|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 23, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May20 |
200323 |
860.00 |
885.25 |
858.25 |
884.00 |
+21.50 |
146,051 |
286,518 |
-3,804 |
Jul20 |
200323 |
861.50 |
886.50 |
860.75 |
885.50 |
+20.75 |
86,016 |
176,075 |
-1,938 |
Aug20 |
200323 |
862.50 |
885.50 |
862.25 |
884.75 |
+19.50 |
9,270 |
18,558 |
+694 |
Sep20 |
200323 |
859.50 |
876.50 |
856.00 |
875.25 |
+13.50 |
6,279 |
19,864 |
+326 |
Nov20 |
200323 |
858.50 |
873.25 |
858.00 |
872.50 |
+11.75 |
53,617 |
110,321 |
-1,174 |
Jan21 |
200323 |
858.25 |
872.25 |
858.00 |
870.75 |
+10.75 |
16,131 |
31,946 |
+1,228 |
Mar21 |
200323 |
836.75 |
851.00 |
836.75 |
845.25 |
+4.00 |
24,971 |
90,722 |
-552 |
May21 |
200323 |
845.00 |
854.75 |
841.25 |
846.75 |
+1.75 |
7,694 |
19,468 |
+52 |
Jul21 |
200323 |
854.00 |
863.75 |
850.50 |
856.00 |
+1.75 |
6,527 |
16,123 |
+1,747 |
Aug21 |
200323 |
860.50 |
862.75 |
850.75 |
855.75 |
+0.50 |
162 |
668 |
+66 |
Sep21 |
200323 |
853.25 |
858.25 |
852.50 |
853.25 |
-0.75 |
70 |
279 |
+28 |
Nov21 |
200323 |
855.25 |
863.00 |
846.50 |
852.00 |
-2.00 |
3,774 |
12,394 |
+1,364 |
Jan22 |
200323 |
859.75 |
859.75 |
859.75 |
859.75 |
-2.25 |
0 |
50 |
+0 |
Mar22 |
200323 |
862.00 |
862.00 |
862.00 |
862.00 |
-2.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
360,568 |
783,226 |
-1,959 |
Soybean Meal(CBOT) |
May20 |
200323 |
324.50 |
335.20 |
324.00 |
333.60 |
+8.40 |
100,866 |
162,130 |
-5,792 |
Jul20 |
200323 |
314.30 |
324.40 |
314.00 |
324.00 |
+9.60 |
57,651 |
88,549 |
-147 |
Aug20 |
200323 |
307.40 |
315.80 |
307.30 |
315.10 |
+7.80 |
9,961 |
20,145 |
+269 |
Sep20 |
200323 |
305.50 |
312.70 |
305.50 |
311.60 |
+6.40 |
6,115 |
17,507 |
+650 |
Oct20 |
200323 |
305.60 |
311.10 |
304.90 |
310.10 |
+5.80 |
8,749 |
14,623 |
+472 |
Dec20 |
200323 |
307.00 |
312.30 |
305.90 |
311.30 |
+5.60 |
29,919 |
54,370 |
-1,664 |
Jan21 |
200323 |
305.80 |
308.80 |
304.50 |
308.00 |
+4.20 |
3,964 |
6,743 |
-922 |
Mar21 |
200323 |
296.00 |
298.60 |
294.60 |
295.50 |
+0.10 |
6,996 |
22,456 |
+762 |
May21 |
200323 |
296.30 |
299.00 |
293.30 |
294.50 |
-0.40 |
2,365 |
12,832 |
+256 |
Jul21 |
200323 |
299.00 |
301.60 |
296.80 |
297.10 |
-0.50 |
1,768 |
6,433 |
+768 |
Total Volume and Open Interest |
229,282 |
412,398 |
-4,956 |
Soybean Oil(CBOT) |
May20 |
200323 |
25.50 |
26.21 |
25.25 |
26.14 |
+0.50 |
78,654 |
164,499 |
-1,019 |
Jul20 |
200323 |
25.84 |
26.47 |
25.56 |
26.40 |
+0.46 |
40,953 |
108,827 |
+2,255 |
Aug20 |
200323 |
25.80 |
26.60 |
25.72 |
26.54 |
+0.45 |
10,266 |
34,717 |
+906 |
Sep20 |
200323 |
26.16 |
26.74 |
25.88 |
26.68 |
+0.42 |
6,891 |
27,538 |
+301 |
Oct20 |
200323 |
26.32 |
26.91 |
26.09 |
26.85 |
+0.39 |
4,441 |
15,990 |
+413 |
Dec20 |
200323 |
26.78 |
27.27 |
26.43 |
27.22 |
+0.41 |
18,212 |
62,953 |
-1,626 |
Jan21 |
200323 |
27.06 |
27.54 |
26.76 |
27.49 |
+0.40 |
1,665 |
10,026 |
+113 |
Mar21 |
200323 |
27.33 |
27.72 |
27.03 |
27.68 |
+0.35 |
5,276 |
17,958 |
+426 |
May21 |
200323 |
27.64 |
27.94 |
27.32 |
27.90 |
+0.26 |
1,659 |
11,069 |
+112 |
Jul21 |
200323 |
27.99 |
28.26 |
27.66 |
28.21 |
+0.22 |
1,330 |
5,689 |
+359 |
Total Volume and Open Interest |
170,217 |
464,735 |
+2,415 |
Canola(WCE) |
Mar20 |
200313 |
454.2 |
454.2 |
454.2 |
454.2 |
+2.6 |
|
|
|
May20 |
200323 |
461.9 |
468.0 |
460.0 |
467.5 |
+5.6 |
12,668 |
77,496 |
-2,681 |
Jul20 |
200323 |
469.4 |
476.0 |
467.8 |
475.6 |
+6.1 |
10,149 |
51,649 |
+1,784 |
Nov20 |
200323 |
477.0 |
483.3 |
475.9 |
483.0 |
+5.3 |
4,292 |
46,212 |
-521 |
Jan21 |
200323 |
484.4 |
490.0 |
484.4 |
489.8 |
+4.9 |
661 |
3,995 |
-24 |
Total Volume and Open Interest |
27,880 |
180,735 |
-1,396 |
Corn(CBOT) |
May20 |
200323 |
340.25 |
345.50 |
338.25 |
343.50 |
-0.25 |
223,252 |
498,392 |
-22,276 |
Jul20 |
200323 |
346.50 |
351.25 |
344.50 |
349.50 |
unch |
113,867 |
376,963 |
-5,161 |
Sep20 |
200323 |
352.00 |
357.00 |
350.50 |
355.25 |
+0.50 |
42,385 |
176,339 |
-1,768 |
Dec20 |
200323 |
360.50 |
365.50 |
359.50 |
364.25 |
+1.00 |
81,536 |
254,058 |
-5,498 |
Mar21 |
200323 |
372.00 |
375.50 |
370.50 |
374.50 |
+1.25 |
13,138 |
30,150 |
+269 |
May21 |
200323 |
375.50 |
379.50 |
375.50 |
378.75 |
+1.25 |
4,235 |
7,350 |
-89 |
Jul21 |
200323 |
377.25 |
380.75 |
377.25 |
380.25 |
+0.75 |
6,329 |
30,743 |
+2,135 |
Sep21 |
200323 |
371.00 |
373.50 |
368.50 |
372.75 |
-0.75 |
1,505 |
6,339 |
+647 |
Dec21 |
200323 |
377.50 |
380.75 |
375.00 |
379.25 |
-0.25 |
5,559 |
26,874 |
+1,402 |
Mar22 |
200323 |
393.50 |
393.50 |
389.00 |
393.25 |
+1.25 |
72 |
660 |
-3 |
Total Volume and Open Interest |
491,967 |
1,409,138 |
-30,311 |
Wheat(CBOT) |
May20 |
200323 |
539.50 |
563.25 |
537.25 |
562.50 |
+23.25 |
103,082 |
147,939 |
-4,760 |
Jul20 |
200323 |
536.50 |
558.00 |
534.50 |
555.75 |
+20.00 |
61,386 |
97,951 |
-3,837 |
Sep20 |
200323 |
538.25 |
558.50 |
537.00 |
555.75 |
+17.50 |
29,998 |
54,806 |
-2,552 |
Dec20 |
200323 |
547.75 |
565.00 |
545.00 |
562.25 |
+15.50 |
18,047 |
46,271 |
-1,672 |
Mar21 |
200323 |
551.75 |
570.25 |
551.50 |
566.50 |
+12.25 |
3,756 |
12,045 |
+142 |
May21 |
200323 |
551.00 |
565.00 |
547.50 |
562.00 |
+9.75 |
1,166 |
2,504 |
+190 |
Total Volume and Open Interest |
219,109 |
367,905 |
-12,054 |
Wheat(KCBT) |
May20 |
200323 |
472.25 |
491.75 |
468.00 |
489.50 |
+20.50 |
53,085 |
106,414 |
-5,412 |
Jul20 |
200323 |
474.50 |
495.00 |
472.50 |
493.25 |
+20.75 |
36,105 |
65,556 |
-5,278 |
Sep20 |
200323 |
480.75 |
501.00 |
479.50 |
499.50 |
+19.75 |
13,091 |
23,665 |
-1,419 |
Dec20 |
200323 |
491.25 |
509.75 |
490.00 |
508.25 |
+17.50 |
8,449 |
30,452 |
-903 |
Mar21 |
200323 |
500.50 |
517.25 |
500.00 |
515.75 |
+15.50 |
1,385 |
6,779 |
-121 |
May21 |
200323 |
517.50 |
521.50 |
513.50 |
519.75 |
+14.50 |
493 |
1,633 |
+2 |
Jul21 |
200323 |
507.50 |
512.25 |
505.00 |
510.25 |
+11.25 |
258 |
363 |
+61 |
Total Volume and Open Interest |
112,885 |
234,903 |
-13,053 |
Wheat(MGE) |
May20 |
200323 |
521.00 |
534.75 |
520.00 |
530.25 |
+9.25 |
10,369 |
35,016 |
-1,807 |
Jul20 |
200323 |
530.00 |
543.75 |
529.00 |
538.50 |
+8.75 |
6,147 |
18,439 |
+608 |
Sep20 |
200323 |
538.00 |
551.75 |
537.25 |
546.25 |
+8.00 |
3,085 |
9,460 |
+283 |
Dec20 |
200323 |
550.00 |
563.50 |
549.25 |
557.75 |
+7.25 |
1,612 |
6,662 |
+308 |
Mar21 |
200323 |
563.75 |
575.50 |
563.75 |
570.50 |
+7.00 |
570 |
2,895 |
+104 |
May21 |
200323 |
575.00 |
583.25 |
575.00 |
577.00 |
+5.75 |
128 |
1,008 |
-12 |
Total Volume and Open Interest |
21,944 |
73,520 |
-487 |
Oats(CBOT) |
May20 |
200323 |
265.25 |
269.75 |
257.50 |
268.50 |
+6.50 |
536 |
2,537 |
-244 |
Jul20 |
200323 |
263.00 |
270.00 |
261.50 |
267.25 |
+5.50 |
80 |
752 |
-45 |
Sep20 |
200323 |
260.25 |
260.25 |
260.25 |
260.25 |
+5.25 |
6 |
117 |
-3 |
Dec20 |
200323 |
260.00 |
260.00 |
256.00 |
259.25 |
+2.25 |
6 |
620 |
-1 |
Total Volume and Open Interest |
628 |
4,026 |
-293 |
Rough Rice(CBOT) |
May20 |
200323 |
13.39 |
13.49 |
13.15 |
13.23 |
-0.05 |
1,023 |
8,274 |
-63 |
Jul20 |
200323 |
13.32 |
13.45 |
13.16 |
13.23 |
-0.01 |
168 |
1,080 |
+42 |
Sep20 |
200323 |
11.68 |
11.86 |
11.63 |
11.69 |
-0.02 |
78 |
2,337 |
+9 |
Nov20 |
200323 |
11.70 |
11.70 |
11.66 |
11.66 |
+0.01 |
1 |
57 |
+0 |
Total Volume and Open Interest |
1,270 |
11,748 |
-12 |
Live Cattle(CME) |
Apr20 |
200323 |
101.650 |
101.650 |
101.650 |
101.650 |
+3.000 |
9,067 |
42,349 |
-2,570 |
Jun20 |
200323 |
92.535 |
92.535 |
92.535 |
92.535 |
+3.000 |
23,477 |
123,558 |
+104 |
Aug20 |
200323 |
93.750 |
93.750 |
93.700 |
93.750 |
+3.000 |
12,186 |
53,341 |
-316 |
Oct20 |
200323 |
97.000 |
97.000 |
96.785 |
97.000 |
+3.000 |
8,795 |
36,566 |
-266 |
Dec20 |
200323 |
101.200 |
101.200 |
101.080 |
101.200 |
+3.000 |
7,192 |
19,751 |
-249 |
Feb21 |
200323 |
105.400 |
105.400 |
105.330 |
105.400 |
+3.000 |
2,920 |
6,976 |
+17 |
Total Volume and Open Interest |
63,973 |
285,018 |
-3,239 |
Feeder Cattle(CME) |
Mar20 |
200323 |
123.730 |
125.230 |
123.730 |
125.230 |
+4.500 |
292 |
1,945 |
-150 |
Apr20 |
200323 |
123.330 |
123.330 |
123.330 |
123.330 |
+4.500 |
2,197 |
7,121 |
-343 |
May20 |
200323 |
122.750 |
122.750 |
122.750 |
122.750 |
+4.500 |
3,077 |
14,684 |
-92 |
Aug20 |
200323 |
128.300 |
128.300 |
128.300 |
128.300 |
+4.500 |
2,545 |
9,355 |
-15 |
Sep20 |
200323 |
129.050 |
129.380 |
129.050 |
129.380 |
+4.495 |
1,009 |
2,970 |
-10 |
Oct20 |
200323 |
129.825 |
130.575 |
129.825 |
130.575 |
+4.495 |
751 |
1,772 |
+63 |
Nov20 |
200323 |
131.050 |
132.000 |
131.050 |
132.000 |
+4.500 |
307 |
608 |
+43 |
Total Volume and Open Interest |
10,252 |
38,896 |
-459 |
Lean Hogs(CME) |
Apr20 |
200323 |
64.000 |
64.580 |
63.180 |
64.580 |
+3.000 |
8,511 |
33,086 |
-2,155 |
May20 |
200323 |
62.500 |
63.880 |
62.500 |
63.880 |
+3.000 |
232 |
2,076 |
+19 |
Jun20 |
200323 |
70.480 |
70.950 |
69.100 |
70.950 |
+3.000 |
24,019 |
78,753 |
-828 |
Jul20 |
200323 |
72.785 |
73.385 |
71.850 |
73.035 |
+2.650 |
13,380 |
31,994 |
+1,641 |
Aug20 |
200323 |
71.800 |
72.635 |
71.200 |
72.350 |
+2.620 |
9,559 |
31,007 |
-1,109 |
Oct20 |
200323 |
62.500 |
62.500 |
61.350 |
62.100 |
+1.520 |
7,232 |
39,657 |
+256 |
Dec20 |
200323 |
58.250 |
58.250 |
56.750 |
57.050 |
+0.500 |
1,362 |
19,685 |
-123 |
Feb21 |
200323 |
62.180 |
62.200 |
60.485 |
60.500 |
-0.250 |
340 |
4,648 |
+48 |
Total Volume and Open Interest |
64,791 |
243,254 |
-2,280 |
Class III Milk(CME) |
Mar20 |
200323 |
16.27 |
16.29 |
16.26 |
16.26 |
unch |
188 |
2,892 |
-25 |
Apr20 |
200323 |
15.99 |
16.16 |
15.94 |
16.08 |
+0.03 |
917 |
2,811 |
-103 |
May20 |
200323 |
15.31 |
15.32 |
15.18 |
15.21 |
-0.10 |
656 |
2,648 |
+138 |
Jun20 |
200323 |
15.50 |
15.55 |
15.45 |
15.47 |
-0.05 |
365 |
2,970 |
+77 |
Jul20 |
200323 |
15.91 |
15.96 |
15.90 |
15.93 |
+0.01 |
145 |
1,473 |
+5 |
Aug20 |
200323 |
16.12 |
16.15 |
16.10 |
16.14 |
+0.03 |
86 |
1,235 |
+32 |
Sep20 |
200323 |
16.20 |
16.30 |
16.20 |
16.21 |
unch |
82 |
1,290 |
-16 |
Oct20 |
200323 |
16.31 |
16.31 |
16.21 |
16.22 |
-0.03 |
65 |
921 |
+12 |
Nov20 |
200323 |
16.25 |
16.25 |
16.06 |
16.20 |
+0.07 |
38 |
952 |
+15 |
Dec20 |
200323 |
15.84 |
15.95 |
15.84 |
15.95 |
unch |
39 |
849 |
+14 |
Jan21 |
200323 |
15.66 |
15.69 |
15.66 |
15.66 |
unch |
11 |
303 |
-8 |
Feb21 |
200323 |
15.73 |
15.75 |
15.73 |
15.73 |
unch |
10 |
277 |
-8 |
Mar21 |
200323 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
10 |
268 |
-8 |
Total Volume and Open Interest |
2,612 |
19,301 |
+125 |
Cocoa(ICE) |
May20 |
200323 |
2202 |
2268 |
2198 |
2257 |
+27 |
30,445 |
72,327 |
-3,327 |
Jul20 |
200323 |
2231 |
2254 |
2207 |
2242 |
+11 |
22,106 |
52,854 |
-1,005 |
Sep20 |
200323 |
2210 |
2245 |
2210 |
2228 |
-2 |
12,831 |
43,737 |
-3,279 |
Dec20 |
200323 |
2191 |
2215 |
2183 |
2199 |
-1 |
6,541 |
45,812 |
+897 |
Mar21 |
200323 |
2175 |
2201 |
2171 |
2178 |
-4 |
1,799 |
27,792 |
-271 |
May21 |
200323 |
2171 |
2195 |
2169 |
2172 |
-5 |
493 |
7,821 |
-28 |
Jul21 |
200323 |
2172 |
2190 |
2167 |
2167 |
-5 |
171 |
2,506 |
-19 |
Total Volume and Open Interest |
74,443 |
255,817 |
-7,050 |
Coffee "C"(ICE) |
May20 |
200323 |
120.65 |
124.90 |
116.60 |
121.25 |
+1.55 |
23,503 |
75,696 |
-3,846 |
Jul20 |
200323 |
120.40 |
124.90 |
117.35 |
122.00 |
+2.25 |
12,938 |
48,543 |
-1,385 |
Sep20 |
200323 |
120.80 |
125.05 |
118.05 |
122.45 |
+2.35 |
5,554 |
39,205 |
-152 |
Dec20 |
200323 |
120.95 |
125.35 |
118.65 |
123.05 |
+2.10 |
6,015 |
37,422 |
+728 |
Mar21 |
200323 |
122.60 |
126.20 |
119.50 |
123.85 |
+1.65 |
1,306 |
16,862 |
-122 |
May21 |
200323 |
124.55 |
126.65 |
120.55 |
124.90 |
+1.65 |
683 |
8,229 |
+169 |
Total Volume and Open Interest |
51,303 |
246,760 |
-4,776 |
Orange Juice(ICE) |
May20 |
200323 |
105.00 |
111.00 |
104.90 |
110.25 |
+4.70 |
1,159 |
10,616 |
-475 |
Jul20 |
200323 |
105.50 |
110.00 |
105.50 |
109.55 |
+3.95 |
185 |
2,735 |
+86 |
Sep20 |
200323 |
107.00 |
110.50 |
106.85 |
109.90 |
+3.30 |
24 |
952 |
+6 |
Nov20 |
200323 |
108.00 |
110.90 |
108.00 |
110.75 |
+3.40 |
7 |
397 |
-1 |
Jan21 |
200323 |
110.00 |
111.90 |
110.00 |
111.90 |
+3.30 |
2 |
349 |
+2 |
Mar21 |
200323 |
111.55 |
113.30 |
111.55 |
113.30 |
+3.15 |
1 |
172 |
+0 |
Total Volume and Open Interest |
1,378 |
15,221 |
-382 |
Sugar #11(ICE) |
May20 |
200323 |
10.77 |
11.15 |
10.72 |
11.04 |
+0.13 |
72,260 |
326,324 |
-7,568 |
Jul20 |
200323 |
10.75 |
11.01 |
10.66 |
10.90 |
+0.07 |
49,201 |
260,276 |
-2,345 |
Oct20 |
200323 |
10.87 |
11.15 |
10.80 |
11.04 |
+0.08 |
31,651 |
182,787 |
-7,121 |
Mar21 |
200323 |
11.41 |
11.64 |
11.34 |
11.54 |
+0.07 |
15,432 |
106,746 |
+903 |
May21 |
200323 |
11.32 |
11.50 |
11.27 |
11.41 |
+0.03 |
2,891 |
48,133 |
+55 |
Jul21 |
200323 |
11.30 |
11.42 |
11.22 |
11.34 |
+0.02 |
2,377 |
40,730 |
-116 |
Oct21 |
200323 |
11.48 |
11.62 |
11.46 |
11.56 |
+0.03 |
1,068 |
39,191 |
+201 |
Mar22 |
200323 |
11.93 |
12.05 |
11.91 |
11.98 |
unch |
416 |
15,815 |
+68 |
Total Volume and Open Interest |
175,607 |
1,032,352 |
-15,890 |
London Cocoa(LCE) |
May20 |
200323 |
1806 |
1852 |
1806 |
1846 |
+14 |
13,802 |
53,290 |
-2,894 |
Jul20 |
200323 |
1788 |
1827 |
1787 |
1823 |
+15 |
14,700 |
44,699 |
-622 |
Sep20 |
200323 |
1763 |
1808 |
1763 |
1804 |
+17 |
12,030 |
44,368 |
+701 |
Dec20 |
200323 |
1684 |
1721 |
1682 |
1716 |
+16 |
8,023 |
66,160 |
-307 |
Mar21 |
200323 |
1665 |
1694 |
1660 |
1688 |
+12 |
4,349 |
31,332 |
-534 |
May21 |
200323 |
1670 |
1697 |
1670 |
1691 |
+13 |
1,811 |
13,638 |
+382 |
Jul21 |
200323 |
1675 |
1695 |
1674 |
1692 |
+12 |
795 |
6,814 |
-113 |
Total Volume and Open Interest |
55,740 |
265,985 |
-3,234 |
London Sugar(LCE) |
May20 |
200323 |
345.00 |
345.10 |
339.80 |
340.60 |
-3.80 |
7,665 |
37,512 |
-1,830 |
Aug20 |
200323 |
334.70 |
335.40 |
331.30 |
332.30 |
-2.40 |
6,004 |
45,529 |
-410 |
Oct20 |
200323 |
328.50 |
328.90 |
325.30 |
326.70 |
-0.60 |
1,940 |
13,480 |
+147 |
Dec20 |
200323 |
331.20 |
331.40 |
327.70 |
329.50 |
+0.10 |
1,082 |
8,356 |
+130 |
Mar21 |
200323 |
332.80 |
333.60 |
329.80 |
331.70 |
+0.30 |
701 |
6,884 |
+190 |
Total Volume and Open Interest |
17,984 |
116,387 |
-1,472 |
Cotton(ICE) |
May20 |
200323 |
52.77 |
52.90 |
50.68 |
52.15 |
-1.53 |
27,427 |
92,157 |
-2,781 |
Jul20 |
200323 |
52.51 |
53.00 |
50.74 |
51.54 |
-2.20 |
20,775 |
48,668 |
-1,764 |
Oct20 |
200323 |
52.87 |
52.87 |
52.87 |
52.87 |
-2.22 |
62 |
102 |
+38 |
Dec20 |
200323 |
54.50 |
54.55 |
52.04 |
52.77 |
-2.26 |
7,717 |
49,981 |
-186 |
Mar21 |
200323 |
55.70 |
55.70 |
53.20 |
53.88 |
-2.24 |
1,451 |
8,900 |
+301 |
May21 |
200323 |
56.70 |
56.70 |
54.75 |
54.87 |
-2.23 |
416 |
1,260 |
+91 |
Total Volume and Open Interest |
58,254 |
205,154 |
-4,247 |
Lumber(CME) |
May20 |
200323 |
321.4 |
326.8 |
310.9 |
320.2 |
-2.1 |
285 |
1,539 |
-33 |
Jul20 |
200323 |
323.6 |
331.2 |
318.5 |
327.5 |
+0.2 |
92 |
669 |
+5 |
Sep20 |
200323 |
323.0 |
326.2 |
319.5 |
326.2 |
+0.5 |
31 |
352 |
+7 |
Nov20 |
200323 |
328.0 |
328.0 |
328.0 |
328.0 |
+0.5 |
12 |
148 |
+7 |
Jan21 |
200323 |
335.0 |
335.0 |
335.0 |
335.0 |
+0.5 |
0 |
15 |
+0 |
Mar21 |
200323 |
333.5 |
333.5 |
333.5 |
333.5 |
+0.5 |
|
|
|
May21 |
200323 |
332.0 |
332.0 |
332.0 |
332.0 |
+0.5 |
|
|
|
Total Volume and Open Interest |
420 |
2,723 |
-14 |
Crude Oil(NYM) |
May20 |
200323 |
22.52 |
24.07 |
20.80 |
23.36 |
+0.73 |
1,191,520 |
529,246 |
+29,151 |
Jun20 |
200323 |
24.40 |
26.12 |
22.74 |
25.48 |
+1.12 |
309,777 |
270,527 |
+8,872 |
Jul20 |
200323 |
25.75 |
27.78 |
24.55 |
27.23 |
+1.30 |
155,799 |
158,722 |
+6,372 |
Aug20 |
200323 |
27.01 |
28.93 |
25.83 |
28.44 |
+1.34 |
103,437 |
89,305 |
-5,245 |
Sep20 |
200323 |
28.38 |
29.89 |
26.97 |
29.39 |
+1.37 |
100,325 |
125,008 |
-7,984 |
Oct20 |
200323 |
29.20 |
30.67 |
27.88 |
30.17 |
+1.37 |
45,549 |
87,629 |
-2,878 |
Nov20 |
200323 |
29.50 |
31.42 |
28.50 |
30.88 |
+1.36 |
21,687 |
64,278 |
+1,260 |
Dec20 |
200323 |
30.48 |
32.08 |
29.10 |
31.50 |
+1.34 |
109,275 |
212,583 |
-3,370 |
Jan21 |
200323 |
30.29 |
32.54 |
29.73 |
32.02 |
+1.32 |
6,608 |
58,729 |
+147 |
Feb21 |
200323 |
30.71 |
32.83 |
30.71 |
32.49 |
+1.30 |
2,728 |
32,025 |
+14 |
Mar21 |
200323 |
31.00 |
33.46 |
31.00 |
32.93 |
+1.28 |
9,876 |
35,953 |
-803 |
Apr21 |
200323 |
31.50 |
33.63 |
31.22 |
33.33 |
+1.26 |
1,311 |
18,509 |
+210 |
May21 |
200323 |
33.70 |
33.91 |
32.07 |
33.70 |
+1.24 |
1,316 |
17,070 |
+247 |
Jun21 |
200323 |
33.00 |
34.62 |
31.93 |
34.01 |
+1.21 |
34,413 |
83,526 |
+3,899 |
Jul21 |
200323 |
34.03 |
34.50 |
32.70 |
34.26 |
+1.21 |
1,257 |
18,530 |
-44 |
Aug21 |
200323 |
34.00 |
34.73 |
32.94 |
34.50 |
+1.21 |
778 |
10,600 |
+181 |
Total Volume and Open Interest |
2,295,092 |
2,124,117 |
-16,250 |
e-miNY Crude Oil(NYM) |
May20 |
200323 |
22.550 |
24.050 |
20.750 |
23.350 |
+0.725 |
68,645 |
4,884 |
+524 |
Jun20 |
200323 |
24.200 |
26.200 |
22.750 |
25.475 |
+1.125 |
2,068 |
1,252 |
+167 |
Jul20 |
200323 |
26.000 |
27.700 |
24.600 |
27.225 |
+1.300 |
360 |
205 |
-14 |
Aug20 |
200323 |
27.200 |
28.700 |
25.900 |
28.450 |
+1.350 |
166 |
220 |
-20 |
Sep20 |
200323 |
27.725 |
29.850 |
27.100 |
29.400 |
+1.375 |
109 |
182 |
+1 |
Oct20 |
200323 |
28.200 |
30.400 |
27.825 |
30.175 |
+1.375 |
24 |
99 |
-2 |
Nov20 |
200323 |
29.500 |
30.875 |
29.500 |
30.875 |
+1.350 |
24 |
59 |
-3 |
Dec20 |
200323 |
29.500 |
32.000 |
29.300 |
31.500 |
+1.350 |
93 |
174 |
-19 |
Jan21 |
200323 |
30.300 |
32.300 |
30.000 |
32.025 |
+1.325 |
33 |
81 |
-4 |
Feb21 |
200323 |
30.950 |
32.500 |
30.425 |
32.500 |
+1.300 |
10 |
16 |
+1 |
Total Volume and Open Interest |
71,564 |
7,280 |
-1,572 |
NY Harbor ULSD(NYM) |
Apr20 |
200323 |
100.60 |
104.47 |
95.50 |
101.61 |
+0.98 |
40,996 |
38,328 |
-8,565 |
May20 |
200323 |
101.30 |
105.25 |
96.35 |
102.44 |
+1.05 |
77,319 |
84,166 |
-5,643 |
Jun20 |
200323 |
103.56 |
107.04 |
98.46 |
104.42 |
+1.14 |
40,658 |
44,931 |
-3,558 |
Jul20 |
200323 |
105.00 |
109.37 |
101.01 |
106.86 |
+1.12 |
17,950 |
27,560 |
-1,335 |
Aug20 |
200323 |
105.58 |
111.85 |
103.56 |
109.39 |
+1.22 |
8,810 |
17,730 |
-287 |
Sep20 |
200323 |
108.02 |
114.47 |
106.22 |
112.01 |
+1.39 |
12,456 |
17,508 |
-142 |
Oct20 |
200323 |
111.92 |
116.42 |
111.14 |
114.32 |
+1.57 |
4,057 |
12,381 |
+65 |
Nov20 |
200323 |
112.92 |
118.55 |
111.70 |
116.25 |
+1.75 |
2,621 |
11,769 |
+72 |
Dec20 |
200323 |
114.55 |
120.20 |
111.59 |
117.78 |
+1.86 |
16,186 |
29,444 |
-117 |
Jan21 |
200323 |
114.85 |
121.35 |
114.70 |
119.14 |
+1.92 |
2,773 |
13,909 |
+301 |
Feb21 |
200323 |
116.65 |
122.27 |
116.65 |
120.15 |
+1.95 |
1,690 |
6,841 |
+250 |
Mar21 |
200323 |
118.03 |
121.28 |
118.03 |
121.01 |
+2.00 |
1,966 |
7,357 |
+560 |
Apr21 |
200323 |
120.98 |
122.02 |
117.87 |
121.69 |
+2.11 |
570 |
3,384 |
+167 |
May21 |
200323 |
121.68 |
122.88 |
119.37 |
122.88 |
+2.20 |
541 |
2,019 |
+123 |
Total Volume and Open Interest |
242,667 |
355,875 |
-15,032 |
RBOB Gasoline(NYM) |
Apr20 |
200323 |
60.50 |
60.67 |
37.60 |
41.18 |
-19.36 |
31,731 |
50,767 |
-6,037 |
May20 |
200323 |
62.11 |
62.67 |
46.05 |
49.47 |
-13.34 |
56,159 |
102,593 |
+1,752 |
Jun20 |
200323 |
66.18 |
66.37 |
51.89 |
54.75 |
-11.61 |
32,599 |
45,758 |
+2,004 |
Jul20 |
200323 |
69.45 |
69.45 |
56.95 |
59.67 |
-10.06 |
22,282 |
29,773 |
+1,104 |
Aug20 |
200323 |
70.16 |
72.82 |
61.67 |
64.30 |
-8.51 |
11,869 |
17,831 |
-377 |
Sep20 |
200323 |
71.91 |
74.13 |
65.95 |
68.34 |
-6.86 |
11,790 |
28,712 |
-360 |
Oct20 |
200323 |
69.00 |
69.04 |
62.15 |
64.55 |
-5.12 |
7,389 |
17,492 |
-260 |
Nov20 |
200323 |
67.50 |
70.33 |
64.05 |
66.52 |
-4.58 |
3,905 |
17,579 |
-144 |
Dec20 |
200323 |
72.00 |
72.61 |
66.07 |
68.67 |
-4.02 |
8,390 |
30,217 |
+501 |
Jan21 |
200323 |
74.39 |
74.39 |
70.66 |
70.80 |
-3.48 |
1,138 |
3,792 |
+195 |
Total Volume and Open Interest |
191,393 |
364,232 |
+126 |
e-miNY RBOB Gasoline(NYM) |
Apr20 |
200323 |
41.18 |
41.18 |
41.18 |
41.18 |
-19.36 |
0 |
1 |
+0 |
May20 |
200323 |
49.47 |
49.47 |
49.47 |
49.47 |
-13.34 |
|
|
|
Jun20 |
200323 |
54.75 |
54.75 |
54.75 |
54.75 |
-11.61 |
|
|
|
Jul20 |
200323 |
59.67 |
59.67 |
59.67 |
59.67 |
-10.06 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr20 |
200323 |
1.533 |
1.628 |
1.519 |
1.602 |
-0.002 |
189,477 |
88,777 |
-41,781 |
May20 |
200323 |
1.612 |
1.702 |
1.587 |
1.673 |
-0.002 |
169,731 |
346,358 |
+11,388 |
Jun20 |
200323 |
1.719 |
1.808 |
1.695 |
1.782 |
+0.017 |
42,767 |
90,062 |
-872 |
Jul20 |
200323 |
1.852 |
1.933 |
1.827 |
1.909 |
+0.032 |
32,454 |
110,707 |
-215 |
Aug20 |
200323 |
1.906 |
1.987 |
1.879 |
1.963 |
+0.036 |
21,703 |
58,051 |
+114 |
Sep20 |
200323 |
1.928 |
2.018 |
1.910 |
1.994 |
+0.037 |
19,863 |
105,530 |
-579 |
Oct20 |
200323 |
2.000 |
2.078 |
1.977 |
2.055 |
+0.030 |
26,023 |
103,212 |
-1,105 |
Nov20 |
200323 |
2.204 |
2.274 |
2.195 |
2.256 |
+0.030 |
8,720 |
31,744 |
-208 |
Dec20 |
200323 |
2.497 |
2.549 |
2.474 |
2.538 |
+0.029 |
4,480 |
35,642 |
+398 |
Jan21 |
200323 |
2.625 |
2.671 |
2.609 |
2.663 |
+0.033 |
16,382 |
67,966 |
-1,366 |
Feb21 |
200323 |
2.590 |
2.640 |
2.582 |
2.631 |
+0.029 |
4,754 |
25,578 |
-2 |
Mar21 |
200323 |
2.485 |
2.533 |
2.481 |
2.524 |
+0.023 |
9,357 |
43,839 |
+286 |
Apr21 |
200323 |
2.253 |
2.278 |
2.241 |
2.270 |
+0.016 |
9,061 |
52,130 |
-77 |
May21 |
200323 |
2.218 |
2.243 |
2.210 |
2.236 |
+0.016 |
1,940 |
13,141 |
+335 |
Jun21 |
200323 |
2.268 |
2.282 |
2.257 |
2.279 |
+0.020 |
2,226 |
10,267 |
-239 |
Jul21 |
200323 |
2.307 |
2.325 |
2.300 |
2.324 |
+0.021 |
1,246 |
8,371 |
+198 |
Total Volume and Open Interest |
569,299 |
1,280,571 |
-33,801 |
Brent Crude Oil(ICE) |
May20 |
200323 |
26.75 |
27.54 |
24.68 |
27.03 |
+0.05 |
335,723 |
225,293 |
-17,183 |
Jun20 |
200323 |
28.34 |
29.81 |
26.95 |
29.29 |
+0.29 |
344,620 |
480,816 |
+13,684 |
Jul20 |
200323 |
30.72 |
31.77 |
28.78 |
31.21 |
+0.58 |
131,415 |
297,591 |
+1,819 |
Aug20 |
200323 |
31.80 |
33.34 |
30.31 |
32.75 |
+0.77 |
75,074 |
140,042 |
+1,337 |
Sep20 |
200323 |
32.96 |
34.58 |
31.55 |
33.97 |
+0.89 |
85,352 |
177,420 |
+7,011 |
Oct20 |
200323 |
32.92 |
35.47 |
32.47 |
34.83 |
+0.96 |
34,869 |
107,972 |
-1,021 |
Nov20 |
200323 |
33.81 |
36.16 |
33.24 |
35.50 |
+0.97 |
25,192 |
80,227 |
+1,484 |
Dec20 |
200323 |
35.13 |
36.73 |
33.80 |
36.06 |
+0.97 |
144,768 |
284,499 |
+2,126 |
Jan21 |
200323 |
34.52 |
37.13 |
34.40 |
36.53 |
+0.96 |
13,221 |
81,853 |
+833 |
Feb21 |
200323 |
36.00 |
37.49 |
36.00 |
36.96 |
+0.96 |
7,760 |
58,432 |
-1,170 |
Mar21 |
200323 |
36.31 |
38.06 |
36.31 |
37.38 |
+0.95 |
8,599 |
48,757 |
+597 |
Apr21 |
200323 |
38.00 |
38.00 |
37.77 |
37.77 |
+0.96 |
1,764 |
31,522 |
-139 |
May21 |
200323 |
38.14 |
38.14 |
38.14 |
38.14 |
+0.99 |
1,047 |
27,340 |
+483 |
Jun21 |
200323 |
37.52 |
39.12 |
36.45 |
38.46 |
+0.99 |
34,897 |
108,342 |
+1,911 |
Total Volume and Open Interest |
1,323,134 |
2,649,248 |
+16,926 |
Gas Oil(ICE) |
Apr20 |
200323 |
291.75 |
300.50 |
280.00 |
286.00 |
-15.00 |
71,901 |
126,494 |
-5,401 |
May20 |
200323 |
294.75 |
303.50 |
281.00 |
289.75 |
-14.00 |
88,809 |
145,780 |
+6,293 |
Jun20 |
200323 |
300.00 |
310.25 |
288.25 |
297.00 |
-13.00 |
56,057 |
110,385 |
-1,231 |
Jul20 |
200323 |
307.25 |
318.00 |
296.25 |
306.00 |
-11.75 |
18,516 |
55,092 |
+736 |
Aug20 |
200323 |
315.00 |
326.50 |
304.25 |
314.50 |
-10.75 |
11,850 |
41,217 |
+1,071 |
Sep20 |
200323 |
322.25 |
334.75 |
312.00 |
322.25 |
-10.25 |
12,139 |
45,309 |
-530 |
Oct20 |
200323 |
323.25 |
340.25 |
319.75 |
328.50 |
-10.00 |
5,729 |
38,488 |
+93 |
Nov20 |
200323 |
327.75 |
345.25 |
324.75 |
333.00 |
-9.50 |
3,231 |
26,086 |
+188 |
Dec20 |
200323 |
336.25 |
348.25 |
325.75 |
335.75 |
-9.25 |
24,103 |
83,779 |
+475 |
Jan21 |
200323 |
334.50 |
351.75 |
331.25 |
339.50 |
-9.25 |
2,047 |
21,741 |
-46 |
Total Volume and Open Interest |
313,375 |
859,498 |
+2,564 |
Ethanol(CBOT) |
Apr20 |
200323 |
0.910 |
0.910 |
0.861 |
0.883 |
-0.099 |
22 |
143 |
-6 |
May20 |
200323 |
1.000 |
1.000 |
0.885 |
0.905 |
-0.099 |
91 |
245 |
+19 |
Jun20 |
200323 |
0.920 |
0.920 |
0.920 |
0.920 |
-0.099 |
0 |
37 |
+0 |
Jul20 |
200323 |
0.920 |
0.920 |
0.920 |
0.920 |
-0.099 |
0 |
4 |
+0 |
Aug20 |
200323 |
0.920 |
0.920 |
0.920 |
0.920 |
-0.099 |
|
|
|
Sep20 |
200323 |
0.920 |
0.920 |
0.920 |
0.920 |
-0.099 |
|
|
|
Oct20 |
200323 |
0.920 |
0.920 |
0.920 |
0.920 |
-0.099 |
|
|
|
Nov20 |
200323 |
0.920 |
0.920 |
0.920 |
0.920 |
-0.099 |
|
|
|
Total Volume and Open Interest |
113 |
429 |
+13 |
WTI Crude Oil(ICE) |
May20 |
200323 |
22.44 |
24.05 |
20.85 |
23.36 |
+0.73 |
121,286 |
93,192 |
+599 |
Jun20 |
200323 |
24.68 |
26.09 |
22.75 |
25.48 |
+1.12 |
112,104 |
103,869 |
+2,150 |
Jul20 |
200323 |
25.59 |
27.76 |
24.55 |
27.23 |
+1.30 |
62,674 |
55,185 |
+2,526 |
Aug20 |
200323 |
26.28 |
28.83 |
26.04 |
28.44 |
+1.34 |
31,093 |
18,529 |
-911 |
Sep20 |
200323 |
27.27 |
29.85 |
27.03 |
29.39 |
+1.37 |
37,246 |
53,779 |
-3,322 |
Oct20 |
200323 |
28.09 |
30.46 |
28.01 |
30.17 |
+1.37 |
11,035 |
17,818 |
-310 |
Nov20 |
200323 |
28.80 |
31.36 |
28.61 |
30.88 |
+1.36 |
7,897 |
16,271 |
+2,285 |
Dec20 |
200323 |
29.93 |
31.82 |
29.30 |
31.50 |
+1.34 |
41,803 |
101,548 |
-846 |
Jan21 |
200323 |
32.02 |
32.02 |
32.02 |
32.02 |
+1.32 |
486 |
6,378 |
+92 |
Feb21 |
200323 |
32.49 |
32.49 |
32.49 |
32.49 |
+1.30 |
247 |
4,991 |
+20 |
Mar21 |
200323 |
32.93 |
32.93 |
32.93 |
32.93 |
+1.28 |
651 |
6,533 |
+104 |
Apr21 |
200323 |
33.33 |
33.33 |
33.33 |
33.33 |
+1.26 |
158 |
4,296 |
-90 |
May21 |
200323 |
33.70 |
33.70 |
33.70 |
33.70 |
+1.24 |
208 |
4,414 |
+32 |
Jun21 |
200323 |
33.50 |
34.15 |
33.16 |
34.01 |
+1.21 |
7,872 |
36,500 |
+1,667 |
Jul21 |
200323 |
34.26 |
34.26 |
34.26 |
34.26 |
+1.21 |
126 |
5,167 |
+8 |
Aug21 |
200323 |
34.50 |
34.50 |
34.50 |
34.50 |
+1.21 |
66 |
5,554 |
+24 |
Total Volume and Open Interest |
446,956 |
671,535 |
-18,329 |
US Dollar Index(ICE) |
Jun20 |
200323 |
103.150 |
103.960 |
102.300 |
103.240 |
-0.263 |
34,697 |
28,449 |
+3,084 |
Sep20 |
200323 |
103.580 |
103.970 |
102.500 |
103.320 |
-0.262 |
29 |
557 |
+7 |
Dec20 |
200323 |
103.240 |
103.240 |
103.240 |
103.240 |
-0.260 |
1 |
200 |
+1 |
Total Volume and Open Interest |
34,727 |
29,206 |
+3,092 |
Australian Dollar(CME) |
Jun20 |
200323 |
58.03 |
58.48 |
57.01 |
57.92 |
-0.13 |
126,826 |
142,709 |
-9,231 |
Sep20 |
200323 |
57.40 |
58.43 |
57.10 |
57.91 |
-0.14 |
270 |
702 |
+122 |
Dec20 |
200323 |
57.89 |
58.28 |
57.22 |
57.89 |
-0.13 |
11 |
149 |
+1 |
Total Volume and Open Interest |
127,960 |
144,984 |
-9,088 |
British Pound(CME) |
Jun20 |
200323 |
116.84 |
117.32 |
114.66 |
115.42 |
-0.45 |
169,440 |
172,784 |
-2,992 |
Sep20 |
200323 |
115.87 |
117.34 |
114.80 |
115.51 |
-0.44 |
439 |
1,769 |
+32 |
Dec20 |
200323 |
116.49 |
117.19 |
115.28 |
115.55 |
-0.45 |
80 |
99 |
+11 |
Total Volume and Open Interest |
170,338 |
178,405 |
-3,026 |
Canadian Dollar(CME) |
Jun20 |
200323 |
69.71 |
69.78 |
68.70 |
68.89 |
-0.44 |
81,159 |
116,236 |
-2,940 |
Sep20 |
200323 |
69.58 |
69.81 |
68.78 |
68.93 |
-0.46 |
267 |
2,700 |
+104 |
Dec20 |
200323 |
69.68 |
69.79 |
68.90 |
69.01 |
-0.39 |
78 |
1,967 |
+53 |
Mar21 |
200323 |
69.20 |
70.04 |
68.99 |
68.99 |
-0.43 |
7 |
126 |
+6 |
Total Volume and Open Interest |
81,604 |
123,864 |
-2,770 |
Japanese Yen(CME) |
Jun20 |
200323 |
90.60 |
91.63 |
90.09 |
90.18 |
-0.18 |
156,894 |
115,240 |
-5,525 |
Sep20 |
200323 |
91.16 |
91.87 |
90.38 |
90.42 |
-0.17 |
49 |
822 |
-2 |
Dec20 |
200323 |
90.90 |
91.99 |
90.65 |
90.65 |
-0.17 |
5 |
37 |
+5 |
Total Volume and Open Interest |
157,715 |
117,185 |
-6,144 |
Swiss Franc(CME) |
Jun20 |
200323 |
101.90 |
102.61 |
101.38 |
102.07 |
+0.54 |
55,919 |
32,539 |
-1,661 |
Sep20 |
200323 |
102.60 |
102.94 |
102.00 |
102.44 |
+0.51 |
0 |
87 |
+0 |
Dec20 |
200323 |
102.73 |
102.93 |
102.73 |
102.73 |
+0.55 |
0 |
11 |
+0 |
Total Volume and Open Interest |
55,920 |
32,638 |
-1,660 |
EuroFX(CME) |
Jun20 |
200323 |
107.32 |
108.72 |
106.71 |
107.72 |
+0.80 |
277,211 |
572,292 |
+1,312 |
Sep20 |
200323 |
107.44 |
109.03 |
107.01 |
108.04 |
+0.81 |
1,441 |
3,437 |
+32 |
Dec20 |
200323 |
107.97 |
109.26 |
107.30 |
108.32 |
+0.83 |
213 |
1,995 |
+63 |
Total Volume and Open Interest |
280,497 |
582,389 |
+1,116 |
Mexican Peso(CME) |
Apr20 |
200323 |
403.38 |
406.63 |
394.00 |
395.75 |
-15.13 |
4 |
51 |
+1 |
May20 |
200323 |
393.63 |
393.63 |
391.75 |
393.63 |
-15.13 |
10 |
755 |
+0 |
Total Volume and Open Interest |
71,222 |
115,648 |
-6,220 |
Brazilian Real(CME) |
Apr20 |
200323 |
199.05 |
199.70 |
194.50 |
194.65 |
-4.40 |
8,016 |
47,043 |
-772 |
May20 |
200323 |
197.00 |
199.25 |
194.35 |
194.45 |
-4.40 |
114 |
1,998 |
+34 |
Jun20 |
200323 |
195.00 |
199.20 |
194.05 |
194.05 |
-4.50 |
862 |
1,558 |
-218 |
Jul20 |
200323 |
193.75 |
193.75 |
193.75 |
193.75 |
-5.10 |
10 |
14 |
+9 |
Total Volume and Open Interest |
9,002 |
50,733 |
-947 |
30-Year T-Bonds(CBOT) |
Jun20 |
200323 |
178~190 |
181~080 |
174~280 |
179~210 |
+3~220 |
300,453 |
1,132,656 |
-18,427 |
Sep20 |
200323 |
175~170 |
179~170 |
173~240 |
178~030 |
+4~180 |
4 |
126 |
-3 |
Dec20 |
200323 |
178~030 |
178~030 |
178~030 |
178~030 |
+4~180 |
|
|
|
Total Volume and Open Interest |
300,459 |
1,133,922 |
-21,783 |
10-Year T-Notes(CBOT) |
Jun20 |
200323 |
137~180 |
138~180 |
137~065 |
138~065 |
+1~150 |
2,057,363 |
3,527,388 |
-34,659 |
Sep20 |
200323 |
137~265 |
137~265 |
137~265 |
137~265 |
+1~150 |
0 |
3 |
+0 |
Dec20 |
200323 |
137~265 |
137~265 |
137~265 |
137~265 |
+1~150 |
|
|
|
Total Volume and Open Interest |
2,059,002 |
3,527,666 |
-37,510 |
5-Year T-Notes(CBOT) |
Mar20 |
200323 |
124~284 |
124~284 |
124~242 |
124~260 |
+0~256 |
14 |
18,902 |
+6 |
Jun20 |
200323 |
125~080 |
125~152 |
124~304 |
125~114 |
+0~190 |
1,414,711 |
4,219,717 |
-132,559 |
Sep20 |
200323 |
125~114 |
125~114 |
125~114 |
125~114 |
+0~190 |
|
|
|
Total Volume and Open Interest |
1,414,725 |
4,238,619 |
-132,553 |
2 Year T-Notes(CBOT) |
Mar20 |
200323 |
110~010 |
110~030 |
110~010 |
110~013 |
+0~043 |
1,471 |
46,471 |
-1,347 |
Jun20 |
200323 |
110~085 |
110~100 |
110~045 |
110~081 |
+0~041 |
711,186 |
3,109,181 |
-46,032 |
Sep20 |
200323 |
110~100 |
110~100 |
110~081 |
110~081 |
+0~041 |
0 |
2 |
+0 |
Total Volume and Open Interest |
712,657 |
3,155,654 |
-47,379 |
Eurodollars(CME) |
Jun20 |
200323 |
99.465 |
99.510 |
99.385 |
99.495 |
+0.040 |
779,453 |
1,627,100 |
-36,316 |
Sep20 |
200323 |
99.635 |
99.660 |
99.575 |
99.645 |
+0.040 |
427,089 |
1,372,683 |
-23,337 |
Dec20 |
200323 |
99.620 |
99.650 |
99.575 |
99.640 |
+0.050 |
397,195 |
1,107,675 |
+10,190 |
Mar21 |
200323 |
99.655 |
99.700 |
99.610 |
99.675 |
+0.045 |
397,838 |
818,365 |
-24,584 |
Jun21 |
200323 |
99.620 |
99.680 |
99.590 |
99.660 |
+0.050 |
345,004 |
815,409 |
-4,697 |
Sep21 |
200323 |
99.625 |
99.685 |
99.590 |
99.660 |
+0.055 |
291,219 |
643,277 |
+6,380 |
Dec21 |
200323 |
99.595 |
99.665 |
99.565 |
99.640 |
+0.060 |
236,662 |
696,804 |
+888 |
Mar22 |
200323 |
99.580 |
99.650 |
99.550 |
99.625 |
+0.060 |
201,537 |
540,117 |
+11,265 |
Jun22 |
200323 |
99.555 |
99.610 |
99.505 |
99.585 |
+0.065 |
148,949 |
446,432 |
-5,602 |
Sep22 |
200323 |
99.515 |
99.585 |
99.465 |
99.555 |
+0.070 |
157,189 |
318,502 |
-842 |
Dec22 |
200323 |
99.450 |
99.540 |
99.420 |
99.510 |
+0.075 |
125,229 |
248,615 |
+1,073 |
Mar23 |
200323 |
99.440 |
99.525 |
99.390 |
99.490 |
+0.080 |
139,384 |
297,984 |
+3,730 |
Jun23 |
200323 |
99.375 |
99.500 |
99.365 |
99.465 |
+0.080 |
119,505 |
184,481 |
-3,871 |
Sep23 |
200323 |
99.385 |
99.480 |
99.335 |
99.440 |
+0.080 |
81,857 |
124,462 |
+1,498 |
Dec23 |
200323 |
99.350 |
99.450 |
99.295 |
99.400 |
+0.080 |
81,906 |
114,440 |
-5,453 |
Mar24 |
200323 |
99.335 |
99.430 |
99.265 |
99.380 |
+0.085 |
88,307 |
107,733 |
-2,036 |
Jun24 |
200323 |
99.335 |
99.405 |
99.230 |
99.350 |
+0.090 |
53,210 |
68,653 |
+1,870 |
Sep24 |
200323 |
99.300 |
99.370 |
99.185 |
99.305 |
+0.085 |
48,089 |
64,477 |
-527 |
Total Volume and Open Interest |
4,484,199 |
10,262,161 |
-35,012 |
Ultra T-Bond(CBOT) |
Mar20 |
200320 |
208~00 |
210~21 |
208~00 |
210~21 |
+8~06 |
336 |
1,261 |
-336 |
Jun20 |
200323 |
214~07 |
223~09 |
211~13 |
221~04 |
+9~29 |
197,254 |
1,106,178 |
-6,184 |
Sep20 |
200323 |
221~04 |
221~04 |
221~04 |
221~04 |
+9~29 |
|
|
|
Total Volume and Open Interest |
197,318 |
1,106,229 |
-7,394 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200320 |
152~255 |
152~255 |
152~255 |
152~255 |
+2~060 |
96 |
868 |
+0 |
Jun20 |
200323 |
154~175 |
156~055 |
153~180 |
155~060 |
+2~080 |
306,316 |
860,483 |
-3,919 |
Sep20 |
200323 |
155~060 |
155~060 |
155~060 |
155~060 |
+2~080 |
|
|
|
Total Volume and Open Interest |
306,386 |
861,320 |
-3,950 |
30 Day Federal Funds(CBOT) |
Mar20 |
200323 |
99.327 |
99.342 |
99.325 |
99.338 |
+0.013 |
32,968 |
249,847 |
-8,326 |
Apr20 |
200323 |
99.890 |
99.910 |
99.880 |
99.890 |
unch |
114,998 |
312,986 |
-28,684 |
May20 |
200323 |
99.890 |
99.910 |
99.880 |
99.895 |
+0.005 |
82,344 |
226,209 |
-10,110 |
Jun20 |
200323 |
99.895 |
99.925 |
99.895 |
99.915 |
+0.020 |
27,294 |
146,157 |
-2,562 |
Jul20 |
200323 |
99.910 |
99.935 |
99.910 |
99.930 |
+0.025 |
63,346 |
172,395 |
-11,847 |
Aug20 |
200323 |
99.920 |
99.945 |
99.915 |
99.935 |
+0.020 |
35,559 |
115,009 |
-4,274 |
Total Volume and Open Interest |
498,885 |
1,684,539 |
-68,387 |
Japanese Govt Bonds(SGX) |
Jun20 |
200323 |
150.52 |
151.85 |
150.35 |
151.29 |
+0.05 |
1,420 |
13,756 |
-675 |
Sep20 |
200323 |
151.29 |
151.29 |
151.29 |
151.29 |
+0.05 |
|
|
|
Dec20 |
200323 |
151.29 |
151.29 |
151.29 |
151.29 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,420 |
13,756 |
-675 |
Euro-Buxl(EUREX) |
Jun20 |
200323 |
211.64 |
213.92 |
210.92 |
212.96 |
+1.36 |
49,878 |
199,356 |
-10,668 |
Sep20 |
200323 |
222.44 |
222.44 |
222.44 |
222.44 |
+1.36 |
0 |
14 |
+0 |
Dec20 |
200323 |
214.96 |
214.96 |
214.96 |
214.96 |
+1.36 |
|
|
|
Total Volume and Open Interest |
49,878 |
199,370 |
-10,668 |
Euro-Bund(EUREX) |
Jun20 |
200323 |
170.69 |
171.54 |
170.22 |
171.12 |
+0.70 |
813,148 |
1,444,612 |
-56,359 |
Sep20 |
200323 |
174.01 |
174.40 |
173.81 |
174.02 |
+0.70 |
35 |
219 |
-7 |
Dec20 |
200323 |
172.17 |
172.17 |
172.17 |
172.17 |
+0.70 |
|
|
|
Total Volume and Open Interest |
813,183 |
1,444,831 |
-56,366 |
Euro-Bobl(EUREX) |
Jun20 |
200323 |
134.47 |
134.67 |
134.27 |
134.57 |
+0.33 |
467,303 |
1,138,431 |
-30,703 |
Sep20 |
200323 |
134.17 |
134.17 |
134.17 |
134.17 |
+0.33 |
0 |
329 |
+0 |
Dec20 |
200323 |
134.50 |
134.50 |
134.50 |
134.50 |
+0.33 |
|
|
|
Total Volume and Open Interest |
467,303 |
1,138,760 |
-30,703 |
Euro-Schatz(EUREX) |
Jun20 |
200323 |
112.18 |
112.20 |
112.07 |
112.15 |
+0.06 |
461,971 |
1,288,971 |
-4,127 |
Sep20 |
200323 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.06 |
0 |
65 |
+0 |
Dec20 |
200323 |
113.15 |
113.15 |
113.15 |
113.15 |
+0.06 |
|
|
|
Total Volume and Open Interest |
461,971 |
1,289,036 |
-4,127 |
3-Mth Euribor(EUREX) |
Mar20 |
200316 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.010 |
0 |
1,586 |
+0 |
Jun20 |
200323 |
100.380 |
100.380 |
100.380 |
100.380 |
+0.010 |
100 |
1,391 |
-76 |
Sep20 |
200323 |
100.400 |
100.400 |
100.400 |
100.400 |
+0.005 |
2 |
1,088 |
-2 |
Total Volume and Open Interest |
102 |
4,891 |
-78 |
Long Gilt(LIFFE) |
Mar20 |
200323 |
136~15 |
136~15 |
136~15 |
136~15 |
+1~20 |
442 |
9,152 |
-25 |
Jun20 |
200323 |
134~03 |
135~21 |
133~30 |
135~17 |
+1~20 |
312,640 |
494,343 |
-22,091 |
Total Volume and Open Interest |
313,082 |
503,495 |
-22,116 |
3-Mth Short Sterling(LIFFE) |
Jun20 |
200323 |
99.51 |
99.63 |
99.51 |
99.61 |
+0.04 |
242,614 |
755,305 |
-13,452 |
Sep20 |
200323 |
99.63 |
99.71 |
99.63 |
99.69 |
+0.04 |
153,424 |
503,431 |
-30,099 |
Dec20 |
200323 |
99.63 |
99.70 |
99.61 |
99.69 |
+0.06 |
151,593 |
482,787 |
-21,957 |
Mar21 |
200323 |
99.63 |
99.71 |
99.62 |
99.71 |
+0.07 |
136,542 |
428,513 |
-1,282 |
Jun21 |
200323 |
99.60 |
99.68 |
99.58 |
99.68 |
+0.08 |
147,012 |
324,641 |
-1,673 |
Sep21 |
200323 |
99.58 |
99.67 |
99.57 |
99.66 |
+0.08 |
115,862 |
239,100 |
+2,512 |
Total Volume and Open Interest |
1,621,338 |
3,566,233 |
-82,965 |
3-Mth Euribor(LIFFE) |
Jun20 |
200323 |
100.380 |
100.385 |
100.335 |
100.380 |
+0.005 |
302,983 |
499,383 |
-1,047 |
Sep20 |
200323 |
100.395 |
100.410 |
100.360 |
100.400 |
+0.005 |
144,663 |
405,633 |
-16,303 |
Dec20 |
200323 |
100.405 |
100.410 |
100.365 |
100.400 |
unch |
157,004 |
408,540 |
-7,127 |
Total Volume and Open Interest |
1,684,829 |
3,239,206 |
-66,328 |
3-Mth Aus T-Bills(SFE) |
Jun20 |
200323 |
99.56 |
99.59 |
99.52 |
99.56 |
unch |
31,041 |
169,628 |
+2,735 |
Sep20 |
200323 |
99.57 |
99.59 |
99.54 |
99.57 |
unch |
16,497 |
165,214 |
-2,616 |
Dec20 |
200323 |
99.56 |
99.59 |
99.54 |
99.56 |
unch |
20,516 |
175,764 |
+4,159 |
Mar21 |
200323 |
99.56 |
99.59 |
99.55 |
99.56 |
unch |
26,232 |
143,534 |
+3,360 |
Jun21 |
200323 |
99.54 |
99.57 |
99.53 |
99.55 |
+0.01 |
11,218 |
88,228 |
+4,490 |
Sep21 |
200323 |
99.51 |
99.55 |
99.51 |
99.53 |
+0.01 |
10,242 |
72,601 |
+4,031 |
Dec21 |
200323 |
99.48 |
99.52 |
99.48 |
99.51 |
+0.02 |
10,965 |
53,185 |
+5,805 |
Mar22 |
200323 |
99.45 |
99.50 |
99.44 |
99.48 |
+0.03 |
5,364 |
22,404 |
+2,440 |
Jun22 |
200323 |
99.43 |
99.46 |
99.43 |
99.44 |
+0.03 |
110 |
2,314 |
+55 |
Sep22 |
200323 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.03 |
0 |
610 |
+0 |
Total Volume and Open Interest |
132,185 |
894,855 |
+24,459 |
10-Year Aus T-Bonds(SFE) |
Jun20 |
200323 |
98.87 |
99.15 |
98.78 |
99.10 |
+0.23 |
210,272 |
1,255,751 |
+44,993 |
Sep20 |
200323 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.23 |
|
|
|
Total Volume and Open Interest |
210,272 |
1,255,751 |
+44,993 |
3-Year Aus T-Bonds(SFE) |
Jun20 |
200323 |
99.69 |
99.73 |
99.67 |
99.69 |
-0.00 |
256,027 |
1,074,384 |
+27,141 |
Sep20 |
200323 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.00 |
|
|
|
Total Volume and Open Interest |
256,027 |
1,074,384 |
+27,141 |
Gold(CMX) |
Apr20 |
200323 |
1505.0 |
1569.3 |
1484.6 |
1567.6 |
+83.0 |
325,286 |
214,763 |
-12,662 |
Jun20 |
200323 |
1508.4 |
1574.8 |
1489.4 |
1572.7 |
+84.6 |
64,605 |
225,803 |
-47 |
Aug20 |
200323 |
1512.7 |
1579.2 |
1496.9 |
1577.1 |
+85.9 |
5,905 |
46,564 |
+322 |
Oct20 |
200323 |
1501.1 |
1579.5 |
1498.1 |
1579.5 |
+86.2 |
1,620 |
11,749 |
-358 |
Dec20 |
200323 |
1520.0 |
1583.7 |
1498.9 |
1581.4 |
+86.3 |
2,206 |
35,693 |
+14 |
Feb21 |
200323 |
1504.2 |
1584.6 |
1502.3 |
1583.4 |
+86.9 |
214 |
11,492 |
-17 |
Apr21 |
200323 |
1514.6 |
1585.0 |
1502.6 |
1585.0 |
+86.9 |
14 |
2,211 |
+0 |
Jun21 |
200323 |
1561.9 |
1586.4 |
1561.9 |
1586.4 |
+86.9 |
17 |
2,398 |
+2 |
Aug21 |
200323 |
1588.3 |
1588.3 |
1588.3 |
1588.3 |
+86.9 |
0 |
50 |
+0 |
Oct21 |
200323 |
1590.4 |
1590.4 |
1590.4 |
1590.4 |
+86.9 |
1 |
7 |
+1 |
Dec21 |
200323 |
1590.9 |
1590.9 |
1590.9 |
1590.9 |
+86.9 |
159 |
1,694 |
+111 |
Total Volume and Open Interest |
400,776 |
553,178 |
-12,384 |
Silver(CMX) |
Mar20 |
200323 |
1290.0 |
1322.5 |
1290.0 |
1322.5 |
+87.6 |
45 |
204 |
-82 |
May20 |
200323 |
1261.5 |
1333.0 |
1229.0 |
1326.1 |
+87.6 |
77,373 |
100,055 |
-4,558 |
Jul20 |
200323 |
1266.5 |
1336.5 |
1234.5 |
1331.2 |
+88.7 |
4,231 |
32,466 |
-289 |
Sep20 |
200323 |
1251.5 |
1338.5 |
1243.5 |
1335.0 |
+89.5 |
997 |
11,540 |
+57 |
Dec20 |
200323 |
1274.5 |
1342.5 |
1240.0 |
1339.2 |
+90.4 |
1,633 |
13,165 |
+430 |
Mar21 |
200323 |
1340.1 |
1340.1 |
1340.1 |
1340.1 |
+90.4 |
73 |
1,537 |
+52 |
May21 |
200323 |
1278.0 |
1342.7 |
1263.5 |
1342.7 |
+90.4 |
2 |
47 |
+0 |
Total Volume and Open Interest |
85,004 |
159,682 |
-4,357 |
Platinum(NYMEX) |
Apr20 |
200323 |
609.9 |
651.1 |
594.6 |
627.5 |
+5.0 |
27,334 |
28,558 |
-1,925 |
Jul20 |
200323 |
621.0 |
650.9 |
595.4 |
627.6 |
+4.2 |
5,314 |
33,993 |
+1,460 |
Oct20 |
200323 |
610.7 |
649.5 |
598.7 |
629.1 |
+4.3 |
140 |
1,404 |
+5 |
Jan21 |
200323 |
624.0 |
650.0 |
620.0 |
629.8 |
+4.6 |
133 |
550 |
+35 |
Total Volume and Open Interest |
32,961 |
64,623 |
-416 |
Palladium(NYMEX) |
Mar20 |
200323 |
1587.00 |
1587.00 |
1587.00 |
1587.00 |
+16.70 |
|
|
|
Jun20 |
200323 |
1565.60 |
1615.10 |
1483.30 |
1556.90 |
+16.70 |
2,205 |
7,835 |
-423 |
Sep20 |
200323 |
1483.80 |
1601.00 |
1478.00 |
1547.40 |
+15.80 |
110 |
585 |
-14 |
Total Volume and Open Interest |
2,328 |
8,854 |
-444 |
Copper(CMX) |
Mar20 |
200323 |
211.35 |
212.55 |
210.50 |
211.95 |
-7.10 |
470 |
1,429 |
-184 |
May20 |
200323 |
214.65 |
214.65 |
202.05 |
210.05 |
-7.10 |
101,067 |
104,984 |
-11,931 |
Jul20 |
200323 |
213.50 |
213.50 |
202.40 |
210.00 |
-7.15 |
10,616 |
39,633 |
-2,554 |
Sep20 |
200323 |
208.95 |
212.10 |
204.60 |
210.35 |
-7.15 |
4,909 |
22,598 |
-222 |
Dec20 |
200323 |
212.00 |
213.00 |
205.50 |
211.15 |
-7.20 |
1,714 |
15,760 |
-134 |
Total Volume and Open Interest |
120,778 |
197,907 |
-14,491 |
E-mini DJIA Index(CBOT) |
Jun20 |
200323 |
18504 |
19804 |
18086 |
18497 |
-543 |
239,922 |
54,418 |
+779 |
Sep20 |
200323 |
18156 |
19696 |
17992 |
18419 |
-527 |
86 |
100 |
+9 |
Dec20 |
200323 |
18270 |
19478 |
18105 |
18270 |
-523 |
0 |
4 |
+0 |
Mar21 |
200323 |
18147 |
18147 |
18147 |
18147 |
-520 |
|
|
|
Total Volume and Open Interest |
294,069 |
75,640 |
-4,210 |
S & P 500(CME) |
Jun20 |
200323 |
2197.25 |
2384.75 |
2174.25 |
2220.50 |
-68.00 |
1,050 |
6,008 |
+28 |
Sep20 |
200323 |
2213.25 |
2213.25 |
2213.25 |
2213.25 |
-66.75 |
0 |
11 |
+0 |
Dec20 |
200323 |
2214.25 |
2214.25 |
2214.25 |
2214.25 |
-60.00 |
|
|
|
Mar21 |
200323 |
2211.00 |
2211.00 |
2211.00 |
2211.00 |
-60.75 |
|
|
|
Total Volume and Open Interest |
1,050 |
6,093 |
-108,029 |
S & P 500 E-Mini(CME) |
Jun20 |
200323 |
2220.25 |
2386.00 |
2174.00 |
2220.50 |
-68.00 |
3,127,808 |
3,299,307 |
+65,374 |
Sep20 |
200323 |
2240.50 |
2375.50 |
2165.50 |
2213.25 |
-66.75 |
7,604 |
10,264 |
+3,358 |
Dec20 |
200323 |
2222.25 |
2367.25 |
2168.25 |
2214.25 |
-60.00 |
2 |
2,581 |
+0 |
Mar21 |
200323 |
2211.00 |
2211.00 |
2180.75 |
2211.00 |
-60.75 |
2 |
67 |
-2 |
Total Volume and Open Interest |
3,766,644 |
4,553,389 |
-75,101 |
NASDAQ 100 E-Mini(CME) |
Jun20 |
200323 |
6798.00 |
7316.25 |
6628.75 |
6984.50 |
+15.50 |
516,046 |
199,555 |
+3,422 |
Sep20 |
200323 |
6645.50 |
7311.00 |
6626.00 |
6978.50 |
+14.00 |
48 |
588 |
+1 |
Dec20 |
200323 |
6969.75 |
7283.50 |
6626.75 |
6969.75 |
+21.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
631,613 |
294,275 |
-4,054 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200320 |
1291.80 |
1362.50 |
1281.00 |
1328.70 |
+11.70 |
12,148 |
12,267 |
-4,099 |
Jun20 |
200323 |
1188.60 |
1297.10 |
1163.40 |
1206.50 |
-45.00 |
18,640 |
81,961 |
+1,640 |
Sep20 |
200323 |
1219.50 |
1271.70 |
1185.30 |
1219.50 |
-45.20 |
|
|
|
Total Volume and Open Interest |
23,489 |
90,044 |
-2,544 |
Volatility Index(CBOE) |
Mar20 |
200318 |
70.55 |
82.00 |
69.76 |
69.76 |
+0.93 |
62,226 |
75,724 |
-11,986 |
Apr20 |
200323 |
63.05 |
72.50 |
49.00 |
49.45 |
-12.08 |
168,393 |
157,519 |
+157,519 |
May20 |
200323 |
57.85 |
63.75 |
44.40 |
45.33 |
-11.30 |
64,185 |
56,647 |
+56,647 |
Jun20 |
200323 |
52.35 |
55.76 |
39.70 |
40.35 |
-9.38 |
26,678 |
29,865 |
+29,865 |
Total Volume and Open Interest |
286,885 |
309,808 |
-37,971 |
S & P 600(CME) |
Mar20 |
200320 |
640.70 |
640.70 |
640.70 |
640.70 |
+6.50 |
|
|
|
Jun20 |
200323 |
598.60 |
598.60 |
598.60 |
598.60 |
-7.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun20 |
200323 |
979.00 |
1063.80 |
958.90 |
998.30 |
-17.60 |
327,256 |
538,302 |
+11,133 |
Sep20 |
200323 |
1003.60 |
1052.80 |
959.90 |
995.10 |
-15.80 |
0 |
12 |
+0 |
Dec20 |
200323 |
988.20 |
988.20 |
988.20 |
988.20 |
-18.10 |
|
|
|
Total Volume and Open Interest |
382,810 |
609,625 |
-19,933 |
Nikkei 225(CME) |
Jun20 |
200323 |
17060 |
18220 |
15600 |
17765 |
+400 |
22,789 |
11,489 |
+282 |
Sep20 |
200323 |
17170 |
18170 |
16190 |
17825 |
+425 |
4 |
3 |
+3 |
Total Volume and Open Interest |
22,793 |
11,492 |
+285 |
Nikkei 225(SGX) |
Jun20 |
200323 |
17275 |
17840 |
15870 |
16985 |
-225 |
205,453 |
123,443 |
-2,644 |
Sep20 |
200323 |
17455 |
17455 |
16235 |
16940 |
-225 |
66 |
1,167 |
+7 |
Dec20 |
200323 |
16795 |
16795 |
16795 |
16795 |
+375 |
0 |
12,191 |
+0 |
Total Volume and Open Interest |
208,147 |
167,588 |
-3,631 |
Nikkei 225 Mini(JPX) |
Jun20 |
200323 |
16800 |
17340 |
16190 |
16950 |
+400 |
2,774,735 |
354,254 |
-823,251 |
Sep20 |
200323 |
16720 |
17295 |
16150 |
16860 |
+380 |
89,004 |
5,301 |
-12,080 |
Dec20 |
200323 |
16610 |
17195 |
16105 |
16830 |
+480 |
1,461 |
3,168 |
-125 |
Total Volume and Open Interest |
3,202,879 |
1,469,924 |
+725,192 |
Nikkei 225(JPX) |
Jun20 |
200323 |
16800 |
17340 |
16190 |
16950 |
+400 |
193,738 |
316,456 |
+8,752 |
Sep20 |
200323 |
16780 |
17220 |
16150 |
16860 |
+400 |
871 |
10,163 |
+1,691 |
Dec20 |
200323 |
16660 |
16830 |
16180 |
16830 |
+430 |
23 |
51,642 |
+398 |
Total Volume and Open Interest |
194,647 |
431,727 |
+12,892 |
Nikkei 225(CME) Yen |
Jun20 |
200323 |
16600 |
17665 |
15060 |
17255 |
+225 |
85,604 |
38,715 |
-1,764 |
Sep20 |
200323 |
16985 |
17585 |
16540 |
17210 |
+230 |
2 |
81 |
+1 |
Dec20 |
200323 |
17245 |
17245 |
17245 |
17245 |
+260 |
|
|
|
Total Volume and Open Interest |
85,606 |
38,796 |
-1,763 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200312 |
17060 |
17060 |
17060 |
17060 |
-2110 |
0 |
3 |
+0 |
Jun20 |
200323 |
17260 |
17260 |
17260 |
17260 |
+230 |
|
|
|
Sep20 |
200323 |
17210 |
17210 |
17210 |
17210 |
+230 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Apr20 |
200323 |
3824.0 |
4114.5 |
3800.0 |
3896.0 |
-129.0 |
84,831 |
241,123 |
+0 |
May20 |
200323 |
3834.5 |
3940.0 |
3834.5 |
3836.5 |
-129.0 |
|
|
|
Jun20 |
200323 |
3810.0 |
3949.0 |
3755.5 |
3793.0 |
-122.0 |
60 |
6,719 |
+0 |
Total Volume and Open Interest |
301,172 |
316,849 |
-176,938 |
Hang Seng Index(HKFE) |
Mar20 |
200323 |
23093 |
23196 |
21296 |
21496 |
-1561 |
266,530 |
124,154 |
+3,163 |
Apr20 |
200323 |
23100 |
23110 |
21282 |
21479 |
-1576 |
5,225 |
13,320 |
+1,262 |
Total Volume and Open Interest |
275,352 |
152,638 |
+5,200 |
DAX(EUREX) |
Jun20 |
200323 |
8281.0 |
9087.5 |
8133.0 |
8684.0 |
-148.5 |
55,941 |
100,415 |
+14,814 |
Sep20 |
200323 |
8305.0 |
8980.0 |
8305.0 |
8665.0 |
-148.5 |
59 |
439 |
+33 |
Dec20 |
200323 |
8639.0 |
8639.0 |
8639.0 |
8639.0 |
|
|
|
|
Mini-DAX(EUREX) |
Mar20 |
200320 |
8548.0 |
9188.0 |
8525.0 |
9006.5 |
+379.0 |
104,219 |
20,358 |
-8,042 |
Jun20 |
200323 |
8306.0 |
9096.0 |
8145.0 |
8684.0 |
-148.5 |
5,959 |
5,186 |
+868 |
Sep20 |
200323 |
8494.0 |
9050.0 |
8451.0 |
8665.0 |
-148.5 |
14 |
278 |
+0 |
Total Volume and Open Interest |
54,642 |
24,792 |
-162 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200320 |
2410 |
2630 |
2410 |
2585 |
+131 |
2,809,919 |
3,305,072 |
-1,865,903 |
Jun20 |
200323 |
2290 |
2532 |
2258 |
2402 |
-57 |
1,772,759 |
5,116,413 |
+158,103 |
Sep20 |
200323 |
2336 |
2500 |
2336 |
2386 |
-57 |
7,956 |
85,808 |
+2,900 |
Total Volume and Open Interest |
3,578,242 |
7,692,335 |
-802,653 |
Swiss Market Index(EUREX) |
Mar20 |
200320 |
9050 |
9200 |
9028 |
9149 |
+441 |
126,349 |
223,877 |
-34,439 |
Jun20 |
200323 |
8142 |
8479 |
7921 |
8068 |
-435 |
59,069 |
229,890 |
+14,039 |
Sep20 |
200323 |
8085 |
8324 |
7914 |
8028 |
-432 |
205 |
1,433 |
+186 |
Total Volume and Open Interest |
156,652 |
389,405 |
-51,570 |
FT-SE 100(EURONEXT) |
Jun20 |
200323 |
4796.50 |
5149.50 |
4733.00 |
4907.00 |
-190.00 |
117,233 |
712,479 |
+26,210 |
Sep20 |
200323 |
4926.50 |
4935.00 |
4847.00 |
4847.00 |
-187.00 |
61 |
679 |
+20 |
Dec20 |
200323 |
4841.50 |
4841.50 |
4841.50 |
4841.50 |
-183.50 |
111 |
1,979 |
+104 |
Total Volume and Open Interest |
313,669 |
948,807 |
-51,471 |
SPI 200(SFE) |
Jun20 |
200323 |
4815.0 |
5002.0 |
4372.0 |
4483.0 |
-312.0 |
115,118 |
412,871 |
+19,026 |
Sep20 |
200323 |
4328.0 |
4411.0 |
4328.0 |
4411.0 |
-296.0 |
0 |
43 |
+0 |
Dec20 |
200323 |
4386.0 |
4386.0 |
4386.0 |
4386.0 |
-296.0 |
0 |
248 |
+0 |
Total Volume and Open Interest |
127,766 |
546,990 |
-128,715 |
FTSE MIB(ISE) |
Jun20 |
200323 |
14980.00 |
15620.00 |
14595.00 |
15242.00 |
-120.00 |
16,300 |
65,675 |
+3,395 |
Sep20 |
200323 |
15100.00 |
15115.00 |
14450.00 |
15045.00 |
-25.00 |
3 |
220 |
+3 |
Dec20 |
200323 |
14845.00 |
14845.00 |
14845.00 |
14845.00 |
+10.00 |
|
|
|
Total Volume and Open Interest |
49,593 |
143,724 |
-23,843 |
KOSPI 200(KFE) |
Jun20 |
200323 |
198.35 |
205.50 |
197.20 |
199.40 |
-16.15 |
885,830 |
353,683 |
+18,418 |
Sep20 |
200323 |
199.50 |
204.65 |
197.35 |
199.15 |
-15.40 |
864 |
4,284 |
+94 |
Dec20 |
200323 |
199.00 |
201.85 |
195.35 |
199.45 |
-12.75 |
18 |
32,285 |
-1 |
Total Volume and Open Interest |
886,717 |
405,601 |
+18,511 |
GSCI(CME) |
Apr20 |
200323 |
259.40 |
262.05 |
258.70 |
261.70 |
-6.15 |
184 |
7,472 |
-152 |
May20 |
200323 |
263.20 |
263.20 |
263.20 |
263.20 |
-6.15 |
|
|
|
Jun20 |
200323 |
267.15 |
267.15 |
267.15 |
267.15 |
-6.15 |
|
|
|
Total Volume and Open Interest |
184 |
7,472 |
-152 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|