00 |
335.80 |
-2.70 |
10,724 |
42,431 |
-4,097 |
Aug20 |
200318 |
328.90 |
331.40 |
327.40 |
327.70 |
-2.40 |
7,616 |
45,355 |
-697 |
Oct20 |
200318 |
323.00 |
325.00 |
320.40 |
320.60 |
-3.20 |
1,132 |
12,488 |
+13 |
Dec20 |
200318 |
324.10 |
326.40 |
323.00 |
323.00 |
-2.10 |
560 |
8,114 |
-15 |
Mar21 |
200318 |
327.00 |
329.00 |
326.10 |
326.10 |
-1.50 |
505 |
6,159 |
+196 |
Total Volume and Open Interest |
21,196 |
118,626 |
-4,234 |
Cotton(ICE) |
May20 |
200318 |
57.96 |
58.59 |
55.65 |
56.64 |
-1.28 |
25,832 |
99,923 |
-1,513 |
Jul20 |
200318 |
58.30 |
58.95 |
56.27 |
57.19 |
-1.16 |
15,359 |
51,126 |
+2,091 |
Oct20 |
200318 |
58.00 |
58.10 |
57.86 |
58.10 |
-0.95 |
37 |
54 |
+15 |
Dec20 |
200318 |
59.01 |
59.54 |
57.20 |
58.08 |
-1.02 |
5,574 |
49,991 |
-466 |
Mar21 |
200318 |
60.35 |
60.35 |
58.30 |
59.13 |
-0.93 |
1,215 |
8,545 |
+0 |
May21 |
200318 |
60.83 |
60.83 |
59.30 |
60.06 |
-0.90 |
194 |
912 |
+72 |
Total Volume and Open Interest |
48,405 |
214,214 |
+233 |
Lumber(CME) |
May20 |
200318 |
305.4 |
309.9 |
292.9 |
303.4 |
-6.6 |
58 |
1,650 |
-21 |
Jul20 |
200318 |
314.1 |
317.0 |
303.0 |
313.6 |
-5.5 |
118 |
611 |
+35 |
Sep20 |
200318 |
309.0 |
318.2 |
303.4 |
313.6 |
-4.4 |
68 |
353 |
+5 |
Nov20 |
200318 |
317.0 |
317.0 |
317.0 |
317.0 |
-2.0 |
7 |
138 |
+3 |
Jan21 |
200318 |
320.5 |
320.5 |
320.5 |
320.5 |
-2.0 |
0 |
15 |
+0 |
Mar21 |
200318 |
319.0 |
319.0 |
319.0 |
319.0 |
-2.0 |
|
|
|
May21 |
200318 |
317.5 |
317.5 |
317.5 |
317.5 |
-2.0 |
|
|
|
Total Volume and Open Interest |
251 |
2,767 |
+22 |
Crude Oil(NYM) |
Apr20 |
200318 |
26.94 |
27.22 |
20.06 |
20.37 |
-6.58 |
698,829 |
138,291 |
-34,702 |
May20 |
200318 |
27.30 |
27.60 |
20.52 |
20.83 |
-6.50 |
443,048 |
472,470 |
+25,951 |
Jun20 |
200318 |
28.00 |
28.30 |
21.64 |
21.93 |
-6.12 |
219,597 |
270,048 |
-377 |
Jul20 |
200318 |
28.86 |
29.26 |
22.97 |
23.22 |
-5.74 |
90,582 |
151,260 |
+2,486 |
Aug20 |
200318 |
29.65 |
30.20 |
24.20 |
24.44 |
-5.42 |
49,486 |
90,567 |
+6,530 |
Sep20 |
200318 |
30.54 |
31.08 |
25.34 |
25.57 |
-5.14 |
71,586 |
133,378 |
-9,414 |
Oct20 |
200318 |
31.24 |
31.84 |
26.36 |
26.56 |
-4.93 |
26,660 |
86,485 |
-2,857 |
Nov20 |
200318 |
31.93 |
32.57 |
27.26 |
27.46 |
-4.79 |
16,673 |
63,615 |
+1,012 |
Dec20 |
200318 |
32.77 |
33.25 |
28.06 |
28.27 |
-4.66 |
109,550 |
226,359 |
-4,799 |
Jan21 |
200318 |
33.00 |
33.66 |
28.77 |
28.96 |
-4.56 |
10,443 |
58,606 |
-233 |
Feb21 |
200318 |
33.53 |
34.28 |
29.38 |
29.59 |
-4.46 |
3,552 |
31,031 |
+362 |
Mar21 |
200318 |
34.00 |
34.73 |
29.96 |
30.17 |
-4.36 |
9,631 |
37,464 |
+360 |
Apr21 |
200318 |
35.07 |
35.07 |
30.63 |
30.71 |
-4.26 |
1,362 |
19,079 |
+195 |
May21 |
200318 |
34.70 |
34.72 |
31.20 |
31.20 |
-4.16 |
1,245 |
17,119 |
+380 |
Jun21 |
200318 |
35.14 |
35.86 |
31.46 |
31.65 |
-4.08 |
26,620 |
78,053 |
+3,424 |
Jul21 |
200318 |
35.00 |
35.00 |
31.78 |
32.02 |
-4.03 |
976 |
18,743 |
-398 |
Total Volume and Open Interest |
1,818,929 |
2,190,227 |
-11,661 |
e-miNY Crude Oil(NYM) |
Apr20 |
200318 |
26.950 |
27.225 |
20.025 |
20.375 |
-6.575 |
48,741 |
3,307 |
-385 |
May20 |
200318 |
27.375 |
27.600 |
20.525 |
20.825 |
-6.500 |
8,198 |
2,528 |
+339 |
Jun20 |
200318 |
27.675 |
28.300 |
21.625 |
21.925 |
-6.125 |
473 |
752 |
+47 |
Jul20 |
200318 |
28.675 |
29.175 |
22.925 |
23.225 |
-5.725 |
88 |
171 |
-4 |
Aug20 |
200318 |
29.425 |
29.825 |
24.450 |
24.450 |
-5.400 |
32 |
233 |
+3 |
Sep20 |
200318 |
30.200 |
31.075 |
25.575 |
25.575 |
-5.125 |
50 |
233 |
+24 |
Oct20 |
200318 |
31.000 |
31.050 |
26.550 |
26.550 |
-4.950 |
14 |
102 |
-6 |
Nov20 |
200318 |
31.850 |
32.375 |
27.450 |
27.450 |
-4.800 |
71 |
59 |
-58 |
Dec20 |
200318 |
32.125 |
33.125 |
28.100 |
28.275 |
-4.650 |
158 |
164 |
-83 |
Jan21 |
200318 |
33.000 |
33.700 |
28.950 |
28.950 |
-4.575 |
59 |
67 |
+37 |
Total Volume and Open Interest |
57,914 |
7,727 |
-90 |
NY Harbor ULSD(NYM) |
Apr20 |
200318 |
104.03 |
105.57 |
93.43 |
95.42 |
-8.15 |
67,503 |
61,827 |
-3,870 |
May20 |
200318 |
103.94 |
105.87 |
94.30 |
96.27 |
-7.71 |
53,535 |
84,675 |
+556 |
Jun20 |
200318 |
105.26 |
107.12 |
96.14 |
98.09 |
-7.20 |
43,441 |
52,547 |
-726 |
Jul20 |
200318 |
108.34 |
109.26 |
98.78 |
100.72 |
-6.90 |
18,730 |
29,651 |
-71 |
Aug20 |
200318 |
109.97 |
111.47 |
101.33 |
103.27 |
-6.73 |
13,852 |
18,583 |
+857 |
Sep20 |
200318 |
113.59 |
113.86 |
104.00 |
105.85 |
-6.60 |
10,783 |
17,448 |
-694 |
Oct20 |
200318 |
114.54 |
114.96 |
106.60 |
108.18 |
-6.52 |
4,462 |
11,288 |
-160 |
Nov20 |
200318 |
116.82 |
116.82 |
108.72 |
110.21 |
-6.48 |
3,444 |
11,323 |
+31 |
Dec20 |
200318 |
118.42 |
119.82 |
110.08 |
111.91 |
-6.55 |
16,060 |
31,015 |
+583 |
Jan21 |
200318 |
120.39 |
120.39 |
112.60 |
113.52 |
-6.67 |
3,641 |
13,181 |
+254 |
Feb21 |
200318 |
121.08 |
121.23 |
113.50 |
114.81 |
-6.77 |
1,532 |
6,007 |
+221 |
Mar21 |
200318 |
122.90 |
122.90 |
114.84 |
115.89 |
-6.84 |
1,207 |
5,953 |
+71 |
Apr21 |
200318 |
121.35 |
121.35 |
116.00 |
116.63 |
-6.83 |
488 |
3,137 |
+98 |
May21 |
200318 |
122.50 |
122.68 |
117.97 |
117.97 |
-6.75 |
334 |
1,842 |
+46 |
Total Volume and Open Interest |
245,518 |
382,847 |
-1,859 |
RBOB Gasoline(NYM) |
Apr20 |
200318 |
71.61 |
74.16 |
62.05 |
63.77 |
-7.37 |
62,648 |
67,374 |
+1,189 |
May20 |
200318 |
72.12 |
75.03 |
63.43 |
64.59 |
-7.31 |
62,524 |
89,168 |
+2,411 |
Jun20 |
200318 |
74.44 |
77.44 |
66.57 |
67.19 |
-7.30 |
51,475 |
42,841 |
+335 |
Jul20 |
200318 |
78.77 |
80.13 |
69.46 |
70.03 |
-7.36 |
29,507 |
29,477 |
+176 |
Aug20 |
200318 |
80.40 |
82.60 |
72.07 |
72.64 |
-7.44 |
21,984 |
18,813 |
+729 |
Sep20 |
200318 |
82.45 |
84.23 |
74.09 |
74.75 |
-7.49 |
22,283 |
28,870 |
+1,656 |
Oct20 |
200318 |
76.83 |
77.50 |
67.78 |
68.45 |
-7.30 |
12,612 |
18,410 |
+1,085 |
Nov20 |
200318 |
77.39 |
78.45 |
69.38 |
69.74 |
-7.29 |
10,196 |
17,338 |
+692 |
Dec20 |
200318 |
78.42 |
80.32 |
70.44 |
71.07 |
-7.27 |
17,055 |
28,008 |
-587 |
Jan21 |
200318 |
79.50 |
79.78 |
71.82 |
72.46 |
-7.23 |
3,425 |
4,323 |
+235 |
Total Volume and Open Interest |
300,263 |
359,552 |
+10,278 |
e-miNY RBOB Gasoline(NYM) |
Apr20 |
200318 |
71.10 |
71.10 |
63.77 |
63.77 |
-7.37 |
0 |
1 |
+0 |
May20 |
200318 |
64.59 |
64.59 |
64.59 |
64.59 |
-7.31 |
|
|
|
Jun20 |
200318 |
67.19 |
67.19 |
67.19 |
67.19 |
-7.30 |
|
|
|
Jul20 |
200318 |
70.03 |
70.03 |
70.03 |
70.03 |
-7.36 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr20 |
200318 |
1.721 |
1.728 |
1.555 |
1.604 |
-0.125 |
167,169 |
161,697 |
-23,227 |
May20 |
200318 |
1.762 |
1.766 |
1.594 |
1.647 |
-0.122 |
128,836 |
334,910 |
+1,888 |
Jun20 |
200318 |
1.840 |
1.850 |
1.689 |
1.740 |
-0.112 |
54,314 |
92,218 |
+1,473 |
Jul20 |
200318 |
1.957 |
1.957 |
1.802 |
1.854 |
-0.106 |
39,237 |
111,330 |
-4,706 |
Aug20 |
200318 |
2.007 |
2.007 |
1.858 |
1.907 |
-0.103 |
23,579 |
59,934 |
+678 |
Sep20 |
200318 |
2.032 |
2.033 |
1.891 |
1.940 |
-0.096 |
21,479 |
113,144 |
-2,636 |
Oct20 |
200318 |
2.091 |
2.093 |
1.955 |
2.005 |
-0.088 |
32,150 |
109,955 |
+597 |
Nov20 |
200318 |
2.267 |
2.269 |
2.166 |
2.196 |
-0.069 |
8,246 |
31,068 |
-733 |
Dec20 |
200318 |
2.545 |
2.556 |
2.459 |
2.475 |
-0.062 |
4,702 |
34,948 |
-109 |
Jan21 |
200318 |
2.669 |
2.683 |
2.584 |
2.598 |
-0.064 |
13,755 |
71,923 |
+124 |
Feb21 |
200318 |
2.622 |
2.645 |
2.557 |
2.568 |
-0.057 |
3,805 |
23,136 |
-204 |
Mar21 |
200318 |
2.525 |
2.540 |
2.454 |
2.466 |
-0.050 |
6,440 |
40,756 |
+771 |
Apr21 |
200318 |
2.241 |
2.273 |
2.216 |
2.225 |
-0.021 |
5,922 |
45,026 |
+24 |
May21 |
200318 |
2.214 |
2.234 |
2.189 |
2.198 |
-0.015 |
3,131 |
13,171 |
-115 |
Jun21 |
200318 |
2.264 |
2.272 |
2.225 |
2.238 |
-0.011 |
1,627 |
9,773 |
-76 |
Jul21 |
200318 |
2.308 |
2.321 |
2.269 |
2.282 |
-0.009 |
2,251 |
7,809 |
+279 |
Total Volume and Open Interest |
521,309 |
1,346,760 |
-24,824 |
Brent Crude Oil(ICE) |
May20 |
200318 |
28.40 |
29.21 |
24.52 |
24.88 |
-3.85 |
330,119 |
280,356 |
-9,764 |
Jun20 |
200318 |
30.10 |
30.90 |
26.35 |
26.69 |
-3.72 |
313,262 |
444,997 |
+6,820 |
Jul20 |
200318 |
31.70 |
32.45 |
28.00 |
28.31 |
-3.62 |
135,583 |
287,923 |
+521 |
Aug20 |
200318 |
33.01 |
33.78 |
29.43 |
29.70 |
-3.55 |
74,871 |
135,242 |
+1,505 |
Sep20 |
200318 |
34.11 |
34.85 |
30.61 |
30.89 |
-3.48 |
79,029 |
158,844 |
+4,596 |
Oct20 |
200318 |
34.95 |
35.69 |
31.57 |
31.84 |
-3.40 |
44,438 |
104,042 |
-3,192 |
Nov20 |
200318 |
35.99 |
36.43 |
32.44 |
32.68 |
-3.33 |
29,011 |
76,989 |
+1,035 |
Dec20 |
200318 |
36.39 |
37.07 |
33.16 |
33.40 |
-3.29 |
171,102 |
285,920 |
+4,660 |
Jan21 |
200318 |
37.21 |
37.65 |
33.88 |
34.04 |
-3.26 |
12,791 |
79,376 |
+1,428 |
Feb21 |
200318 |
37.38 |
37.38 |
34.63 |
34.63 |
-3.24 |
9,391 |
58,236 |
+1,219 |
Mar21 |
200318 |
37.93 |
37.93 |
34.74 |
35.19 |
-3.22 |
12,502 |
46,605 |
+1,432 |
Apr21 |
200318 |
35.71 |
35.71 |
35.71 |
35.71 |
-3.21 |
4,457 |
31,444 |
+448 |
May21 |
200318 |
36.18 |
36.18 |
36.18 |
36.18 |
-3.21 |
2,498 |
26,191 |
+303 |
Jun21 |
200318 |
39.46 |
40.01 |
36.37 |
36.60 |
-3.21 |
48,752 |
103,525 |
+7,135 |
Total Volume and Open Interest |
1,346,008 |
2,601,511 |
+22,291 |
Gas Oil(ICE) |
Apr20 |
200318 |
294.25 |
302.00 |
263.00 |
271.25 |
-28.75 |
103,928 |
143,174 |
-1,114 |
May20 |
200318 |
298.50 |
306.50 |
271.00 |
276.25 |
-28.50 |
91,139 |
136,304 |
+1,919 |
Jun20 |
200318 |
303.75 |
313.25 |
278.75 |
283.75 |
-28.00 |
72,148 |
117,854 |
-3,281 |
Jul20 |
200318 |
314.25 |
322.25 |
288.50 |
293.25 |
-28.00 |
23,329 |
54,541 |
-141 |
Aug20 |
200318 |
323.25 |
331.00 |
297.75 |
302.00 |
-28.00 |
16,214 |
38,811 |
-212 |
Sep20 |
200318 |
331.50 |
339.00 |
306.00 |
310.00 |
-28.00 |
17,523 |
46,520 |
+187 |
Oct20 |
200318 |
340.50 |
345.75 |
313.00 |
316.75 |
-28.00 |
10,386 |
39,924 |
-172 |
Nov20 |
200318 |
345.00 |
350.25 |
318.75 |
321.75 |
-27.25 |
6,148 |
25,477 |
-319 |
Dec20 |
200318 |
347.25 |
353.25 |
321.75 |
325.50 |
-26.75 |
38,630 |
80,155 |
-609 |
Jan21 |
200318 |
352.25 |
356.50 |
328.25 |
330.25 |
-26.50 |
4,433 |
21,501 |
+710 |
Total Volume and Open Interest |
412,172 |
866,042 |
-1,860 |
Ethanol(CBOT) |
Apr20 |
200318 |
0.952 |
0.980 |
0.936 |
0.952 |
-0.076 |
114 |
258 |
-19 |
May20 |
200318 |
0.959 |
1.001 |
0.949 |
0.972 |
-0.064 |
75 |
184 |
+21 |
Jun20 |
200318 |
0.987 |
0.987 |
0.987 |
0.987 |
-0.064 |
10 |
37 |
+0 |
Jul20 |
200318 |
1.020 |
1.020 |
0.987 |
0.987 |
-0.064 |
|
|
|
Aug20 |
200318 |
0.987 |
0.987 |
0.987 |
0.987 |
-0.064 |
|
|
|
Sep20 |
200318 |
0.987 |
0.987 |
0.987 |
0.987 |
-0.064 |
|
|
|
Oct20 |
200318 |
0.987 |
0.987 |
0.987 |
0.987 |
-0.064 |
|
|
|
Nov20 |
200318 |
0.987 |
0.987 |
0.987 |
0.987 |
-0.064 |
|
|
|
Total Volume and Open Interest |
199 |
479 |
+2 |
WTI Crude Oil(ICE) |
Apr20 |
200318 |
26.48 |
27.17 |
20.07 |
20.37 |
-6.58 |
51,255 |
37,384 |
-6,417 |
May20 |
200318 |
27.04 |
27.58 |
20.53 |
20.83 |
-6.50 |
67,063 |
86,430 |
-244 |
Jun20 |
200318 |
27.70 |
28.30 |
21.67 |
21.93 |
-6.12 |
75,325 |
97,595 |
+1,579 |
Jul20 |
200318 |
28.89 |
29.27 |
22.99 |
23.22 |
-5.74 |
31,067 |
49,277 |
-315 |
Aug20 |
200318 |
30.17 |
30.17 |
24.23 |
24.44 |
-5.42 |
13,681 |
16,766 |
+536 |
Sep20 |
200318 |
30.65 |
30.79 |
25.39 |
25.57 |
-5.14 |
15,859 |
51,097 |
+463 |
Oct20 |
200318 |
31.00 |
31.31 |
26.39 |
26.56 |
-4.93 |
3,545 |
17,691 |
-98 |
Nov20 |
200318 |
32.09 |
32.09 |
27.46 |
27.46 |
-4.79 |
1,889 |
13,317 |
+249 |
Dec20 |
200318 |
32.75 |
33.15 |
28.09 |
28.27 |
-4.66 |
28,707 |
99,429 |
+421 |
Jan21 |
200318 |
28.96 |
28.96 |
28.96 |
28.96 |
-4.56 |
768 |
6,652 |
+1 |
Feb21 |
200318 |
29.59 |
29.59 |
29.59 |
29.59 |
-4.46 |
506 |
4,956 |
-196 |
Mar21 |
200318 |
30.17 |
30.17 |
30.17 |
30.17 |
-4.36 |
665 |
6,247 |
+83 |
Apr21 |
200318 |
30.71 |
30.71 |
30.71 |
30.71 |
-4.26 |
258 |
4,366 |
+94 |
May21 |
200318 |
31.20 |
31.20 |
31.20 |
31.20 |
-4.16 |
177 |
4,195 |
-33 |
Jun21 |
200318 |
35.70 |
35.70 |
31.65 |
31.65 |
-4.08 |
6,558 |
32,297 |
+2,154 |
Jul21 |
200318 |
32.02 |
32.02 |
32.02 |
32.02 |
-4.03 |
115 |
5,258 |
-6 |
Total Volume and Open Interest |
307,610 |
673,101 |
+54 |
US Dollar Index(ICE) |
Jun20 |
200318 |
99.695 |
102.040 |
99.385 |
101.543 |
+1.738 |
27,312 |
22,973 |
-64 |
Sep20 |
200318 |
99.370 |
102.000 |
99.370 |
101.622 |
+1.902 |
73 |
518 |
+57 |
Dec20 |
200318 |
99.955 |
102.000 |
99.955 |
101.643 |
+1.903 |
3 |
199 |
+1 |
Total Volume and Open Interest |
27,388 |
23,690 |
-20,670 |
Australian Dollar(CME) |
Jun20 |
200318 |
60.11 |
60.31 |
57.03 |
57.80 |
-2.14 |
128,361 |
145,989 |
-1,562 |
Sep20 |
200318 |
59.93 |
60.19 |
57.08 |
57.77 |
-2.14 |
159 |
579 |
+58 |
Dec20 |
200318 |
59.08 |
60.14 |
57.25 |
57.74 |
-2.14 |
0 |
145 |
+0 |
Total Volume and Open Interest |
128,794 |
148,130 |
-65,508 |
British Pound(CME) |
Jun20 |
200318 |
120.87 |
121.53 |
114.75 |
116.04 |
-5.18 |
148,830 |
172,797 |
+3,159 |
Sep20 |
200318 |
121.02 |
121.53 |
114.83 |
116.07 |
-5.21 |
275 |
1,624 |
+76 |
Dec20 |
200318 |
121.25 |
121.33 |
114.94 |
116.04 |
-5.22 |
1 |
72 |
+0 |
Total Volume and Open Interest |
149,218 |
178,349 |
-56,550 |
Canadian Dollar(CME) |
Jun20 |
200318 |
70.48 |
70.64 |
68.29 |
68.69 |
-1.69 |
101,724 |
119,705 |
+753 |
Sep20 |
200318 |
70.62 |
70.69 |
68.40 |
68.74 |
-1.70 |
66 |
2,574 |
+7 |
Dec20 |
200318 |
69.29 |
70.71 |
68.41 |
68.77 |
-1.71 |
155 |
1,872 |
+79 |
Mar21 |
200318 |
69.17 |
69.17 |
68.79 |
68.79 |
-1.74 |
2 |
119 |
+0 |
Total Volume and Open Interest |
107,940 |
185,664 |
-5,299 |
Japanese Yen(CME) |
Jun20 |
200318 |
93.33 |
94.09 |
92.44 |
93.07 |
-0.10 |
180,911 |
126,236 |
-1,930 |
Sep20 |
200318 |
93.91 |
94.31 |
92.73 |
93.29 |
-0.12 |
32 |
710 |
-21 |
Dec20 |
200318 |
93.53 |
94.44 |
92.99 |
93.53 |
-0.08 |
0 |
32 |
+0 |
Total Volume and Open Interest |
181,247 |
128,695 |
-40,882 |
Swiss Franc(CME) |
Jun20 |
200318 |
104.71 |
105.18 |
103.09 |
103.68 |
-0.99 |
45,063 |
36,691 |
+1,429 |
Sep20 |
200318 |
104.08 |
105.48 |
103.63 |
104.08 |
-1.01 |
2 |
84 |
-1 |
Dec20 |
200318 |
105.00 |
105.64 |
104.28 |
104.44 |
-1.07 |
0 |
10 |
+0 |
Total Volume and Open Interest |
45,065 |
36,785 |
-13,731 |
EuroFX(CME) |
Jun20 |
200318 |
110.52 |
110.95 |
108.50 |
109.27 |
-1.23 |
201,396 |
583,195 |
+4,340 |
Sep20 |
200318 |
110.88 |
111.20 |
108.83 |
109.57 |
-1.22 |
823 |
2,739 |
+74 |
Dec20 |
200318 |
111.06 |
111.47 |
109.17 |
109.85 |
-1.21 |
169 |
1,653 |
+44 |
Total Volume and Open Interest |
202,845 |
592,452 |
-171,991 |
Mexican Peso(CME) |
Apr20 |
200318 |
432.63 |
435.75 |
414.25 |
415.25 |
-17.13 |
33 |
47 |
-15 |
May20 |
200318 |
416.63 |
433.00 |
412.00 |
413.00 |
-17.25 |
0 |
828 |
+0 |
Total Volume and Open Interest |
61,902 |
119,982 |
+956 |
Brazilian Real(CME) |
Apr20 |
200318 |
200.50 |
200.50 |
190.35 |
192.35 |
-8.15 |
9,279 |
47,581 |
+336 |
May20 |
200318 |
197.50 |
197.50 |
190.40 |
191.95 |
-8.20 |
302 |
389 |
+189 |
Jun20 |
200318 |
192.75 |
196.70 |
190.00 |
191.75 |
-8.05 |
160 |
1,740 |
-23 |
Jul20 |
200318 |
191.35 |
191.35 |
189.95 |
191.35 |
-8.15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,741 |
49,834 |
+502 |
30-Year T-Bonds(CBOT) |
Mar20 |
200318 |
171~160 |
175~220 |
168~230 |
169~090 |
-5~230 |
2,161 |
4,754 |
-2,059 |
Jun20 |
200318 |
171~250 |
174~200 |
167~050 |
167~310 |
-5~210 |
324,481 |
1,179,890 |
-23,954 |
Sep20 |
200318 |
166~000 |
170~160 |
164~200 |
165~170 |
-5~210 |
7 |
131 |
+1 |
Total Volume and Open Interest |
326,649 |
1,184,775 |
-26,012 |
10-Year T-Notes(CBOT) |
Mar20 |
200318 |
135~280 |
136~030 |
134~120 |
134~120 |
-1~220 |
8,394 |
9,340 |
-926 |
Jun20 |
200318 |
135~110 |
136~005 |
134~005 |
134~025 |
-1~260 |
1,911,153 |
3,689,076 |
-4,029 |
Sep20 |
200318 |
133~225 |
133~225 |
133~225 |
133~225 |
-1~260 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,919,547 |
3,698,418 |
-4,955 |
5-Year T-Notes(CBOT) |
Mar20 |
200318 |
123~124 |
123~150 |
122~190 |
122~190 |
-0~254 |
8,057 |
24,380 |
-2,941 |
Jun20 |
200318 |
123~192 |
124~024 |
123~080 |
123~096 |
-0~210 |
1,367,546 |
4,364,561 |
+8,862 |
Sep20 |
200318 |
123~096 |
123~096 |
123~096 |
123~096 |
-0~210 |
|
|
|
Total Volume and Open Interest |
1,375,603 |
4,388,941 |
+5,921 |
2 Year T-Notes(CBOT) |
Mar20 |
200318 |
109~211 |
109~241 |
109~202 |
109~202 |
-0~007 |
1,958 |
52,888 |
-2,622 |
Jun20 |
200318 |
109~254 |
110~013 |
109~233 |
109~262 |
-0~006 |
764,955 |
3,230,785 |
-69,012 |
Sep20 |
200318 |
109~262 |
109~262 |
109~262 |
109~262 |
-0~006 |
0 |
2 |
+0 |
Total Volume and Open Interest |
766,913 |
3,283,675 |
-71,634 |
Eurodollars(CME) |
Jun20 |
200318 |
99.520 |
99.595 |
99.460 |
99.465 |
-0.065 |
854,362 |
1,716,574 |
+23,134 |
Sep20 |
200318 |
99.595 |
99.640 |
99.555 |
99.560 |
-0.055 |
471,069 |
1,391,160 |
+47,838 |
Dec20 |
200318 |
99.530 |
99.600 |
99.510 |
99.515 |
-0.055 |
440,195 |
1,135,591 |
-4,640 |
Mar21 |
200318 |
99.565 |
99.625 |
99.525 |
99.540 |
-0.055 |
445,035 |
835,057 |
-680 |
Jun21 |
200318 |
99.500 |
99.575 |
99.460 |
99.480 |
-0.070 |
379,854 |
815,816 |
-36,669 |
Sep21 |
200318 |
99.460 |
99.535 |
99.415 |
99.445 |
-0.075 |
319,160 |
654,209 |
-40,608 |
Dec21 |
200318 |
99.390 |
99.470 |
99.345 |
99.375 |
-0.085 |
284,768 |
683,580 |
+9,763 |
Mar22 |
200318 |
99.340 |
99.430 |
99.295 |
99.325 |
-0.095 |
274,989 |
487,927 |
-2,644 |
Jun22 |
200318 |
99.260 |
99.360 |
99.220 |
99.250 |
-0.105 |
189,842 |
450,237 |
+10,188 |
Sep22 |
200318 |
99.205 |
99.310 |
99.160 |
99.190 |
-0.115 |
188,282 |
342,680 |
-795 |
Dec22 |
200318 |
99.150 |
99.250 |
99.090 |
99.120 |
-0.120 |
207,719 |
254,382 |
-11,603 |
Mar23 |
200318 |
99.110 |
99.215 |
99.050 |
99.080 |
-0.130 |
221,323 |
269,287 |
-58,123 |
Jun23 |
200318 |
99.080 |
99.175 |
99.010 |
99.040 |
-0.135 |
124,161 |
171,344 |
-1,296 |
Sep23 |
200318 |
99.045 |
99.140 |
98.965 |
99.000 |
-0.135 |
95,100 |
122,384 |
+1,106 |
Dec23 |
200318 |
98.995 |
99.100 |
98.905 |
98.945 |
-0.140 |
88,109 |
122,192 |
+5,702 |
Mar24 |
200318 |
98.970 |
99.075 |
98.860 |
98.910 |
-0.145 |
91,629 |
106,033 |
-2,895 |
Jun24 |
200318 |
98.940 |
99.035 |
98.810 |
98.865 |
-0.150 |
56,496 |
61,382 |
+685 |
Sep24 |
200318 |
98.885 |
98.990 |
98.755 |
98.815 |
-0.150 |
64,205 |
64,723 |
+6,824 |
Total Volume and Open Interest |
5,329,723 |
10,134,207 |
-1,362,406 |
Ultra T-Bond(CBOT) |
Mar20 |
200318 |
195~21 |
195~21 |
195~21 |
195~21 |
-13~31 |
303 |
3,851 |
-9 |
Jun20 |
200318 |
205~20 |
209~28 |
195~03 |
197~07 |
-13~31 |
202,077 |
1,129,144 |
+11,950 |
Sep20 |
200318 |
197~07 |
197~07 |
197~07 |
197~07 |
-13~31 |
|
|
|
Total Volume and Open Interest |
202,380 |
1,132,995 |
+11,941 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200318 |
149~020 |
149~020 |
149~020 |
149~020 |
-3~180 |
2 |
913 |
+0 |
Jun20 |
200318 |
150~275 |
152~015 |
148~175 |
148~205 |
-3~055 |
267,572 |
868,754 |
-9,271 |
Sep20 |
200318 |
148~205 |
148~205 |
148~205 |
148~205 |
-3~055 |
|
|
|
Total Volume and Open Interest |
267,574 |
869,667 |
-9,271 |
30 Day Federal Funds(CBOT) |
Mar20 |
200318 |
99.325 |
99.350 |
99.295 |
99.305 |
-0.022 |
58,829 |
252,407 |
-7,267 |
Apr20 |
200318 |
99.885 |
99.895 |
99.870 |
99.880 |
unch |
162,980 |
361,000 |
-38,649 |
May20 |
200318 |
99.885 |
99.895 |
99.865 |
99.885 |
+0.010 |
122,133 |
269,926 |
-26,300 |
Jun20 |
200318 |
99.885 |
99.915 |
99.870 |
99.900 |
+0.020 |
36,456 |
163,856 |
+590 |
Jul20 |
200318 |
99.895 |
99.925 |
99.870 |
99.910 |
+0.030 |
53,313 |
210,712 |
-4,266 |
Aug20 |
200318 |
99.900 |
99.925 |
99.865 |
99.910 |
+0.035 |
35,813 |
130,852 |
-3,435 |
Total Volume and Open Interest |
626,475 |
1,856,920 |
-71,189 |
Japanese Govt Bonds(SGX) |
Jun20 |
200318 |
152.30 |
152.36 |
151.21 |
151.21 |
-1.11 |
1,973 |
15,144 |
-123 |
Sep20 |
200318 |
151.21 |
151.21 |
151.21 |
151.21 |
-1.11 |
|
|
|
Dec20 |
200318 |
151.21 |
151.21 |
151.21 |
151.21 |
-1.11 |
|
|
|
Total Volume and Open Interest |
1,973 |
15,144 |
-123 |
Euro-Buxl(EUREX) |
Jun20 |
200318 |
215.80 |
215.96 |
206.66 |
207.42 |
-10.78 |
46,542 |
212,246 |
-15,918 |
Sep20 |
200318 |
216.90 |
216.90 |
216.90 |
216.90 |
-10.78 |
0 |
15 |
-1 |
Dec20 |
200318 |
209.42 |
209.42 |
209.42 |
209.42 |
-10.78 |
|
|
|
Total Volume and Open Interest |
46,542 |
212,261 |
-15,919 |
Euro-Bund(EUREX) |
Jun20 |
200318 |
171.39 |
171.39 |
168.24 |
168.79 |
-3.14 |
623,314 |
1,451,934 |
-261,506 |
Sep20 |
200318 |
174.00 |
174.00 |
171.37 |
171.69 |
-3.22 |
29 |
237 |
-6 |
Dec20 |
200318 |
169.84 |
169.84 |
169.84 |
169.84 |
-3.14 |
|
|
|
Total Volume and Open Interest |
623,343 |
1,452,171 |
-261,512 |
Euro-Bobl(EUREX) |
Jun20 |
200318 |
135.18 |
135.18 |
133.73 |
134.12 |
-1.11 |
358,957 |
1,126,669 |
-71,658 |
Sep20 |
200318 |
133.72 |
133.72 |
133.72 |
133.72 |
-1.11 |
0 |
329 |
+0 |
Dec20 |
200318 |
134.05 |
134.05 |
134.05 |
134.05 |
-1.11 |
|
|
|
Total Volume and Open Interest |
358,957 |
1,126,998 |
-71,658 |
Euro-Schatz(EUREX) |
Jun20 |
200318 |
112.47 |
112.47 |
112.18 |
112.32 |
-0.17 |
325,164 |
1,370,008 |
-41,052 |
Sep20 |
200318 |
112.37 |
112.37 |
112.37 |
112.37 |
-0.17 |
0 |
65 |
+0 |
Dec20 |
200318 |
113.32 |
113.32 |
113.32 |
113.32 |
-0.17 |
|
|
|
Total Volume and Open Interest |
325,164 |
1,370,073 |
-41,052 |
3-Mth Euribor(EUREX) |
Mar20 |
200316 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.010 |
0 |
1,586 |
+0 |
Jun20 |
200318 |
100.415 |
100.415 |
100.415 |
100.415 |
-0.015 |
200 |
1,367 |
+200 |
Sep20 |
200318 |
100.455 |
100.455 |
100.415 |
100.430 |
-0.030 |
2 |
988 |
+0 |
Total Volume and Open Interest |
202 |
4,767 |
-1,386 |
Long Gilt(LIFFE) |
Mar20 |
200318 |
133~03 |
133~03 |
132~02 |
132~02 |
-3~01 |
310 |
9,476 |
+237 |
Jun20 |
200318 |
132~26 |
132~31 |
130~00 |
131~05 |
-3~01 |
215,468 |
543,099 |
-18,957 |
Total Volume and Open Interest |
215,778 |
552,575 |
-18,720 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
200318 |
99.48 |
99.50 |
99.47 |
99.47 |
-0.01 |
127,502 |
651,088 |
-24,805 |
Jun20 |
200318 |
99.61 |
99.64 |
99.53 |
99.59 |
-0.01 |
119,604 |
760,612 |
-22,745 |
Sep20 |
200318 |
99.63 |
99.67 |
99.57 |
99.64 |
+0.01 |
108,553 |
540,103 |
-36,632 |
Dec20 |
200318 |
99.60 |
99.64 |
99.57 |
99.63 |
+0.02 |
97,466 |
523,959 |
-28,761 |
Mar21 |
200318 |
99.57 |
99.64 |
99.56 |
99.62 |
+0.03 |
99,687 |
421,270 |
-4,518 |
Jun21 |
200318 |
99.54 |
99.60 |
99.51 |
99.58 |
+0.02 |
67,405 |
330,868 |
-3,477 |
Total Volume and Open Interest |
1,007,203 |
4,281,062 |
-143,116 |
3-Mth Euribor(LIFFE) |
Jun20 |
200318 |
100.435 |
100.470 |
100.400 |
100.420 |
-0.010 |
217,666 |
498,492 |
-13,785 |
Sep20 |
200318 |
100.465 |
100.475 |
100.400 |
100.430 |
-0.030 |
83,374 |
431,090 |
-4,568 |
Dec20 |
200318 |
100.475 |
100.480 |
100.400 |
100.430 |
-0.040 |
113,672 |
450,404 |
-18,639 |
Total Volume and Open Interest |
1,180,886 |
3,418,740 |
-581,523 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
200312 |
99.46 |
99.65 |
99.41 |
99.47 |
unch |
19,323 |
34,986 |
-18,577 |
Jun20 |
200318 |
99.51 |
99.56 |
99.48 |
99.53 |
+0.02 |
32,164 |
166,789 |
+4,359 |
Sep20 |
200318 |
99.49 |
99.55 |
99.49 |
99.54 |
+0.03 |
22,636 |
169,054 |
+497 |
Dec20 |
200318 |
99.47 |
99.52 |
99.45 |
99.52 |
+0.04 |
27,579 |
167,839 |
+4,827 |
Mar21 |
200318 |
99.46 |
99.51 |
99.43 |
99.51 |
+0.03 |
18,975 |
135,562 |
+21 |
Jun21 |
200318 |
99.42 |
99.47 |
99.40 |
99.46 |
+0.03 |
9,542 |
85,229 |
-535 |
Sep21 |
200318 |
99.38 |
99.42 |
99.34 |
99.42 |
+0.04 |
9,388 |
68,834 |
-2,580 |
Dec21 |
200318 |
99.32 |
99.36 |
99.27 |
99.35 |
+0.03 |
4,559 |
48,748 |
-862 |
Mar22 |
200318 |
99.25 |
99.29 |
99.19 |
99.29 |
+0.03 |
3,728 |
17,829 |
+751 |
Jun22 |
200318 |
99.21 |
99.23 |
99.21 |
99.23 |
+0.04 |
126 |
2,267 |
+0 |
Total Volume and Open Interest |
128,701 |
864,041 |
+6,476 |
10-Year Aus T-Bonds(SFE) |
Jun20 |
200318 |
98.99 |
99.01 |
98.80 |
98.81 |
-0.18 |
203,910 |
1,189,602 |
-104,040 |
Sep20 |
200318 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.18 |
|
|
|
Total Volume and Open Interest |
222,834 |
1,247,280 |
|
3-Year Aus T-Bonds(SFE) |
Jun20 |
200318 |
99.57 |
99.60 |
99.52 |
99.57 |
+0.01 |
264,288 |
886,139 |
-160,927 |
Sep20 |
200318 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.01 |
|
|
|
Total Volume and Open Interest |
293,058 |
1,082,005 |
|
Gold(CMX) |
Apr20 |
200318 |
1527.6 |
1547.0 |
1473.3 |
1477.9 |
-47.9 |
565,977 |
243,721 |
-26,073 |
Jun20 |
200318 |
1533.7 |
1549.0 |
1476.0 |
1480.6 |
-47.5 |
73,788 |
216,247 |
+16,229 |
Aug20 |
200318 |
1539.9 |
1549.0 |
1480.4 |
1483.1 |
-47.3 |
8,311 |
44,517 |
-189 |
Oct20 |
200318 |
1542.0 |
1551.1 |
1483.4 |
1485.1 |
-47.3 |
1,555 |
12,101 |
-266 |
Dec20 |
200318 |
1547.0 |
1551.1 |
1485.2 |
1487.1 |
-47.0 |
2,739 |
35,866 |
-248 |
Feb21 |
200318 |
1540.5 |
1540.5 |
1488.4 |
1489.2 |
-47.1 |
372 |
11,826 |
-65 |
Apr21 |
200318 |
1520.6 |
1520.6 |
1491.0 |
1491.0 |
-46.9 |
190 |
2,107 |
-33 |
Jun21 |
200318 |
1553.5 |
1553.5 |
1492.7 |
1492.7 |
-46.6 |
549 |
2,391 |
-222 |
Aug21 |
200318 |
1494.6 |
1494.6 |
1494.6 |
1494.6 |
-46.5 |
5 |
50 |
+1 |
Oct21 |
200318 |
1496.7 |
1496.7 |
1496.7 |
1496.7 |
-46.5 |
0 |
6 |
+0 |
Dec21 |
200318 |
1550.0 |
1551.1 |
1497.5 |
1497.5 |
-46.5 |
135 |
1,585 |
-47 |
Total Volume and Open Interest |
654,928 |
571,178 |
-10,922 |
Silver(CMX) |
Mar20 |
200318 |
1256.0 |
1282.5 |
1173.5 |
1173.5 |
-73.4 |
104 |
375 |
-285 |
May20 |
200318 |
1261.0 |
1290.5 |
1164.0 |
1177.2 |
-72.3 |
148,459 |
110,443 |
-3,765 |
Jul20 |
200318 |
1273.5 |
1291.5 |
1168.0 |
1180.5 |
-72.2 |
12,129 |
32,573 |
+516 |
Sep20 |
200318 |
1289.5 |
1293.0 |
1176.0 |
1183.0 |
-72.4 |
2,339 |
11,201 |
+388 |
Dec20 |
200318 |
1290.0 |
1296.0 |
1180.0 |
1186.0 |
-72.4 |
2,934 |
11,966 |
+249 |
Mar21 |
200318 |
1294.0 |
1295.0 |
1188.9 |
1188.9 |
-72.5 |
132 |
1,466 |
+48 |
May21 |
200318 |
1191.5 |
1191.5 |
1191.5 |
1191.5 |
-72.5 |
2 |
47 |
+0 |
Total Volume and Open Interest |
167,304 |
168,743 |
-2,845 |
Platinum(NYMEX) |
Apr20 |
200318 |
663.3 |
681.8 |
603.4 |
605.0 |
-60.3 |
46,063 |
38,394 |
-3,988 |
Jul20 |
200318 |
663.6 |
680.4 |
603.7 |
605.2 |
-60.5 |
7,188 |
29,996 |
+1,220 |
Oct20 |
200318 |
671.8 |
671.8 |
606.5 |
607.8 |
-58.9 |
1,082 |
1,396 |
+154 |
Jan21 |
200318 |
670.0 |
670.0 |
609.9 |
610.6 |
-56.5 |
636 |
498 |
+338 |
Total Volume and Open Interest |
55,305 |
70,381 |
-2,224 |
Palladium(NYMEX) |
Mar20 |
200318 |
1449.90 |
1449.90 |
1449.90 |
1449.90 |
-89.80 |
0 |
11 |
-1 |
Jun20 |
200318 |
1509.60 |
1548.50 |
1410.80 |
1419.80 |
-89.80 |
5,632 |
8,822 |
-453 |
Sep20 |
200318 |
1525.00 |
1538.40 |
1410.30 |
1410.30 |
-91.10 |
369 |
788 |
-257 |
Total Volume and Open Interest |
6,021 |
10,056 |
-713 |
Copper(CMX) |
Mar20 |
200318 |
231.60 |
232.25 |
212.20 |
216.05 |
-15.50 |
516 |
2,068 |
-216 |
May20 |
200318 |
231.70 |
234.15 |
211.10 |
215.10 |
-16.25 |
114,108 |
120,487 |
-1,661 |
Jul20 |
200318 |
232.50 |
234.50 |
211.60 |
215.55 |
-16.20 |
13,888 |
42,440 |
-942 |
Sep20 |
200318 |
233.10 |
234.65 |
212.35 |
216.20 |
-16.10 |
4,038 |
23,457 |
+396 |
Dec20 |
200318 |
234.00 |
236.00 |
213.55 |
217.20 |
-16.10 |
2,098 |
15,457 |
-672 |
Total Volume and Open Interest |
136,318 |
216,699 |
-2,575 |
E-mini DJIA Index(CBOT) |
Mar20 |
200318 |
20791 |
20954 |
18904 |
19981 |
-985 |
113,138 |
48,134 |
-12,366 |
Jun20 |
200318 |
20715 |
20845 |
18766 |
19853 |
-1007 |
137,995 |
39,352 |
+8,164 |
Sep20 |
200318 |
20200 |
20370 |
18703 |
19720 |
-999 |
28 |
91 |
+9 |
Dec20 |
200318 |
19589 |
19589 |
19589 |
19589 |
-992 |
0 |
4 |
+0 |
Total Volume and Open Interest |
251,161 |
87,581 |
-4,193 |
S & P 500(CME) |
Mar20 |
200318 |
2414.00 |
2414.00 |
2414.00 |
2414.00 |
-81.50 |
10,162 |
109,967 |
+1,973 |
Jun20 |
200318 |
2479.00 |
2485.75 |
2383.00 |
2401.50 |
-84.00 |
345 |
5,590 |
-153 |
Sep20 |
200318 |
2391.00 |
2391.00 |
2391.00 |
2391.00 |
-83.25 |
0 |
11 |
+0 |
Dec20 |
200318 |
2384.50 |
2384.50 |
2384.50 |
2384.50 |
-80.50 |
|
|
|
Total Volume and Open Interest |
10,507 |
115,642 |
+1,820 |
S & P 500 E-Mini(CME) |
Mar20 |
200318 |
2478.50 |
2498.00 |
2274.75 |
2414.00 |
-81.50 |
2,378,284 |
2,204,572 |
-487,037 |
Jun20 |
200318 |
2467.50 |
2486.25 |
2262.00 |
2401.50 |
-84.00 |
3,539,756 |
2,156,542 |
+730,406 |
Sep20 |
200318 |
2470.50 |
2470.75 |
2252.50 |
2391.00 |
-83.25 |
4,563 |
5,893 |
+1,632 |
Dec20 |
200318 |
2326.00 |
2384.50 |
2256.00 |
2384.50 |
-80.50 |
5 |
2,579 |
-1 |
Total Volume and Open Interest |
5,922,608 |
4,369,655 |
+245,000 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
200318 |
7386.00 |
7392.25 |
6830.00 |
7225.25 |
-180.00 |
307,368 |
156,771 |
-27,096 |
Jun20 |
200318 |
7343.25 |
7380.00 |
6810.00 |
7205.50 |
-186.75 |
424,860 |
124,182 |
+48,573 |
Sep20 |
200318 |
7335.00 |
7337.00 |
6839.25 |
7206.25 |
-172.00 |
818 |
596 |
+361 |
Total Volume and Open Interest |
733,046 |
281,570 |
+21,838 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200318 |
1370.50 |
1374.00 |
1203.90 |
1259.80 |
-145.90 |
36,817 |
34,504 |
-16,856 |
Jun20 |
200318 |
1377.40 |
1378.10 |
1192.70 |
1249.10 |
-150.10 |
44,950 |
59,957 |
+19,644 |
Sep20 |
200318 |
1255.00 |
1255.00 |
1255.00 |
1255.00 |
-151.80 |
|
|
|
Total Volume and Open Interest |
81,767 |
94,461 |
+2,788 |
Volatility Index(CBOE) |
Mar20 |
200318 |
70.55 |
82.00 |
69.76 |
69.76 |
+0.93 |
62,226 |
75,724 |
-11,986 |
Apr20 |
200318 |
60.70 |
80.85 |
60.10 |
70.48 |
+9.05 |
136,174 |
234,727 |
+31,102 |
May20 |
200318 |
48.40 |
65.35 |
48.10 |
59.93 |
+11.23 |
38,525 |
45,662 |
-1,170 |
Jun20 |
200318 |
41.80 |
56.00 |
41.65 |
51.50 |
+9.42 |
19,454 |
27,865 |
-2,001 |
Total Volume and Open Interest |
281,006 |
446,426 |
+14,899 |
S & P 600(CME) |
Mar20 |
200318 |
598.00 |
598.00 |
598.00 |
598.00 |
-69.40 |
|
|
|
Jun20 |
200318 |
598.40 |
598.40 |
598.40 |
598.40 |
-69.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
200318 |
1074.30 |
1076.30 |
965.20 |
1009.20 |
-81.40 |
290,265 |
262,100 |
-145,259 |
Jun20 |
200318 |
1068.00 |
1072.50 |
959.00 |
1003.50 |
-82.10 |
407,304 |
357,687 |
+168,398 |
Sep20 |
200318 |
989.80 |
989.80 |
989.80 |
989.80 |
-90.80 |
0 |
12 |
+0 |
Total Volume and Open Interest |
697,569 |
619,799 |
+23,139 |
Nikkei 225(CME) |
Jun20 |
200318 |
17370 |
17520 |
16205 |
16735 |
-595 |
16,239 |
11,528 |
+265 |
Sep20 |
200318 |
16800 |
17515 |
16630 |
16800 |
-590 |
|
|
|
Total Volume and Open Interest |
16,239 |
11,528 |
+265 |
Nikkei 225(SGX) |
Jun20 |
200318 |
16800 |
17325 |
16220 |
16340 |
-400 |
246,205 |
131,104 |
+4,336 |
Sep20 |
200318 |
16615 |
17000 |
16300 |
16300 |
-400 |
12 |
77 |
+57 |
Dec20 |
200318 |
16145 |
16145 |
16145 |
16145 |
-400 |
0 |
12,189 |
+0 |
Total Volume and Open Interest |
249,386 |
170,112 |
+5,280 |
Nikkei 225 Mini(JPX) |
Jun20 |
200318 |
16875 |
17320 |
16220 |
16510 |
-160 |
2,839,631 |
459,047 |
-877,902 |
Sep20 |
200318 |
16800 |
17270 |
16170 |
16480 |
-140 |
79,188 |
17,381 |
+9,558 |
Dec20 |
200318 |
16700 |
17130 |
16085 |
16350 |
-150 |
1,449 |
3,293 |
-676 |
Total Volume and Open Interest |
3,243,091 |
744,732 |
-841,465 |
Nikkei 225(JPX) |
Jun20 |
200318 |
16870 |
17320 |
16220 |
16510 |
-160 |
195,132 |
303,801 |
-55,900 |
Sep20 |
200318 |
16780 |
17250 |
16200 |
16480 |
-140 |
1,557 |
5,279 |
-431 |
Dec20 |
200318 |
16680 |
17110 |
16200 |
16350 |
-150 |
24 |
51,334 |
+2,386 |
Total Volume and Open Interest |
196,769 |
411,509 |
-54,494 |
Nikkei 225(CME) Yen |
Jun20 |
200318 |
17120 |
17320 |
15995 |
16530 |
-575 |
101,533 |
43,115 |
+4,029 |
Sep20 |
200318 |
16485 |
17240 |
16010 |
16485 |
-565 |
113 |
85 |
+75 |
Dec20 |
200318 |
16515 |
16515 |
16515 |
16515 |
-570 |
|
|
|
Total Volume and Open Interest |
101,646 |
43,200 |
+4,104 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200312 |
17060 |
17060 |
17060 |
17060 |
-2110 |
0 |
3 |
+0 |
Jun20 |
200318 |
16530 |
16530 |
16530 |
16530 |
-580 |
|
|
|
Sep20 |
200318 |
16490 |
16490 |
16490 |
16490 |
-560 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Mar20 |
200318 |
3799.5 |
3907.5 |
3628.0 |
3752.5 |
-235.5 |
378,540 |
359,746 |
-10,076 |
Apr20 |
200318 |
3777.0 |
3899.0 |
3613.5 |
3740.5 |
-234.0 |
91,787 |
202,882 |
+164,395 |
May20 |
200318 |
3682.5 |
3682.5 |
3682.5 |
3682.5 |
-240.5 |
|
|
|
Jun20 |
200318 |
3700.0 |
3704.0 |
3550.0 |
3628.5 |
-247.5 |
2,439 |
6,554 |
+2,858 |
Total Volume and Open Interest |
472,768 |
579,366 |
+98,354 |
Hang Seng Index(HKFE) |
Mar20 |
200318 |
22932 |
23417 |
22000 |
22003 |
-1016 |
209,553 |
118,055 |
+398 |
Apr20 |
200318 |
22677 |
23390 |
21982 |
21982 |
-1020 |
3,699 |
8,346 |
+1,701 |
Total Volume and Open Interest |
213,961 |
138,219 |
+2,287 |
DAX(EUREX) |
Mar20 |
200318 |
8662.5 |
8892.5 |
8185.0 |
8476.0 |
-428.5 |
184,554 |
123,555 |
-16,989 |
Jun20 |
200318 |
8650.0 |
8875.5 |
8161.0 |
8456.5 |
-431.5 |
29,395 |
38,500 |
+17,775 |
Sep20 |
200318 |
8512.5 |
8565.0 |
8251.0 |
8430.0 |
-428.5 |
73 |
271 |
+4 |
Total Volume and Open Interest |
214,022 |
162,326 |
+790 |
Mini-DAX(EUREX) |
Mar20 |
200318 |
8674.0 |
8876.0 |
8189.0 |
8476.0 |
-428.5 |
66,098 |
29,079 |
-373 |
Jun20 |
200318 |
8713.0 |
8860.0 |
8166.0 |
8456.5 |
-431.5 |
5,185 |
4,184 |
+1,844 |
Sep20 |
200318 |
8450.0 |
8574.0 |
8400.0 |
8430.0 |
-428.5 |
22 |
291 |
+8 |
Total Volume and Open Interest |
71,305 |
33,554 |
+1,479 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200318 |
2444 |
2508 |
2304 |
2389 |
-129 |
4,645,406 |
5,745,302 |
-342,763 |
Jun20 |
200318 |
2373 |
2432 |
2231 |
2314 |
-131 |
2,315,224 |
3,242,977 |
+1,097,403 |
Sep20 |
200318 |
2365 |
2365 |
2220 |
2299 |
-132 |
16,289 |
58,717 |
+5,390 |
Total Volume and Open Interest |
7,007,109 |
9,195,194 |
+771,573 |
Swiss Market Index(EUREX) |
Mar20 |
200318 |
8161 |
8407 |
8043 |
8190 |
-275 |
195,298 |
305,498 |
+20,258 |
Jun20 |
200318 |
7960 |
8220 |
7868 |
8016 |
-266 |
103,129 |
139,433 |
+64,878 |
Sep20 |
200318 |
7920 |
8069 |
7875 |
7970 |
-279 |
87 |
1,203 |
+65 |
Total Volume and Open Interest |
298,514 |
446,134 |
+85,201 |
FT-SE 100(EURONEXT) |
Mar20 |
200318 |
5151.00 |
5234.00 |
4954.00 |
5085.00 |
-197.50 |
496,269 |
568,788 |
-123,493 |
Jun20 |
200318 |
5153.00 |
5208.50 |
4917.50 |
5066.50 |
-194.00 |
275,559 |
316,006 |
+210,070 |
Sep20 |
200318 |
5118.50 |
5118.50 |
4863.00 |
4982.00 |
-191.50 |
66 |
85 |
+11 |
Total Volume and Open Interest |
772,079 |
885,042 |
+86,691 |
SPI 200(SFE) |
Mar20 |
200318 |
5275.0 |
5337.0 |
4874.0 |
4914.0 |
-372.0 |
307,462 |
440,992 |
-17,006 |
Jun20 |
200318 |
5268.0 |
5321.0 |
4850.0 |
4896.0 |
-379.0 |
182,028 |
170,148 |
+122,091 |
Sep20 |
200318 |
4946.0 |
4953.0 |
4811.0 |
4811.0 |
-380.0 |
0 |
30 |
+0 |
Total Volume and Open Interest |
489,842 |
613,674 |
+105,185 |
FTSE MIB(ISE) |
Mar20 |
200318 |
14935.00 |
15490.00 |
14770.00 |
15189.00 |
-172.00 |
87,236 |
143,529 |
-7,076 |
Jun20 |
200318 |
14745.00 |
15310.00 |
14600.00 |
14957.00 |
-117.00 |
22,309 |
33,236 |
+17,812 |
Sep20 |
200318 |
14520.00 |
14690.00 |
14345.00 |
14690.00 |
-82.00 |
26 |
111 |
+26 |
Total Volume and Open Interest |
109,571 |
176,876 |
+10,762 |
KOSPI 200(KFE) |
Jun20 |
200318 |
225.50 |
228.45 |
211.60 |
211.60 |
-12.80 |
568,684 |
317,426 |
+4,996 |
Sep20 |
200318 |
224.75 |
227.35 |
210.90 |
210.90 |
-14.05 |
362 |
3,948 |
+61 |
Dec20 |
200318 |
224.00 |
225.00 |
215.50 |
215.50 |
-10.20 |
50 |
31,335 |
+1,057 |
Total Volume and Open Interest |
569,101 |
368,057 |
+6,115 |
GSCI(CME) |
Apr20 |
200318 |
264.40 |
265.55 |
250.00 |
250.00 |
-26.00 |
205 |
7,895 |
+86 |
May20 |
200318 |
251.50 |
251.50 |
251.50 |
251.50 |
-26.00 |
|
|
|
Jun20 |
200318 |
255.45 |
255.45 |
255.45 |
255.45 |
-26.00 |
|
|
|
Total Volume and Open Interest |
205 |
7,895 |
-341 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|