|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 07, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190507 |
815.00 |
821.75 |
815.00 |
817.75 |
+0.25 |
3,485 |
2,254 |
-1,278 |
Jul19 |
190507 |
829.00 |
836.25 |
827.00 |
830.75 |
+0.50 |
86,091 |
436,077 |
+5,189 |
Aug19 |
190507 |
835.25 |
842.50 |
833.75 |
837.00 |
+0.50 |
8,488 |
42,764 |
+1,680 |
Sep19 |
190507 |
841.75 |
847.75 |
839.25 |
842.50 |
+0.25 |
3,974 |
17,634 |
+321 |
Nov19 |
190507 |
851.75 |
858.00 |
850.00 |
853.00 |
unch |
26,436 |
163,088 |
+484 |
Jan20 |
190507 |
863.75 |
869.50 |
862.00 |
864.25 |
-0.50 |
7,395 |
29,379 |
+1,413 |
Mar20 |
190507 |
873.25 |
878.50 |
871.50 |
873.25 |
-1.25 |
4,828 |
34,705 |
+340 |
May20 |
190507 |
885.00 |
889.00 |
882.50 |
884.25 |
-1.75 |
1,963 |
9,341 |
+690 |
Jul20 |
190507 |
897.25 |
900.00 |
893.75 |
895.75 |
-1.25 |
1,417 |
11,615 |
+471 |
Aug20 |
190507 |
897.75 |
899.50 |
897.00 |
898.00 |
-1.75 |
41 |
284 |
-14 |
Sep20 |
190507 |
899.00 |
899.00 |
897.00 |
897.00 |
-1.75 |
16 |
129 |
+10 |
Nov20 |
190507 |
899.25 |
903.75 |
898.00 |
899.75 |
-1.00 |
288 |
5,884 |
-9 |
Jan21 |
190507 |
908.75 |
908.75 |
908.75 |
908.75 |
-0.75 |
0 |
26 |
+0 |
Mar21 |
190507 |
917.00 |
917.00 |
914.75 |
914.75 |
-3.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
144,422 |
753,375 |
+9,297 |
Soybean Meal(CBOT) |
May19 |
190507 |
291.50 |
291.90 |
288.30 |
288.40 |
-3.40 |
2,130 |
1,254 |
-448 |
Jul19 |
190507 |
296.00 |
297.10 |
293.10 |
293.20 |
-3.40 |
42,263 |
242,852 |
-514 |
Aug19 |
190507 |
297.40 |
298.40 |
294.70 |
294.80 |
-3.10 |
7,737 |
36,139 |
+128 |
Sep19 |
190507 |
298.90 |
299.70 |
296.50 |
296.60 |
-2.70 |
6,015 |
30,232 |
+541 |
Oct19 |
190507 |
300.00 |
301.20 |
298.00 |
298.00 |
-2.50 |
2,107 |
23,211 |
+7 |
Dec19 |
190507 |
302.60 |
303.40 |
300.60 |
300.60 |
-2.20 |
13,241 |
76,166 |
-891 |
Jan20 |
190507 |
303.40 |
304.30 |
301.50 |
301.70 |
-2.00 |
2,791 |
16,224 |
+803 |
Mar20 |
190507 |
304.00 |
305.00 |
301.90 |
302.30 |
-2.00 |
3,040 |
20,808 |
+828 |
May20 |
190507 |
305.70 |
306.30 |
303.50 |
304.00 |
-1.90 |
863 |
13,362 |
+286 |
Jul20 |
190507 |
307.70 |
308.00 |
305.70 |
305.90 |
-1.80 |
561 |
5,699 |
+146 |
Total Volume and Open Interest |
81,094 |
476,787 |
+957 |
Soybean Oil(CBOT) |
May19 |
190507 |
26.97 |
26.97 |
26.80 |
26.81 |
-0.03 |
1,479 |
1,176 |
-268 |
Jul19 |
190507 |
26.96 |
27.40 |
26.96 |
27.10 |
-0.03 |
38,818 |
245,376 |
-1,095 |
Aug19 |
190507 |
27.08 |
27.54 |
27.08 |
27.24 |
-0.03 |
4,974 |
35,942 |
-675 |
Sep19 |
190507 |
27.26 |
27.67 |
27.26 |
27.38 |
-0.03 |
4,795 |
27,570 |
+890 |
Oct19 |
190507 |
27.35 |
27.83 |
27.35 |
27.52 |
-0.03 |
1,738 |
16,608 |
+419 |
Dec19 |
190507 |
27.71 |
28.13 |
27.70 |
27.85 |
-0.01 |
12,299 |
114,428 |
+1,593 |
Jan20 |
190507 |
28.07 |
28.37 |
27.97 |
28.09 |
-0.01 |
2,632 |
19,663 |
+584 |
Mar20 |
190507 |
28.28 |
28.67 |
28.27 |
28.39 |
-0.02 |
4,048 |
20,781 |
+429 |
May20 |
190507 |
28.94 |
29.03 |
28.66 |
28.76 |
-0.04 |
678 |
7,172 |
+219 |
Jul20 |
190507 |
29.15 |
29.38 |
29.04 |
29.13 |
-0.03 |
483 |
4,321 |
+138 |
Total Volume and Open Interest |
72,516 |
498,018 |
+2,635 |
Canola(WCE) |
May19 |
190507 |
435.7 |
435.7 |
435.7 |
435.7 |
+4.9 |
0 |
218 |
-50 |
Jul19 |
190507 |
432.4 |
439.0 |
431.3 |
438.3 |
+5.9 |
8,476 |
110,307 |
+372 |
Nov19 |
190507 |
446.0 |
452.1 |
444.9 |
451.4 |
+5.5 |
4,415 |
56,718 |
+1,046 |
Jan20 |
190507 |
452.5 |
458.5 |
452.5 |
457.8 |
+5.6 |
1,275 |
6,167 |
+97 |
Mar20 |
190507 |
458.5 |
464.4 |
458.4 |
463.6 |
+5.7 |
433 |
1,739 |
+41 |
Total Volume and Open Interest |
14,952 |
176,106 |
+1,601 |
Corn(CBOT) |
May19 |
190507 |
357.00 |
359.25 |
355.00 |
358.00 |
+2.25 |
1,645 |
2,060 |
-253 |
Jul19 |
190507 |
365.25 |
368.25 |
363.00 |
366.50 |
+2.25 |
142,124 |
866,789 |
-6,956 |
Sep19 |
190507 |
372.50 |
375.50 |
370.75 |
374.00 |
+2.25 |
55,098 |
228,300 |
-1,126 |
Dec19 |
190507 |
382.75 |
385.50 |
381.00 |
383.75 |
+1.50 |
60,830 |
323,664 |
+2,921 |
Mar20 |
190507 |
395.50 |
397.75 |
394.00 |
396.50 |
+1.50 |
15,965 |
92,217 |
-1,824 |
May20 |
190507 |
403.25 |
404.75 |
401.50 |
404.25 |
+1.75 |
3,846 |
16,758 |
+125 |
Jul20 |
190507 |
409.25 |
412.00 |
407.75 |
411.25 |
+2.25 |
4,824 |
46,088 |
+198 |
Sep20 |
190507 |
403.00 |
405.75 |
402.50 |
405.25 |
+2.25 |
578 |
6,935 |
+82 |
Dec20 |
190507 |
407.75 |
410.00 |
407.25 |
409.75 |
+2.00 |
4,333 |
35,043 |
+80 |
Mar21 |
190507 |
417.00 |
418.75 |
417.00 |
418.75 |
+2.25 |
113 |
828 |
+101 |
Total Volume and Open Interest |
289,403 |
1,620,920 |
-6,671 |
Wheat(CBOT) |
May19 |
190507 |
422.75 |
432.00 |
422.75 |
430.50 |
+2.50 |
113 |
177 |
-122 |
Jul19 |
190507 |
436.50 |
442.25 |
431.25 |
439.50 |
+2.25 |
47,979 |
280,418 |
-3,054 |
Sep19 |
190507 |
444.75 |
449.75 |
439.50 |
448.00 |
+2.50 |
17,146 |
85,127 |
-277 |
Dec19 |
190507 |
461.00 |
464.75 |
455.75 |
462.50 |
+1.00 |
8,498 |
72,174 |
+242 |
Mar20 |
190507 |
478.00 |
480.25 |
472.50 |
477.75 |
-0.25 |
2,763 |
20,113 |
+260 |
May20 |
190507 |
486.50 |
489.00 |
481.75 |
486.25 |
-1.00 |
894 |
5,994 |
+127 |
Total Volume and Open Interest |
77,988 |
473,801 |
-2,742 |
Wheat(KCBT) |
May19 |
190507 |
395.50 |
395.50 |
391.50 |
394.75 |
+0.50 |
203 |
180 |
-148 |
Jul19 |
190507 |
402.50 |
406.75 |
397.25 |
404.00 |
+1.00 |
14,605 |
207,100 |
+510 |
Sep19 |
190507 |
414.50 |
417.25 |
408.25 |
415.00 |
+1.00 |
5,532 |
59,167 |
-409 |
Dec19 |
190507 |
435.50 |
438.75 |
430.25 |
436.00 |
unch |
3,154 |
45,006 |
+419 |
Mar20 |
190507 |
455.25 |
460.50 |
452.75 |
457.00 |
-1.50 |
1,604 |
11,670 |
+174 |
May20 |
190507 |
468.50 |
475.25 |
468.25 |
471.75 |
-2.00 |
891 |
4,238 |
+75 |
Jul20 |
190507 |
480.00 |
486.00 |
479.25 |
483.25 |
-1.50 |
512 |
5,423 |
+64 |
Total Volume and Open Interest |
26,506 |
334,546 |
+684 |
Wheat(MGE) |
May19 |
190507 |
508.50 |
508.50 |
508.50 |
508.50 |
+9.50 |
|
|
|
Jul19 |
190507 |
517.00 |
522.00 |
510.00 |
521.75 |
+7.50 |
2,270 |
33,545 |
+311 |
Sep19 |
190507 |
524.25 |
530.00 |
518.75 |
529.50 |
+7.25 |
930 |
13,562 |
+226 |
Dec19 |
190507 |
535.75 |
543.00 |
533.00 |
542.75 |
+6.75 |
522 |
7,000 |
-49 |
Mar20 |
190507 |
551.50 |
556.00 |
547.75 |
556.00 |
+5.25 |
168 |
3,875 |
-5 |
May20 |
190507 |
561.25 |
565.00 |
560.25 |
565.00 |
+5.25 |
64 |
2,032 |
+24 |
Total Volume and Open Interest |
3,954 |
61,009 |
+506 |
Oats(CBOT) |
May19 |
190507 |
295.25 |
295.25 |
295.25 |
295.25 |
-0.25 |
4 |
21 |
+0 |
Jul19 |
190507 |
277.00 |
279.75 |
273.25 |
278.75 |
+1.25 |
395 |
4,986 |
+28 |
Sep19 |
190507 |
266.75 |
267.00 |
266.75 |
267.00 |
+0.75 |
27 |
198 |
+20 |
Dec19 |
190507 |
255.00 |
257.75 |
254.50 |
257.75 |
+1.00 |
38 |
1,081 |
+14 |
Total Volume and Open Interest |
468 |
6,339 |
+63 |
Rough Rice(CBOT) |
May19 |
190507 |
10.55 |
10.69 |
10.55 |
10.65 |
+0.24 |
31 |
30 |
+7 |
Jul19 |
190507 |
10.71 |
11.09 |
10.71 |
10.94 |
+0.24 |
436 |
7,437 |
+34 |
Sep19 |
190507 |
10.85 |
11.18 |
10.85 |
11.07 |
+0.22 |
17 |
142 |
-1 |
Nov19 |
190507 |
11.23 |
11.23 |
11.23 |
11.23 |
+0.23 |
2 |
45 |
+0 |
Total Volume and Open Interest |
486 |
7,660 |
+40 |
Live Cattle(CME) |
Jun19 |
190507 |
112.500 |
112.930 |
111.980 |
112.285 |
unch |
33,436 |
143,972 |
-6,068 |
Aug19 |
190507 |
108.600 |
109.535 |
108.550 |
109.080 |
+0.680 |
27,356 |
112,413 |
-4,101 |
Oct19 |
190507 |
109.000 |
110.135 |
109.000 |
109.450 |
+0.565 |
12,674 |
85,405 |
-1,040 |
Dec19 |
190507 |
112.535 |
113.700 |
112.535 |
112.885 |
+0.435 |
9,207 |
39,134 |
+4 |
Feb20 |
190507 |
115.850 |
116.750 |
115.650 |
115.850 |
+0.200 |
2,288 |
11,302 |
+475 |
Apr20 |
190507 |
117.535 |
118.230 |
117.050 |
117.300 |
+0.300 |
958 |
5,296 |
+2 |
Total Volume and Open Interest |
86,157 |
400,474 |
-10,597 |
Feeder Cattle(CME) |
May19 |
190507 |
136.450 |
137.880 |
136.075 |
137.300 |
+1.265 |
2,618 |
5,499 |
-392 |
Aug19 |
190507 |
145.000 |
146.450 |
144.200 |
145.600 |
+1.250 |
7,632 |
26,321 |
+184 |
Sep19 |
190507 |
145.985 |
147.600 |
145.400 |
146.485 |
+0.935 |
3,001 |
7,126 |
+128 |
Oct19 |
190507 |
147.000 |
148.500 |
146.380 |
147.200 |
+0.715 |
2,107 |
6,343 |
-88 |
Nov19 |
190507 |
147.750 |
149.050 |
147.035 |
147.650 |
+0.650 |
817 |
2,617 |
+196 |
Jan20 |
190507 |
144.750 |
146.300 |
144.400 |
145.100 |
+0.700 |
311 |
1,858 |
+37 |
Mar20 |
190507 |
143.535 |
144.350 |
142.935 |
143.750 |
+0.965 |
59 |
436 |
+14 |
Total Volume and Open Interest |
16,546 |
50,236 |
+80 |
Lean Hogs(CME) |
May19 |
190507 |
82.250 |
83.500 |
81.700 |
83.050 |
+0.665 |
281 |
2,162 |
-91 |
Jun19 |
190507 |
88.730 |
91.350 |
85.385 |
89.250 |
-0.500 |
20,323 |
76,069 |
-1,490 |
Jul19 |
190507 |
91.400 |
94.680 |
88.180 |
92.135 |
-0.545 |
10,102 |
47,780 |
+1,397 |
Aug19 |
190507 |
92.500 |
96.450 |
89.450 |
94.535 |
+0.635 |
7,330 |
38,685 |
+179 |
Oct19 |
190507 |
84.180 |
88.100 |
81.330 |
86.200 |
+0.620 |
6,750 |
59,353 |
+397 |
Dec19 |
190507 |
79.850 |
83.250 |
77.330 |
81.480 |
+0.750 |
5,080 |
49,327 |
+66 |
Feb20 |
190507 |
81.580 |
85.785 |
79.500 |
84.550 |
+1.570 |
1,400 |
19,308 |
+162 |
Apr20 |
190507 |
83.035 |
87.250 |
81.400 |
86.400 |
+2.365 |
827 |
12,856 |
+40 |
Total Volume and Open Interest |
52,678 |
313,593 |
+803 |
Class III Milk(CME) |
May19 |
190507 |
16.48 |
16.52 |
16.42 |
16.45 |
-0.05 |
306 |
3,643 |
+19 |
Jun19 |
190507 |
16.55 |
16.66 |
16.50 |
16.55 |
-0.07 |
817 |
4,331 |
+127 |
Jul19 |
190507 |
16.65 |
16.76 |
16.65 |
16.69 |
-0.11 |
317 |
2,811 |
+115 |
Aug19 |
190507 |
17.07 |
17.07 |
16.98 |
16.99 |
-0.10 |
268 |
1,895 |
+32 |
Sep19 |
190507 |
17.18 |
17.22 |
17.11 |
17.18 |
-0.06 |
129 |
2,175 |
+44 |
Oct19 |
190507 |
17.06 |
17.14 |
17.06 |
17.14 |
-0.01 |
136 |
1,654 |
+80 |
Nov19 |
190507 |
16.97 |
16.97 |
16.92 |
16.96 |
-0.01 |
82 |
1,629 |
+44 |
Dec19 |
190507 |
16.68 |
16.68 |
16.61 |
16.65 |
-0.02 |
36 |
1,402 |
+14 |
Jan20 |
190507 |
16.36 |
16.36 |
16.27 |
16.28 |
-0.08 |
63 |
247 |
+42 |
Feb20 |
190507 |
16.27 |
16.30 |
16.27 |
16.29 |
unch |
44 |
232 |
+28 |
Mar20 |
190507 |
16.26 |
16.29 |
16.25 |
16.26 |
+0.01 |
43 |
258 |
+25 |
Apr20 |
190507 |
16.33 |
16.33 |
16.31 |
16.33 |
unch |
41 |
170 |
+19 |
May20 |
190507 |
16.37 |
16.42 |
16.37 |
16.42 |
+0.02 |
37 |
223 |
+25 |
Total Volume and Open Interest |
2,427 |
21,105 |
+678 |
Cocoa(ICE) |
May19 |
190507 |
2291 |
2291 |
2291 |
2291 |
-42 |
2 |
5 |
+0 |
Jul19 |
190507 |
2348 |
2354 |
2286 |
2301 |
-39 |
21,616 |
98,556 |
+473 |
Sep19 |
190507 |
2357 |
2362 |
2297 |
2307 |
-40 |
16,966 |
50,907 |
+891 |
Dec19 |
190507 |
2368 |
2370 |
2311 |
2321 |
-37 |
9,685 |
44,042 |
+1,089 |
Mar20 |
190507 |
2374 |
2375 |
2317 |
2329 |
-35 |
2,652 |
28,637 |
+536 |
May20 |
190507 |
2360 |
2361 |
2322 |
2335 |
-35 |
1,025 |
12,659 |
-225 |
Jul20 |
190507 |
2374 |
2374 |
2343 |
2343 |
-36 |
347 |
4,133 |
+114 |
Total Volume and Open Interest |
52,663 |
246,350 |
+3,208 |
Coffee "C"(ICE) |
May19 |
190507 |
87.65 |
87.65 |
86.65 |
86.65 |
-2.15 |
8 |
534 |
-7 |
Jul19 |
190507 |
89.90 |
90.20 |
87.60 |
88.00 |
-2.15 |
17,709 |
165,503 |
+1,339 |
Sep19 |
190507 |
92.25 |
92.55 |
90.05 |
90.40 |
-2.15 |
4,968 |
61,601 |
+45 |
Dec19 |
190507 |
95.75 |
96.20 |
93.70 |
93.90 |
-2.25 |
3,546 |
47,750 |
+250 |
Mar20 |
190507 |
99.55 |
99.75 |
97.35 |
97.50 |
-2.20 |
1,923 |
21,864 |
+142 |
May20 |
190507 |
101.90 |
102.15 |
99.75 |
99.85 |
-2.25 |
959 |
16,263 |
+55 |
Total Volume and Open Interest |
31,181 |
332,337 |
+2,574 |
Orange Juice(ICE) |
May19 |
190507 |
92.25 |
92.50 |
91.25 |
91.25 |
-0.65 |
0 |
10 |
+0 |
Jul19 |
190507 |
92.50 |
92.50 |
90.65 |
90.90 |
-0.75 |
887 |
16,873 |
+186 |
Sep19 |
190507 |
95.40 |
95.40 |
94.55 |
94.70 |
-0.75 |
144 |
2,083 |
-8 |
Nov19 |
190507 |
98.95 |
99.00 |
98.40 |
98.50 |
-0.65 |
84 |
1,405 |
+35 |
Jan20 |
190507 |
102.50 |
102.60 |
102.15 |
102.20 |
-0.45 |
15 |
467 |
+1 |
Mar20 |
190507 |
105.95 |
106.40 |
105.90 |
105.95 |
-0.15 |
0 |
303 |
+0 |
Total Volume and Open Interest |
1,130 |
21,663 |
+214 |
Sugar #11(ICE) |
Jul19 |
190507 |
11.89 |
12.06 |
11.85 |
11.95 |
+0.07 |
81,041 |
435,706 |
+3,762 |
Oct19 |
190507 |
12.21 |
12.37 |
12.18 |
12.28 |
+0.06 |
36,052 |
235,029 |
+6,207 |
Mar20 |
190507 |
13.30 |
13.39 |
13.21 |
13.29 |
-0.02 |
19,940 |
153,498 |
+4,502 |
May20 |
190507 |
13.46 |
13.53 |
13.37 |
13.44 |
-0.04 |
6,186 |
38,296 |
+1,568 |
Jul20 |
190507 |
13.63 |
13.64 |
13.48 |
13.57 |
-0.03 |
3,174 |
26,718 |
-189 |
Oct20 |
190507 |
13.78 |
13.82 |
13.67 |
13.75 |
-0.05 |
1,487 |
28,878 |
+694 |
Mar21 |
190507 |
14.32 |
14.36 |
14.20 |
14.27 |
-0.06 |
149 |
15,134 |
+39 |
May21 |
190507 |
14.33 |
14.33 |
14.24 |
14.30 |
-0.04 |
53 |
1,762 |
+1 |
Total Volume and Open Interest |
148,107 |
938,268 |
+16,601 |
London Cocoa(LCE) |
May19 |
190507 |
1900 |
1900 |
1867 |
1887 |
-22 |
2,721 |
28,550 |
-1,736 |
Jul19 |
190507 |
1745 |
1755 |
1721 |
1736 |
-29 |
10,829 |
58,547 |
+2,282 |
Sep19 |
190507 |
1710 |
1720 |
1696 |
1704 |
-20 |
6,750 |
43,277 |
-9 |
Dec19 |
190507 |
1695 |
1707 |
1688 |
1694 |
-15 |
4,629 |
62,820 |
+1,057 |
Mar20 |
190507 |
1696 |
1704 |
1688 |
1693 |
-12 |
3,052 |
46,783 |
+1,721 |
May20 |
190507 |
1697 |
1699 |
1690 |
1694 |
-9 |
985 |
20,355 |
+56 |
Jul20 |
190507 |
1684 |
1703 |
1684 |
1699 |
-8 |
856 |
12,036 |
+249 |
Total Volume and Open Interest |
31,421 |
286,104 |
+4,962 |
London Sugar(LCE) |
Aug19 |
190507 |
327.50 |
329.50 |
325.40 |
328.30 |
+0.90 |
5,999 |
54,311 |
+448 |
Oct19 |
190507 |
332.70 |
333.80 |
330.30 |
332.60 |
-0.10 |
1,309 |
20,986 |
+149 |
Dec19 |
190507 |
342.70 |
343.60 |
340.00 |
341.40 |
-1.60 |
910 |
12,627 |
+121 |
Mar20 |
190507 |
352.70 |
353.90 |
349.90 |
351.00 |
-2.10 |
377 |
7,784 |
+126 |
May20 |
190507 |
360.70 |
360.70 |
358.00 |
359.40 |
-1.80 |
158 |
1,667 |
+48 |
Total Volume and Open Interest |
8,803 |
98,677 |
+921 |
Cotton(ICE) |
May19 |
190507 |
72.90 |
72.90 |
72.27 |
72.28 |
-0.37 |
0 |
191 |
-16 |
Jul19 |
190507 |
73.77 |
74.72 |
73.15 |
73.18 |
-0.37 |
10,510 |
104,520 |
+528 |
Oct19 |
190507 |
72.37 |
72.37 |
72.37 |
72.37 |
-0.29 |
1 |
43 |
-1 |
Dec19 |
190507 |
72.67 |
74.24 |
72.61 |
72.63 |
-0.28 |
5,007 |
94,863 |
+95 |
Mar20 |
190507 |
73.59 |
74.45 |
73.25 |
73.27 |
-0.37 |
627 |
11,581 |
-6 |
May20 |
190507 |
73.80 |
74.38 |
73.34 |
73.36 |
-0.46 |
93 |
921 |
+34 |
Total Volume and Open Interest |
16,385 |
219,888 |
+658 |
Lumber(CME) |
May19 |
190507 |
334.5 |
336.7 |
332.2 |
332.8 |
-4.2 |
153 |
271 |
-52 |
Jul19 |
190507 |
344.5 |
346.8 |
340.0 |
341.8 |
-6.1 |
550 |
2,641 |
-5 |
Sep19 |
190507 |
349.3 |
349.3 |
343.7 |
345.9 |
-4.9 |
139 |
814 |
+11 |
Nov19 |
190507 |
346.8 |
346.8 |
346.8 |
346.8 |
-5.9 |
0 |
35 |
+0 |
Total Volume and Open Interest |
842 |
3,764 |
-46 |
Crude Oil(NYM) |
Jun19 |
190507 |
62.17 |
62.49 |
60.66 |
61.40 |
-0.85 |
646,866 |
394,652 |
-26,161 |
Jul19 |
190507 |
62.15 |
62.59 |
60.77 |
61.51 |
-0.86 |
92,358 |
228,920 |
+3,853 |
Aug19 |
190507 |
62.40 |
62.64 |
60.83 |
61.54 |
-0.88 |
42,351 |
166,329 |
+1,218 |
Sep19 |
190507 |
62.10 |
62.53 |
60.79 |
61.47 |
-0.88 |
35,716 |
181,736 |
+1,185 |
Oct19 |
190507 |
62.12 |
62.32 |
60.70 |
61.30 |
-0.90 |
17,463 |
116,308 |
+943 |
Nov19 |
190507 |
61.72 |
62.09 |
60.51 |
61.06 |
-0.93 |
6,364 |
98,148 |
+765 |
Dec19 |
190507 |
61.70 |
61.86 |
60.20 |
60.79 |
-0.93 |
39,339 |
230,619 |
+2,041 |
Jan20 |
190507 |
61.15 |
61.49 |
59.97 |
60.48 |
-0.94 |
3,048 |
63,665 |
-272 |
Feb20 |
190507 |
60.87 |
61.17 |
59.67 |
60.15 |
-0.94 |
1,374 |
40,132 |
+382 |
Mar20 |
190507 |
60.46 |
60.80 |
59.36 |
59.82 |
-0.93 |
5,914 |
43,553 |
+1,040 |
Apr20 |
190507 |
60.02 |
60.43 |
59.04 |
59.47 |
-0.94 |
2,384 |
27,220 |
+508 |
May20 |
190507 |
59.78 |
60.02 |
58.86 |
59.14 |
-0.94 |
1,118 |
29,076 |
+285 |
Jun20 |
190507 |
59.55 |
59.84 |
58.37 |
58.84 |
-0.93 |
12,105 |
99,275 |
-435 |
Jul20 |
190507 |
58.91 |
58.91 |
58.37 |
58.50 |
-0.92 |
571 |
29,151 |
-55 |
Aug20 |
190507 |
58.17 |
58.17 |
58.13 |
58.17 |
-0.91 |
442 |
16,400 |
+46 |
Sep20 |
190507 |
57.86 |
57.86 |
57.57 |
57.86 |
-0.90 |
623 |
31,733 |
+172 |
Total Volume and Open Interest |
927,569 |
2,139,675 |
-14,601 |
e-miNY Crude Oil(NYM) |
Jun19 |
190507 |
62.275 |
62.500 |
60.675 |
61.400 |
-0.850 |
16,149 |
1,747 |
-198 |
Jul19 |
190507 |
62.550 |
62.575 |
60.800 |
61.500 |
-0.875 |
291 |
466 |
+26 |
Aug19 |
190507 |
62.450 |
62.525 |
61.000 |
61.550 |
-0.875 |
9 |
115 |
+1 |
Sep19 |
190507 |
62.000 |
62.000 |
60.925 |
61.475 |
-0.875 |
15 |
203 |
+0 |
Oct19 |
190507 |
61.300 |
61.300 |
61.200 |
61.300 |
-0.900 |
2 |
187 |
+1 |
Nov19 |
190507 |
61.750 |
61.750 |
60.825 |
61.050 |
-0.950 |
6 |
70 |
+4 |
Dec19 |
190507 |
61.025 |
61.125 |
60.500 |
60.800 |
-0.925 |
9 |
184 |
+4 |
Jan20 |
190507 |
60.475 |
60.475 |
60.425 |
60.475 |
-0.950 |
0 |
55 |
+0 |
Feb20 |
190507 |
60.600 |
60.975 |
60.075 |
60.150 |
-0.950 |
2 |
22 |
+1 |
Mar20 |
190507 |
59.775 |
59.975 |
59.650 |
59.825 |
-0.925 |
1 |
45 |
-1 |
Total Volume and Open Interest |
16,484 |
3,162 |
-162 |
NY Harbor ULSD(NYM) |
Jun19 |
190507 |
206.20 |
207.24 |
202.09 |
203.76 |
-3.00 |
71,806 |
118,359 |
-3,353 |
Jul19 |
190507 |
206.31 |
207.43 |
202.37 |
203.95 |
-3.05 |
31,454 |
71,119 |
+1,473 |
Aug19 |
190507 |
206.82 |
207.78 |
202.88 |
204.43 |
-2.95 |
22,623 |
30,576 |
-418 |
Sep19 |
190507 |
207.62 |
208.57 |
203.71 |
205.26 |
-2.93 |
16,954 |
30,460 |
-32 |
Oct19 |
190507 |
208.75 |
209.23 |
204.51 |
206.07 |
-2.94 |
8,919 |
22,954 |
-257 |
Nov19 |
190507 |
207.30 |
209.80 |
205.18 |
206.76 |
-2.93 |
4,926 |
15,376 |
-41 |
Dec19 |
190507 |
209.63 |
210.21 |
205.60 |
207.25 |
-2.91 |
18,950 |
39,180 |
+2,653 |
Jan20 |
190507 |
208.12 |
210.49 |
205.97 |
207.57 |
-2.83 |
3,601 |
12,507 |
-35 |
Feb20 |
190507 |
207.45 |
208.33 |
205.64 |
207.17 |
-2.72 |
1,113 |
9,695 |
+62 |
Mar20 |
190507 |
206.08 |
206.95 |
204.76 |
206.15 |
-2.64 |
857 |
6,881 |
+59 |
Apr20 |
190507 |
204.92 |
205.23 |
202.96 |
204.62 |
-2.55 |
295 |
3,788 |
+2 |
May20 |
190507 |
203.81 |
204.24 |
201.90 |
203.55 |
-2.47 |
293 |
2,397 |
+1 |
Jun20 |
190507 |
203.83 |
203.97 |
201.32 |
202.79 |
-2.42 |
2,626 |
16,044 |
-228 |
Jul20 |
190507 |
202.34 |
202.34 |
201.51 |
202.34 |
-2.36 |
11 |
1,124 |
-2 |
Total Volume and Open Interest |
185,099 |
397,757 |
+122 |
RBOB Gasoline(NYM) |
Jun19 |
190507 |
199.60 |
199.95 |
192.93 |
194.87 |
-4.79 |
82,536 |
133,277 |
-5,584 |
Jul19 |
190507 |
196.50 |
197.16 |
190.56 |
192.07 |
-4.95 |
58,550 |
95,350 |
+1,431 |
Aug19 |
190507 |
193.59 |
194.32 |
187.98 |
189.31 |
-4.89 |
31,936 |
43,135 |
+631 |
Sep19 |
190507 |
190.79 |
191.30 |
185.10 |
186.40 |
-4.73 |
17,397 |
44,641 |
+730 |
Oct19 |
190507 |
176.90 |
176.92 |
171.28 |
172.43 |
-4.45 |
6,490 |
30,263 |
-469 |
Nov19 |
190507 |
172.89 |
173.50 |
168.14 |
169.18 |
-4.29 |
5,325 |
15,358 |
-695 |
Dec19 |
190507 |
171.13 |
171.13 |
165.80 |
166.87 |
-4.13 |
7,123 |
25,575 |
-991 |
Jan20 |
190507 |
169.68 |
170.14 |
165.09 |
166.08 |
-4.17 |
2,052 |
11,529 |
+299 |
Feb20 |
190507 |
167.77 |
168.09 |
165.40 |
166.30 |
-4.22 |
549 |
3,536 |
+7 |
Mar20 |
190507 |
169.35 |
169.35 |
166.50 |
167.41 |
-4.24 |
133 |
3,035 |
-22 |
Total Volume and Open Interest |
212,405 |
411,589 |
-4,501 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190507 |
194.87 |
194.87 |
194.87 |
194.87 |
-4.79 |
0 |
2 |
+0 |
Jul19 |
190507 |
192.07 |
192.07 |
192.07 |
192.07 |
-4.95 |
|
|
|
Aug19 |
190507 |
189.31 |
189.31 |
189.31 |
189.31 |
-4.89 |
|
|
|
Sep19 |
190507 |
186.40 |
186.40 |
186.40 |
186.40 |
-4.73 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun19 |
190507 |
2.515 |
2.556 |
2.514 |
2.537 |
+0.013 |
89,976 |
296,896 |
+1,566 |
Jul19 |
190507 |
2.553 |
2.590 |
2.550 |
2.573 |
+0.013 |
41,257 |
180,545 |
+7,498 |
Aug19 |
190507 |
2.570 |
2.606 |
2.570 |
2.593 |
+0.015 |
16,209 |
70,246 |
+234 |
Sep19 |
190507 |
2.573 |
2.603 |
2.567 |
2.591 |
+0.016 |
14,488 |
154,828 |
-60 |
Oct19 |
190507 |
2.607 |
2.635 |
2.600 |
2.624 |
+0.016 |
16,236 |
113,546 |
+679 |
Nov19 |
190507 |
2.685 |
2.713 |
2.676 |
2.701 |
+0.014 |
13,326 |
67,618 |
+1,829 |
Dec19 |
190507 |
2.850 |
2.875 |
2.842 |
2.865 |
+0.016 |
12,054 |
82,436 |
+1,952 |
Jan20 |
190507 |
2.931 |
2.961 |
2.928 |
2.953 |
+0.018 |
12,813 |
60,188 |
+987 |
Feb20 |
190507 |
2.891 |
2.916 |
2.887 |
2.911 |
+0.020 |
2,152 |
21,289 |
+269 |
Mar20 |
190507 |
2.778 |
2.806 |
2.775 |
2.799 |
+0.018 |
5,019 |
34,046 |
+43 |
Apr20 |
190507 |
2.545 |
2.569 |
2.542 |
2.562 |
+0.018 |
4,436 |
41,604 |
-644 |
May20 |
190507 |
2.513 |
2.544 |
2.511 |
2.529 |
+0.016 |
1,066 |
25,494 |
+102 |
Jun20 |
190507 |
2.544 |
2.565 |
2.543 |
2.560 |
+0.016 |
717 |
13,568 |
+161 |
Jul20 |
190507 |
2.577 |
2.595 |
2.576 |
2.593 |
+0.016 |
1,117 |
11,320 |
+97 |
Aug20 |
190507 |
2.596 |
2.604 |
2.592 |
2.602 |
+0.016 |
266 |
10,140 |
-11 |
Sep20 |
190507 |
2.581 |
2.592 |
2.579 |
2.588 |
+0.016 |
121 |
10,721 |
-17 |
Total Volume and Open Interest |
234,397 |
1,269,534 |
+15,533 |
Brent Crude Oil(ICE) |
Jul19 |
190507 |
71.15 |
71.33 |
69.38 |
69.88 |
-1.36 |
249,814 |
490,758 |
-2,931 |
Aug19 |
190507 |
70.18 |
70.45 |
68.61 |
69.07 |
-1.30 |
157,333 |
207,388 |
+3,837 |
Sep19 |
190507 |
69.58 |
69.73 |
67.98 |
68.42 |
-1.26 |
98,705 |
219,478 |
+5,780 |
Oct19 |
190507 |
68.97 |
69.11 |
67.46 |
67.89 |
-1.23 |
47,066 |
128,701 |
+3,794 |
Nov19 |
190507 |
68.57 |
68.67 |
67.07 |
67.48 |
-1.20 |
35,338 |
149,606 |
+3,864 |
Dec19 |
190507 |
68.14 |
68.34 |
66.72 |
67.11 |
-1.16 |
83,489 |
262,566 |
+5,290 |
Jan20 |
190507 |
67.77 |
67.88 |
66.39 |
66.77 |
-1.14 |
7,146 |
60,822 |
+520 |
Feb20 |
190507 |
67.44 |
67.47 |
66.10 |
66.45 |
-1.13 |
7,124 |
52,012 |
+702 |
Mar20 |
190507 |
67.11 |
67.24 |
65.80 |
66.16 |
-1.11 |
8,867 |
42,889 |
+1,434 |
Apr20 |
190507 |
66.34 |
66.37 |
65.89 |
65.89 |
-1.10 |
2,248 |
28,412 |
+1,294 |
May20 |
190507 |
65.61 |
65.61 |
65.61 |
65.61 |
-1.08 |
5,772 |
24,054 |
+1,848 |
Jun20 |
190507 |
66.31 |
66.35 |
64.99 |
65.32 |
-1.06 |
13,739 |
106,420 |
+1,879 |
Jul20 |
190507 |
65.06 |
65.06 |
65.06 |
65.06 |
-1.05 |
1,474 |
18,796 |
+467 |
Aug20 |
190507 |
64.78 |
64.78 |
64.78 |
64.78 |
-1.04 |
301 |
19,795 |
+28 |
Total Volume and Open Interest |
745,332 |
2,201,414 |
+28,214 |
Gas Oil(ICE) |
May19 |
190507 |
642.75 |
643.25 |
627.50 |
634.25 |
-5.75 |
37,610 |
44,954 |
-6,801 |
Jun19 |
190507 |
637.75 |
639.50 |
623.50 |
630.50 |
-5.75 |
144,333 |
160,640 |
+7,480 |
Jul19 |
190507 |
635.25 |
636.75 |
621.75 |
628.25 |
-6.25 |
93,673 |
122,324 |
-935 |
Aug19 |
190507 |
637.25 |
637.50 |
623.25 |
629.50 |
-6.00 |
37,679 |
70,091 |
+2,518 |
Sep19 |
190507 |
639.75 |
639.75 |
625.75 |
632.00 |
-5.50 |
23,546 |
76,341 |
+2,093 |
Oct19 |
190507 |
640.25 |
642.00 |
628.50 |
634.50 |
-5.25 |
18,932 |
65,750 |
+110 |
Nov19 |
190507 |
639.75 |
641.25 |
628.00 |
633.50 |
-5.25 |
5,607 |
36,695 |
-217 |
Dec19 |
190507 |
637.75 |
639.25 |
626.25 |
631.50 |
-5.25 |
34,260 |
112,382 |
+273 |
Jan20 |
190507 |
636.50 |
637.75 |
625.25 |
630.75 |
-4.75 |
5,820 |
29,948 |
-88 |
Feb20 |
190507 |
635.25 |
635.25 |
624.00 |
629.50 |
-4.50 |
1,498 |
24,463 |
-252 |
Total Volume and Open Interest |
417,400 |
936,535 |
+4,661 |
Ethanol(CBOT) |
Jun19 |
190507 |
1.318 |
1.335 |
1.316 |
1.332 |
+0.007 |
165 |
1,090 |
+6 |
Jul19 |
190507 |
1.337 |
1.347 |
1.327 |
1.342 |
+0.005 |
90 |
382 |
+31 |
Aug19 |
190507 |
1.347 |
1.347 |
1.347 |
1.347 |
+0.005 |
0 |
26 |
+0 |
Sep19 |
190507 |
1.348 |
1.350 |
1.348 |
1.348 |
+0.005 |
0 |
16 |
+0 |
Oct19 |
190507 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.005 |
0 |
7 |
+0 |
Nov19 |
190507 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.005 |
|
|
|
Dec19 |
190507 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.005 |
0 |
20 |
+0 |
Jan20 |
190507 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.005 |
|
|
|
Total Volume and Open Interest |
255 |
1,541 |
-5 |
WTI Crude Oil(ICE) |
Jun19 |
190507 |
62.29 |
62.45 |
60.66 |
61.40 |
-0.85 |
29,488 |
87,210 |
-3,115 |
Jul19 |
190507 |
62.40 |
62.55 |
60.77 |
61.51 |
-0.86 |
40,674 |
68,189 |
+44 |
Aug19 |
190507 |
62.53 |
62.58 |
60.85 |
61.54 |
-0.88 |
27,251 |
43,698 |
+2,416 |
Sep19 |
190507 |
62.17 |
62.50 |
60.83 |
61.47 |
-0.88 |
15,726 |
51,593 |
+763 |
Oct19 |
190507 |
62.28 |
62.28 |
60.69 |
61.30 |
-0.90 |
5,759 |
31,151 |
-348 |
Nov19 |
190507 |
61.59 |
61.59 |
60.49 |
61.06 |
-0.93 |
2,688 |
21,248 |
-9 |
Dec19 |
190507 |
61.67 |
61.67 |
60.21 |
60.79 |
-0.93 |
9,123 |
111,727 |
+697 |
Jan20 |
190507 |
60.33 |
60.48 |
59.97 |
60.48 |
-0.94 |
246 |
9,198 |
+91 |
Feb20 |
190507 |
60.08 |
60.15 |
60.08 |
60.15 |
-0.94 |
132 |
8,456 |
+70 |
Mar20 |
190507 |
59.82 |
59.82 |
59.82 |
59.82 |
-0.93 |
289 |
13,020 |
+28 |
Apr20 |
190507 |
59.47 |
59.47 |
59.47 |
59.47 |
-0.94 |
140 |
4,918 |
+14 |
May20 |
190507 |
59.14 |
59.14 |
59.14 |
59.14 |
-0.94 |
162 |
3,566 |
+40 |
Jun20 |
190507 |
58.44 |
59.18 |
58.42 |
58.84 |
-0.93 |
2,367 |
46,597 |
+944 |
Jul20 |
190507 |
58.50 |
58.50 |
58.50 |
58.50 |
-0.92 |
49 |
4,508 |
-5 |
Aug20 |
190507 |
58.17 |
58.17 |
58.17 |
58.17 |
-0.91 |
68 |
4,850 |
-4 |
Sep20 |
190507 |
57.86 |
57.86 |
57.86 |
57.86 |
-0.90 |
43 |
6,621 |
+30 |
Total Volume and Open Interest |
137,182 |
627,738 |
+1,061 |
US Dollar Index(ICE) |
Jun19 |
190507 |
97.285 |
97.510 |
97.135 |
97.400 |
+0.132 |
12,963 |
57,057 |
-504 |
Sep19 |
190507 |
96.700 |
96.925 |
96.610 |
96.865 |
+0.132 |
99 |
1,420 |
+32 |
Dec19 |
190507 |
96.355 |
96.370 |
96.355 |
96.355 |
+0.132 |
4 |
482 |
+2 |
Total Volume and Open Interest |
13,067 |
59,018 |
-470 |
Australian Dollar(CME) |
Jun19 |
190507 |
69.94 |
70.56 |
69.88 |
70.10 |
+0.03 |
88,058 |
161,376 |
+627 |
Sep19 |
190507 |
70.16 |
70.70 |
70.15 |
70.25 |
+0.01 |
530 |
1,344 |
+205 |
Dec19 |
190507 |
70.85 |
70.85 |
70.40 |
70.41 |
unch |
1 |
191 |
+0 |
Total Volume and Open Interest |
88,947 |
163,641 |
+842 |
British Pound(CME) |
Jun19 |
190507 |
131.28 |
131.60 |
130.66 |
130.91 |
-0.37 |
135,616 |
158,102 |
+4,345 |
Sep19 |
190507 |
131.90 |
132.13 |
131.28 |
131.49 |
-0.38 |
415 |
1,346 |
+314 |
Dec19 |
190507 |
131.98 |
132.02 |
131.98 |
132.02 |
-0.38 |
8 |
472 |
+0 |
Total Volume and Open Interest |
137,748 |
161,731 |
+4,888 |
Canadian Dollar(CME) |
Jun19 |
190507 |
74.40 |
74.65 |
74.21 |
74.26 |
-0.24 |
70,731 |
144,975 |
-251 |
Sep19 |
190507 |
74.49 |
74.68 |
74.36 |
74.41 |
-0.24 |
87 |
4,348 |
+36 |
Dec19 |
190507 |
74.91 |
74.91 |
74.54 |
74.56 |
-0.23 |
0 |
2,459 |
+0 |
Mar20 |
190507 |
74.74 |
74.74 |
74.70 |
74.70 |
-0.23 |
7 |
434 |
+1 |
Total Volume and Open Interest |
72,649 |
152,654 |
-207 |
Japanese Yen(CME) |
Jun19 |
190507 |
90.63 |
91.06 |
90.50 |
90.98 |
+0.52 |
96,895 |
199,275 |
+801 |
Sep19 |
190507 |
91.27 |
91.70 |
91.22 |
91.64 |
+0.53 |
46 |
832 |
+31 |
Dec19 |
190507 |
91.87 |
92.28 |
91.87 |
92.28 |
+0.51 |
0 |
301 |
+0 |
Total Volume and Open Interest |
97,737 |
202,185 |
+830 |
Swiss Franc(CME) |
Jun19 |
190507 |
98.59 |
98.79 |
98.16 |
98.45 |
-0.22 |
18,971 |
99,517 |
-629 |
Sep19 |
190507 |
99.52 |
99.62 |
99.01 |
99.29 |
-0.23 |
26 |
85 |
+11 |
Dec19 |
190507 |
100.00 |
100.13 |
100.00 |
100.13 |
-0.24 |
0 |
23 |
+0 |
Total Volume and Open Interest |
18,997 |
99,641 |
-618 |
EuroFX(CME) |
Jun19 |
190507 |
112.35 |
112.57 |
112.05 |
112.20 |
-0.24 |
205,195 |
495,311 |
-4,464 |
Sep19 |
190507 |
113.22 |
113.40 |
112.92 |
113.06 |
-0.24 |
693 |
13,281 |
+104 |
Dec19 |
190507 |
114.03 |
114.04 |
113.75 |
113.90 |
-0.24 |
48 |
2,646 |
+9 |
Total Volume and Open Interest |
207,766 |
514,268 |
-4,418 |
Mexican Peso(CME) |
May19 |
190507 |
524.25 |
524.25 |
524.25 |
524.25 |
-3.00 |
|
|
|
Jun19 |
190507 |
522.00 |
524.75 |
520.25 |
521.25 |
-3.00 |
51,412 |
260,147 |
+1,119 |
Total Volume and Open Interest |
51,412 |
260,304 |
+1,119 |
Brazilian Real(CME) |
Jun19 |
190507 |
252.20 |
252.20 |
249.45 |
250.75 |
-1.50 |
1,913 |
36,381 |
+317 |
Jul19 |
190507 |
250.40 |
250.95 |
249.00 |
250.20 |
-1.65 |
0 |
274 |
+0 |
Aug19 |
190507 |
249.55 |
249.55 |
248.50 |
249.55 |
-1.60 |
|
|
|
Sep19 |
190507 |
248.90 |
248.90 |
248.90 |
248.90 |
-1.60 |
|
|
|
Total Volume and Open Interest |
1,913 |
36,655 |
+317 |
30-Year T-Bonds(CBOT) |
Jun19 |
190507 |
148~100 |
148~270 |
147~240 |
148~240 |
+0~300 |
272,615 |
947,451 |
+5,881 |
Sep19 |
190507 |
147~210 |
148~050 |
147~050 |
148~030 |
+0~300 |
1,190 |
12,187 |
-365 |
Dec19 |
190507 |
147~100 |
147~100 |
147~100 |
147~100 |
+0~300 |
0 |
2 |
+0 |
Total Volume and Open Interest |
273,805 |
959,640 |
+5,516 |
10-Year T-Notes(CBOT) |
Jun19 |
190507 |
123~300 |
124~010 |
123~195 |
124~005 |
+0~125 |
1,488,964 |
3,883,169 |
-34,777 |
Sep19 |
190507 |
124~035 |
124~085 |
123~270 |
124~085 |
+0~135 |
8,453 |
57,575 |
+3,417 |
Dec19 |
190507 |
124~085 |
124~085 |
124~085 |
124~085 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,497,417 |
3,940,744 |
-31,360 |
5-Year T-Notes(CBOT) |
Jun19 |
190507 |
115~232 |
115~234 |
115~162 |
115~230 |
+0~062 |
898,495 |
4,559,886 |
+22,526 |
Sep19 |
190507 |
115~260 |
115~270 |
115~196 |
115~264 |
+0~064 |
20,019 |
234,066 |
+8,815 |
Dec19 |
190507 |
115~264 |
115~264 |
115~264 |
115~264 |
+0~064 |
|
|
|
Total Volume and Open Interest |
918,514 |
4,793,952 |
+31,341 |
2 Year T-Notes(CBOT) |
Jun19 |
190507 |
106~156 |
106~156 |
106~125 |
106~147 |
+0~017 |
491,756 |
3,742,608 |
+29,292 |
Sep19 |
190507 |
106~210 |
106~211 |
106~184 |
106~207 |
+0~022 |
39,525 |
396,141 |
+15,655 |
Dec19 |
190507 |
106~207 |
106~207 |
106~207 |
106~207 |
+0~022 |
|
|
|
Total Volume and Open Interest |
531,281 |
4,138,749 |
+44,947 |
Eurodollars(CME) |
Jun19 |
190507 |
97.460 |
97.465 |
97.455 |
97.460 |
+0.005 |
204,019 |
1,271,839 |
-10,566 |
Sep19 |
190507 |
97.520 |
97.530 |
97.505 |
97.530 |
+0.015 |
292,869 |
1,437,993 |
+476 |
Dec19 |
190507 |
97.540 |
97.555 |
97.515 |
97.550 |
+0.020 |
375,167 |
1,681,796 |
+16,901 |
Mar20 |
190507 |
97.650 |
97.665 |
97.615 |
97.665 |
+0.035 |
309,802 |
1,215,324 |
-14,313 |
Jun20 |
190507 |
97.740 |
97.755 |
97.695 |
97.750 |
+0.045 |
349,301 |
1,122,111 |
-11,686 |
Sep20 |
190507 |
97.810 |
97.830 |
97.760 |
97.825 |
+0.050 |
248,235 |
1,009,395 |
+11,498 |
Dec20 |
190507 |
97.825 |
97.845 |
97.775 |
97.845 |
+0.055 |
259,716 |
1,134,752 |
+5,817 |
Mar21 |
190507 |
97.870 |
97.885 |
97.810 |
97.880 |
+0.055 |
176,617 |
705,617 |
+10,283 |
Jun21 |
190507 |
97.870 |
97.880 |
97.810 |
97.875 |
+0.055 |
155,654 |
588,903 |
-1,587 |
Sep21 |
190507 |
97.865 |
97.875 |
97.810 |
97.870 |
+0.055 |
146,157 |
498,686 |
+14,240 |
Dec21 |
190507 |
97.840 |
97.855 |
97.790 |
97.850 |
+0.055 |
171,209 |
538,844 |
+648 |
Mar22 |
190507 |
97.825 |
97.840 |
97.775 |
97.835 |
+0.055 |
118,412 |
408,682 |
+15,036 |
Jun22 |
190507 |
97.805 |
97.815 |
97.750 |
97.810 |
+0.055 |
72,944 |
293,142 |
-4,930 |
Sep22 |
190507 |
97.775 |
97.790 |
97.730 |
97.785 |
+0.055 |
40,278 |
204,394 |
+1,559 |
Dec22 |
190507 |
97.745 |
97.760 |
97.700 |
97.755 |
+0.055 |
50,582 |
177,333 |
+1,795 |
Mar23 |
190507 |
97.715 |
97.735 |
97.675 |
97.730 |
+0.055 |
29,917 |
103,182 |
+836 |
Jun23 |
190507 |
97.680 |
97.700 |
97.640 |
97.695 |
+0.055 |
20,107 |
79,073 |
+334 |
Sep23 |
190507 |
97.645 |
97.665 |
97.605 |
97.660 |
+0.055 |
21,509 |
84,806 |
-541 |
Total Volume and Open Interest |
3,124,883 |
13,075,813 |
+38,467 |
Ultra T-Bond(CBOT) |
Jun19 |
190507 |
165~31 |
166~26 |
165~07 |
166~21 |
+1~11 |
114,919 |
1,154,825 |
-1,804 |
Sep19 |
190507 |
167~08 |
167~13 |
167~05 |
167~09 |
+1~12 |
5,097 |
50,850 |
+1,349 |
Dec19 |
190507 |
167~21 |
167~21 |
167~21 |
167~21 |
+1~12 |
|
|
|
Total Volume and Open Interest |
120,016 |
1,205,675 |
-455 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190507 |
132~085 |
132~155 |
131~275 |
132~140 |
+0~180 |
216,444 |
748,740 |
-1,621 |
Sep19 |
190507 |
133~010 |
133~010 |
133~010 |
133~010 |
+0~185 |
0 |
1 |
+0 |
Dec19 |
190507 |
133~010 |
133~010 |
133~010 |
133~010 |
+0~185 |
|
|
|
Total Volume and Open Interest |
216,444 |
748,741 |
-1,621 |
30 Day Federal Funds(CBOT) |
May19 |
190507 |
97.605 |
97.607 |
97.605 |
97.605 |
unch |
74,737 |
246,607 |
+21,466 |
Jun19 |
190507 |
97.615 |
97.625 |
97.615 |
97.620 |
+0.005 |
38,684 |
176,294 |
+6,182 |
Jul19 |
190507 |
97.630 |
97.635 |
97.625 |
97.635 |
+0.010 |
54,294 |
287,292 |
+2,650 |
Aug19 |
190507 |
97.650 |
97.660 |
97.645 |
97.655 |
+0.005 |
48,784 |
233,290 |
+9,798 |
Sep19 |
190507 |
97.675 |
97.680 |
97.660 |
97.680 |
+0.010 |
11,743 |
57,793 |
+907 |
Oct19 |
190507 |
97.705 |
97.715 |
97.690 |
97.715 |
+0.015 |
42,733 |
245,066 |
+349 |
Total Volume and Open Interest |
382,091 |
1,948,696 |
+35,520 |
Japanese Govt Bonds(SGX) |
Jun19 |
190507 |
152.81 |
152.90 |
152.72 |
152.81 |
unch |
140 |
16,737 |
-17 |
Sep19 |
190507 |
152.80 |
152.80 |
152.80 |
152.80 |
unch |
|
|
|
Dec19 |
190507 |
152.80 |
152.80 |
152.80 |
152.80 |
unch |
|
|
|
Total Volume and Open Interest |
140 |
16,737 |
-17 |
Euro-Buxl(EUREX) |
Jun19 |
190507 |
188.98 |
190.56 |
188.08 |
190.16 |
+1.48 |
32,066 |
235,064 |
-3,497 |
Sep19 |
190507 |
188.56 |
188.66 |
188.56 |
188.66 |
+1.48 |
0 |
3,786 |
+0 |
Dec19 |
190507 |
187.66 |
187.66 |
187.66 |
187.66 |
+1.48 |
|
|
|
Total Volume and Open Interest |
32,066 |
238,850 |
-3,497 |
Euro-Bund(EUREX) |
Jun19 |
190507 |
165.59 |
166.18 |
165.24 |
166.08 |
+0.64 |
599,610 |
1,810,964 |
-78,993 |
Sep19 |
190507 |
167.63 |
168.38 |
167.37 |
168.27 |
+0.69 |
7,017 |
67,524 |
-1,128 |
Dec19 |
190507 |
166.03 |
166.03 |
165.58 |
165.58 |
+0.21 |
|
|
|
Total Volume and Open Interest |
606,627 |
1,878,488 |
-80,121 |
Euro-Bobl(EUREX) |
Jun19 |
190507 |
133.04 |
133.23 |
132.93 |
133.21 |
+0.22 |
404,568 |
1,294,805 |
-60,750 |
Sep19 |
190507 |
132.99 |
133.13 |
132.99 |
133.13 |
+0.23 |
1,294 |
9,668 |
+30 |
Dec19 |
190507 |
133.41 |
133.41 |
133.41 |
133.41 |
+0.05 |
|
|
|
Total Volume and Open Interest |
405,862 |
1,304,473 |
-60,720 |
Euro-Schatz(EUREX) |
Jun19 |
190507 |
111.95 |
111.97 |
111.93 |
111.96 |
+0.03 |
201,469 |
1,734,223 |
-37,649 |
Sep19 |
190507 |
111.68 |
111.93 |
111.68 |
111.93 |
+0.03 |
2,841 |
13,046 |
-194 |
Dec19 |
190507 |
111.06 |
111.06 |
111.06 |
111.06 |
+0.02 |
|
|
|
Total Volume and Open Interest |
204,310 |
1,747,269 |
-37,843 |
3-Mth Euribor(EUREX) |
Jun19 |
190507 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190507 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
1,945 |
+0 |
Dec19 |
190507 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
0 |
9,246 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190507 |
127~04 |
127~21 |
127~03 |
127~17 |
+0~20 |
206,707 |
645,884 |
+4,310 |
Sep19 |
190507 |
126~17 |
126~19 |
126~17 |
126~19 |
+0~19 |
5 |
1,548 |
-1 |
Total Volume and Open Interest |
206,712 |
647,432 |
+4,309 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190507 |
99.17 |
99.18 |
99.17 |
99.18 |
+0.01 |
138,702 |
475,466 |
+8,704 |
Sep19 |
190507 |
99.11 |
99.13 |
99.11 |
99.13 |
+0.01 |
178,700 |
579,201 |
+22,154 |
Dec19 |
190507 |
99.04 |
99.08 |
99.04 |
99.07 |
+0.02 |
203,680 |
666,362 |
+16,833 |
Mar20 |
190507 |
99.01 |
99.07 |
99.01 |
99.05 |
+0.03 |
170,871 |
386,776 |
+341 |
Jun20 |
190507 |
98.97 |
99.03 |
98.97 |
99.01 |
+0.04 |
133,843 |
416,280 |
-3,720 |
Sep20 |
190507 |
98.92 |
98.99 |
98.92 |
98.96 |
+0.04 |
136,885 |
330,460 |
+9,615 |
Total Volume and Open Interest |
1,632,666 |
3,756,303 |
+73,862 |
3-Mth Euribor(LIFFE) |
Jun19 |
190507 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
20,270 |
523,146 |
-1,697 |
Sep19 |
190507 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
18,000 |
643,140 |
+4,845 |
Dec19 |
190507 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
51,230 |
674,801 |
+5,264 |
Total Volume and Open Interest |
558,690 |
4,798,276 |
+35,427 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190507 |
98.53 |
98.57 |
98.41 |
98.41 |
-0.12 |
15,128 |
179,817 |
+748 |
Sep19 |
190507 |
98.64 |
98.70 |
98.53 |
98.54 |
-0.10 |
18,734 |
324,959 |
+497 |
Dec19 |
190507 |
98.68 |
98.72 |
98.59 |
98.60 |
-0.08 |
16,644 |
319,181 |
+566 |
Mar20 |
190507 |
98.71 |
98.75 |
98.63 |
98.64 |
-0.08 |
17,216 |
253,413 |
+464 |
Jun20 |
190507 |
98.72 |
98.75 |
98.64 |
98.65 |
-0.08 |
6,797 |
184,931 |
+1,569 |
Sep20 |
190507 |
98.72 |
98.76 |
98.63 |
98.65 |
-0.07 |
7,353 |
123,574 |
+1,970 |
Dec20 |
190507 |
98.70 |
98.72 |
98.62 |
98.63 |
-0.07 |
4,314 |
81,743 |
+51 |
Mar21 |
190507 |
98.68 |
98.70 |
98.60 |
98.61 |
-0.07 |
1,421 |
41,095 |
+728 |
Jun21 |
190507 |
98.63 |
98.66 |
98.57 |
98.58 |
-0.07 |
131 |
3,655 |
+0 |
Sep21 |
190507 |
98.54 |
98.54 |
98.53 |
98.53 |
-0.07 |
0 |
1,352 |
+0 |
Total Volume and Open Interest |
87,893 |
1,516,514 |
+6,748 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190507 |
98.26 |
98.27 |
98.19 |
98.21 |
-0.04 |
136,400 |
1,273,837 |
+5,180 |
Sep19 |
190507 |
98.21 |
98.21 |
98.21 |
98.21 |
-0.04 |
0 |
401 |
+0 |
Total Volume and Open Interest |
136,400 |
1,274,238 |
+5,180 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190507 |
98.77 |
98.82 |
98.68 |
98.69 |
-0.07 |
118,070 |
1,351,634 |
-9,969 |
Sep19 |
190507 |
98.75 |
98.75 |
98.75 |
98.75 |
-0.08 |
0 |
200 |
+0 |
Total Volume and Open Interest |
118,070 |
1,351,834 |
-9,969 |
Gold(CMX) |
Jun19 |
190507 |
1282.4 |
1287.3 |
1279.1 |
1285.6 |
+1.8 |
280,323 |
291,355 |
-5,687 |
Aug19 |
190507 |
1288.8 |
1293.1 |
1285.1 |
1291.6 |
+1.8 |
8,821 |
77,625 |
+2,351 |
Oct19 |
190507 |
1294.6 |
1299.1 |
1291.6 |
1297.6 |
+1.8 |
164 |
4,562 |
-22 |
Dec19 |
190507 |
1300.7 |
1305.3 |
1297.2 |
1303.6 |
+1.8 |
1,934 |
41,779 |
+708 |
Feb20 |
190507 |
1307.8 |
1310.2 |
1303.2 |
1309.6 |
+1.8 |
256 |
13,120 |
-105 |
Apr20 |
190507 |
1315.1 |
1315.2 |
1314.8 |
1315.2 |
+1.7 |
10 |
7,104 |
-10 |
Jun20 |
190507 |
1320.9 |
1320.9 |
1320.9 |
1320.9 |
+1.8 |
20 |
2,672 |
+0 |
Aug20 |
190507 |
1326.1 |
1326.1 |
1326.1 |
1326.1 |
+1.8 |
2 |
100 |
+0 |
Oct20 |
190507 |
1330.9 |
1330.9 |
1330.9 |
1330.9 |
+1.8 |
0 |
9 |
+0 |
Dec20 |
190507 |
1335.8 |
1335.8 |
1335.8 |
1335.8 |
+1.8 |
0 |
1,252 |
+0 |
Feb21 |
190507 |
1340.4 |
1340.4 |
1340.4 |
1340.4 |
+1.8 |
|
|
|
Total Volume and Open Interest |
291,575 |
440,217 |
-2,775 |
Silver(CMX) |
May19 |
190507 |
1485.0 |
1487.5 |
1475.0 |
1486.0 |
+0.3 |
242 |
671 |
-340 |
Jul19 |
190507 |
1491.0 |
1495.5 |
1481.0 |
1492.6 |
-0.1 |
84,554 |
152,559 |
-2,129 |
Sep19 |
190507 |
1500.0 |
1503.5 |
1489.5 |
1500.9 |
-0.1 |
1,646 |
15,913 |
+175 |
Dec19 |
190507 |
1512.5 |
1515.5 |
1502.0 |
1512.9 |
-0.5 |
1,323 |
24,801 |
-120 |
Mar20 |
190507 |
1520.0 |
1525.5 |
1514.5 |
1525.1 |
-0.9 |
275 |
2,805 |
-20 |
May20 |
190507 |
1533.0 |
1533.0 |
1533.0 |
1533.0 |
-1.4 |
278 |
1,433 |
+230 |
Jul20 |
190507 |
1540.9 |
1540.9 |
1540.9 |
1540.9 |
-1.4 |
179 |
674 |
+177 |
Total Volume and Open Interest |
88,909 |
200,109 |
-2,193 |
Platinum(NYMEX) |
Jul19 |
190507 |
878.5 |
887.5 |
870.0 |
873.4 |
-7.5 |
19,305 |
67,596 |
-1,464 |
Oct19 |
190507 |
881.4 |
891.5 |
875.4 |
878.8 |
-7.4 |
287 |
6,341 |
+59 |
Jan20 |
190507 |
894.0 |
894.0 |
883.7 |
883.7 |
-7.6 |
29 |
512 |
-2 |
Apr20 |
190507 |
887.2 |
888.6 |
886.2 |
888.6 |
-7.9 |
3 |
14 |
+0 |
Total Volume and Open Interest |
19,626 |
74,491 |
-1,408 |
Palladium(NYMEX) |
Jun19 |
190507 |
1329.90 |
1346.30 |
1308.30 |
1323.40 |
-4.70 |
4,738 |
16,600 |
-443 |
Sep19 |
190507 |
1338.10 |
1342.00 |
1308.80 |
1321.00 |
-4.60 |
1,221 |
3,574 |
+285 |
Dec19 |
190507 |
1307.90 |
1316.40 |
1307.90 |
1316.40 |
-3.40 |
215 |
1,465 |
+212 |
Total Volume and Open Interest |
6,175 |
21,641 |
+54 |
Copper(CMX) |
May19 |
190507 |
283.20 |
284.15 |
278.70 |
279.40 |
-4.30 |
1,071 |
4,023 |
-406 |
Jul19 |
190507 |
282.75 |
284.10 |
277.55 |
278.55 |
-4.40 |
80,316 |
138,889 |
-2,992 |
Sep19 |
190507 |
283.35 |
284.70 |
278.10 |
279.00 |
-4.65 |
11,001 |
41,958 |
-1,748 |
Dec19 |
190507 |
284.05 |
285.70 |
279.10 |
280.00 |
-4.75 |
8,281 |
41,575 |
-2,044 |
Mar20 |
190507 |
285.60 |
286.25 |
281.10 |
281.20 |
-4.65 |
1,409 |
9,583 |
+719 |
Total Volume and Open Interest |
104,353 |
251,079 |
-6,013 |
E-mini DJIA Index(CBOT) |
Jun19 |
190507 |
26220 |
26394 |
25751 |
25973 |
-432 |
169,687 |
79,381 |
+499 |
Sep19 |
190507 |
26278 |
26408 |
25768 |
25989 |
-431 |
101 |
520 |
+1 |
Dec19 |
190507 |
26066 |
26066 |
25797 |
26003 |
-432 |
6 |
27 |
+2 |
Mar20 |
190507 |
26035 |
26035 |
25948 |
26035 |
-432 |
0 |
2 |
+0 |
Total Volume and Open Interest |
169,794 |
79,930 |
+502 |
S & P 500(CME) |
Jun19 |
190507 |
2912.50 |
2930.10 |
2864.00 |
2890.80 |
-41.60 |
1,122 |
42,502 |
+26 |
Sep19 |
190507 |
2895.80 |
2895.80 |
2895.80 |
2895.80 |
-42.20 |
0 |
3 |
+1 |
Dec19 |
190507 |
2900.30 |
2900.30 |
2900.30 |
2900.30 |
-42.70 |
0 |
5 |
+0 |
Mar20 |
190507 |
2906.50 |
2906.50 |
2906.50 |
2906.50 |
-42.20 |
|
|
|
Total Volume and Open Interest |
1,122 |
42,510 |
+27 |
S & P 500 E-Mini(CME) |
Jun19 |
190507 |
2911.75 |
2930.50 |
2862.50 |
2890.75 |
-41.75 |
1,295,606 |
2,598,862 |
-993 |
Sep19 |
190507 |
2918.00 |
2935.75 |
2867.75 |
2895.75 |
-42.25 |
4,037 |
46,480 |
+2,912 |
Dec19 |
190507 |
2935.00 |
2940.25 |
2872.50 |
2900.25 |
-42.75 |
433 |
11,246 |
+302 |
Mar20 |
190507 |
2934.00 |
2943.00 |
2883.00 |
2906.50 |
-42.25 |
32 |
3,782 |
+25 |
Total Volume and Open Interest |
1,300,108 |
2,660,373 |
+2,246 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190507 |
7744.75 |
7804.00 |
7581.25 |
7674.00 |
-129.50 |
454,088 |
216,798 |
+6,404 |
Sep19 |
190507 |
7771.50 |
7834.25 |
7612.75 |
7704.25 |
-130.00 |
494 |
1,535 |
+53 |
Dec19 |
190507 |
7808.00 |
7812.00 |
7647.00 |
7729.75 |
-130.25 |
19 |
38 |
+2 |
Total Volume and Open Interest |
454,602 |
218,379 |
+6,459 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190507 |
1974.00 |
1975.80 |
1927.20 |
1939.50 |
-39.80 |
12,097 |
67,133 |
+754 |
Sep19 |
190507 |
1944.40 |
1944.40 |
1933.20 |
1944.40 |
-38.20 |
0 |
112 |
+0 |
Dec19 |
190507 |
1948.40 |
1948.40 |
1947.20 |
1948.40 |
-38.10 |
|
|
|
Total Volume and Open Interest |
12,097 |
67,245 |
+754 |
Volatility Index(CBOE) |
May19 |
190507 |
16.15 |
19.20 |
15.45 |
17.88 |
+2.35 |
91,399 |
171,103 |
-10,278 |
Jun19 |
190507 |
16.65 |
18.70 |
16.21 |
17.73 |
+1.40 |
58,922 |
151,941 |
+2,787 |
Jul19 |
190507 |
16.95 |
18.50 |
16.58 |
17.78 |
+1.05 |
14,560 |
42,729 |
+182 |
Aug19 |
190507 |
17.05 |
18.25 |
16.76 |
17.73 |
+0.85 |
11,686 |
26,459 |
+1,612 |
Total Volume and Open Interest |
185,457 |
442,210 |
-4,853 |
S & P 600(CME) |
Jun19 |
190507 |
971.30 |
971.30 |
971.30 |
971.30 |
-18.00 |
|
|
|
Sep19 |
190507 |
971.90 |
971.90 |
971.90 |
971.90 |
-18.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190507 |
1605.60 |
1615.60 |
1572.50 |
1590.20 |
-27.30 |
128,366 |
431,991 |
+4,522 |
Sep19 |
190507 |
1618.10 |
1619.20 |
1577.40 |
1594.20 |
-27.70 |
17 |
352 |
+0 |
Dec19 |
190507 |
1596.60 |
1596.60 |
1596.60 |
1596.60 |
-27.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
128,383 |
432,344 |
+4,522 |
Nikkei 225(CME) |
Jun19 |
190507 |
22135 |
22170 |
21535 |
21675 |
-535 |
3,861 |
25,941 |
+100 |
Sep19 |
190507 |
21800 |
21800 |
21545 |
21650 |
-535 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,861 |
25,944 |
+100 |
Nikkei 225(SGX) |
Jun19 |
190507 |
22010 |
22230 |
21875 |
22060 |
+60 |
16,587 |
169,197 |
+840 |
Sep19 |
190507 |
22000 |
22000 |
22000 |
22000 |
+45 |
0 |
136 |
+0 |
Dec19 |
190507 |
21825 |
21825 |
21825 |
21825 |
+20 |
0 |
4,622 |
+0 |
Total Volume and Open Interest |
16,587 |
192,480 |
+840 |
Nikkei 225 Mini(JPX) |
Jun19 |
190507 |
22220 |
22350 |
21870 |
21940 |
-310 |
762,554 |
471,462 |
-1,598 |
Sep19 |
190507 |
22170 |
22295 |
21815 |
21890 |
-310 |
11,113 |
11,085 |
-215 |
Dec19 |
190507 |
22000 |
22120 |
21650 |
21710 |
-310 |
378 |
1,940 |
+39 |
Total Volume and Open Interest |
809,862 |
549,545 |
-1,500 |
Nikkei 225(JPX) |
Jun19 |
190507 |
22220 |
22350 |
21870 |
21940 |
-310 |
55,613 |
286,794 |
-2,722 |
Sep19 |
190507 |
22162 |
22290 |
21830 |
21890 |
-310 |
509 |
5,474 |
+0 |
Dec19 |
190507 |
21670 |
21710 |
21670 |
21710 |
-310 |
0 |
36,194 |
+100 |
Total Volume and Open Interest |
56,125 |
404,677 |
-2,171 |
Nikkei 225(CME) Yen |
Jun19 |
190507 |
22115 |
22150 |
21515 |
21650 |
-555 |
16,037 |
64,054 |
+1,047 |
Sep19 |
190507 |
21955 |
22000 |
21465 |
21590 |
-550 |
0 |
15 |
+0 |
Dec19 |
190507 |
21315 |
21315 |
21315 |
21315 |
-540 |
|
|
|
Total Volume and Open Interest |
16,037 |
64,183 |
+1,047 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190507 |
21850 |
21850 |
21530 |
21650 |
-560 |
5 |
4 |
-2 |
Sep19 |
190507 |
21590 |
21590 |
21590 |
21590 |
-550 |
|
|
|
Dec19 |
190507 |
21320 |
21320 |
21320 |
21320 |
-540 |
|
|
|
Total Volume and Open Interest |
5 |
4 |
-2 |
CAC 40(EURONEXT) |
May19 |
190507 |
5452.5 |
5473.0 |
5346.0 |
5377.0 |
-82.5 |
49,001 |
337,400 |
-12,345 |
Jun19 |
190507 |
5391.5 |
5401.0 |
5288.0 |
5312.0 |
-82.5 |
10,175 |
117,409 |
-71 |
Jul19 |
190507 |
5305.5 |
5305.5 |
5305.5 |
5305.5 |
-82.0 |
|
|
|
Total Volume and Open Interest |
59,176 |
518,319 |
-12,416 |
Hang Seng Index(HKFE) |
May19 |
190507 |
28939 |
29242 |
28909 |
29106 |
+136 |
173,037 |
120,535 |
-1,034 |
Jun19 |
190507 |
28780 |
29106 |
28780 |
28977 |
+139 |
924 |
14,582 |
+197 |
Total Volume and Open Interest |
174,311 |
148,492 |
-1,042 |
DAX(EUREX) |
Jun19 |
190507 |
12281.5 |
12332.0 |
12038.5 |
12089.0 |
-219.0 |
88,888 |
137,016 |
+9,580 |
Sep19 |
190507 |
12268.0 |
12309.0 |
12031.0 |
12075.0 |
-219.0 |
153 |
869 |
+69 |
Dec19 |
190507 |
12061.5 |
12061.5 |
12061.5 |
12061.5 |
-219.0 |
0 |
35 |
+3 |
Total Volume and Open Interest |
89,041 |
137,920 |
+9,652 |
Mini-DAX(EUREX) |
Jun19 |
190507 |
12291.0 |
12332.0 |
12038.0 |
12089.0 |
-219.0 |
31,828 |
18,420 |
+1,101 |
Sep19 |
190507 |
12270.0 |
12312.0 |
12038.0 |
12075.0 |
-219.0 |
44 |
274 |
+7 |
Dec19 |
190507 |
12280.0 |
12289.0 |
12061.5 |
12061.5 |
-219.0 |
28 |
72 |
+1 |
Total Volume and Open Interest |
31,900 |
18,766 |
+1,109 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190507 |
3405 |
3424 |
3335 |
3353 |
-67 |
591,087 |
4,486,159 |
+166,300 |
Sep19 |
190507 |
3404 |
3412 |
3324 |
3342 |
-67 |
475 |
39,174 |
+132 |
Dec19 |
190507 |
3379 |
3381 |
3322 |
3327 |
-66 |
1 |
187,097 |
+10 |
Total Volume and Open Interest |
591,563 |
4,726,496 |
+166,442 |
Swiss Market Index(EUREX) |
Jun19 |
190507 |
9610 |
9663 |
9486 |
9547 |
-60 |
28,345 |
182,766 |
+2,570 |
Sep19 |
190507 |
9579 |
9610 |
9505 |
9513 |
-61 |
48 |
659 |
+20 |
Dec19 |
190507 |
9501 |
9501 |
9480 |
9494 |
-60 |
3 |
27 |
+0 |
Total Volume and Open Interest |
28,396 |
183,452 |
+2,590 |
FT-SE 100(EURONEXT) |
Jun19 |
190507 |
7267.50 |
7326.50 |
7167.00 |
7206.00 |
-123.00 |
91,502 |
709,575 |
-393 |
Sep19 |
190507 |
7135.00 |
7135.00 |
7135.00 |
7135.00 |
-123.00 |
202 |
3,206 |
-126 |
Dec19 |
190507 |
7098.00 |
7098.00 |
7098.00 |
7098.00 |
-123.00 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
91,704 |
713,783 |
-519 |
SPI 200(SFE) |
Jun19 |
190507 |
6246.0 |
6318.0 |
6240.0 |
6281.0 |
+31.0 |
35,272 |
382,412 |
+2,212 |
Sep19 |
190507 |
6212.0 |
6212.0 |
6212.0 |
6212.0 |
+31.0 |
0 |
2,929 |
+0 |
Dec19 |
190507 |
6193.0 |
6193.0 |
6193.0 |
6193.0 |
+30.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
35,275 |
387,903 |
+2,209 |
FTSE MIB(ISE) |
Jun19 |
190507 |
21020.00 |
21130.00 |
20685.00 |
20788.00 |
-232.00 |
21,656 |
120,879 |
+1,963 |
Sep19 |
190507 |
20920.00 |
20990.00 |
20570.00 |
20656.00 |
-229.00 |
20 |
1,119 |
+10 |
Dec19 |
190507 |
20670.00 |
20670.00 |
20450.00 |
20521.00 |
-229.00 |
2 |
78 |
+1 |
Total Volume and Open Interest |
21,678 |
122,077 |
+1,974 |
KOSPI 200(KFE) |
Jun19 |
190507 |
281.40 |
281.80 |
281.00 |
281.80 |
-2.15 |
217,066 |
325,308 |
-49 |
Sep19 |
190507 |
281.55 |
282.30 |
281.45 |
282.30 |
-2.15 |
401 |
10,539 |
+206 |
Dec19 |
190507 |
281.00 |
281.75 |
281.00 |
281.75 |
-4.20 |
7 |
28,178 |
+204 |
Total Volume and Open Interest |
217,474 |
389,737 |
+361 |
GSCI(CME) |
May19 |
190507 |
435.00 |
436.90 |
432.55 |
435.10 |
-5.20 |
35 |
13,418 |
-27 |
Jun19 |
190507 |
434.00 |
435.90 |
431.70 |
434.25 |
-4.90 |
0 |
180 |
+0 |
Jul19 |
190507 |
435.25 |
435.25 |
434.80 |
435.25 |
-4.90 |
|
|
|
Total Volume and Open Interest |
35 |
13,598 |
-27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|