|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190508 |
819.25 |
820.25 |
812.75 |
814.25 |
-3.50 |
2,686 |
1,797 |
-457 |
Jul19 |
190508 |
830.75 |
835.00 |
824.75 |
827.25 |
-3.50 |
160,580 |
433,280 |
-2,797 |
Aug19 |
190508 |
837.50 |
841.25 |
831.25 |
833.50 |
-3.50 |
25,523 |
44,461 |
+1,697 |
Sep19 |
190508 |
842.50 |
846.50 |
837.00 |
839.25 |
-3.25 |
17,703 |
18,567 |
+933 |
Nov19 |
190508 |
853.00 |
856.75 |
847.75 |
850.50 |
-2.50 |
75,657 |
168,032 |
+4,944 |
Jan20 |
190508 |
864.75 |
868.00 |
859.25 |
862.25 |
-2.00 |
10,353 |
30,462 |
+1,083 |
Mar20 |
190508 |
873.50 |
877.00 |
869.25 |
872.25 |
-1.00 |
8,221 |
34,622 |
-83 |
May20 |
190508 |
885.75 |
887.50 |
880.00 |
882.50 |
-1.75 |
4,069 |
9,961 |
+620 |
Jul20 |
190508 |
896.00 |
899.00 |
891.50 |
894.00 |
-1.75 |
3,802 |
12,253 |
+638 |
Aug20 |
190508 |
897.75 |
898.00 |
896.50 |
896.50 |
-1.50 |
96 |
312 |
+28 |
Sep20 |
190508 |
895.25 |
895.25 |
895.25 |
895.25 |
-1.75 |
45 |
155 |
+26 |
Nov20 |
190508 |
899.25 |
903.00 |
895.50 |
898.00 |
-1.75 |
752 |
5,947 |
+63 |
Jan21 |
190508 |
906.75 |
906.75 |
906.75 |
906.75 |
-2.00 |
40 |
41 |
+15 |
Mar21 |
190508 |
915.00 |
915.00 |
912.25 |
912.25 |
-2.50 |
25 |
29 |
+7 |
Total Volume and Open Interest |
309,575 |
760,104 |
+6,729 |
Soybean Meal(CBOT) |
May19 |
190508 |
289.00 |
290.00 |
288.30 |
288.70 |
+0.30 |
1,363 |
1,011 |
-243 |
Jul19 |
190508 |
293.70 |
295.20 |
292.30 |
292.90 |
-0.30 |
67,630 |
242,005 |
-847 |
Aug19 |
190508 |
295.30 |
296.80 |
294.00 |
294.60 |
-0.20 |
13,406 |
36,828 |
+689 |
Sep19 |
190508 |
297.00 |
298.50 |
295.90 |
296.60 |
unch |
10,734 |
30,594 |
+362 |
Oct19 |
190508 |
298.90 |
299.90 |
297.50 |
298.00 |
unch |
3,138 |
23,773 |
+562 |
Dec19 |
190508 |
301.40 |
302.60 |
300.10 |
300.70 |
+0.10 |
31,035 |
78,659 |
+2,493 |
Jan20 |
190508 |
302.80 |
303.70 |
301.20 |
302.00 |
+0.30 |
4,963 |
17,454 |
+1,230 |
Mar20 |
190508 |
303.50 |
304.70 |
302.20 |
303.20 |
+0.90 |
6,029 |
22,311 |
+1,503 |
May20 |
190508 |
305.40 |
306.40 |
304.30 |
305.10 |
+1.10 |
3,057 |
13,565 |
+203 |
Jul20 |
190508 |
307.00 |
308.50 |
306.60 |
307.40 |
+1.50 |
3,466 |
6,297 |
+598 |
Total Volume and Open Interest |
148,279 |
484,744 |
+7,957 |
Soybean Oil(CBOT) |
May19 |
190508 |
26.76 |
26.76 |
26.47 |
26.71 |
-0.10 |
680 |
749 |
-427 |
Jul19 |
190508 |
27.06 |
27.20 |
26.70 |
27.00 |
-0.10 |
76,995 |
241,798 |
-3,578 |
Aug19 |
190508 |
27.21 |
27.35 |
26.84 |
27.14 |
-0.10 |
11,265 |
36,212 |
+270 |
Sep19 |
190508 |
27.37 |
27.47 |
26.99 |
27.29 |
-0.09 |
8,862 |
28,469 |
+899 |
Oct19 |
190508 |
27.50 |
27.61 |
27.15 |
27.42 |
-0.10 |
5,253 |
18,455 |
+1,847 |
Dec19 |
190508 |
27.82 |
27.94 |
27.46 |
27.75 |
-0.10 |
28,704 |
115,870 |
+1,442 |
Jan20 |
190508 |
28.07 |
28.18 |
27.69 |
27.98 |
-0.11 |
3,724 |
19,878 |
+215 |
Mar20 |
190508 |
28.38 |
28.48 |
28.00 |
28.27 |
-0.12 |
4,690 |
21,087 |
+306 |
May20 |
190508 |
28.78 |
28.83 |
28.37 |
28.63 |
-0.13 |
2,449 |
7,708 |
+536 |
Jul20 |
190508 |
29.20 |
29.20 |
28.76 |
29.01 |
-0.12 |
2,709 |
5,141 |
+820 |
Total Volume and Open Interest |
148,605 |
501,831 |
+3,813 |
Canola(WCE) |
May19 |
190508 |
437.6 |
437.6 |
437.6 |
437.6 |
+1.9 |
0 |
218 |
+0 |
Jul19 |
190508 |
437.9 |
444.9 |
437.0 |
437.5 |
-0.8 |
13,170 |
107,665 |
-2,642 |
Nov19 |
190508 |
452.1 |
458.7 |
450.7 |
451.4 |
unch |
6,841 |
56,723 |
+5 |
Jan20 |
190508 |
457.5 |
465.1 |
456.8 |
457.6 |
-0.2 |
1,420 |
6,164 |
-3 |
Mar20 |
190508 |
464.0 |
471.0 |
463.4 |
463.4 |
-0.2 |
787 |
1,973 |
+234 |
Total Volume and Open Interest |
22,978 |
173,975 |
-2,131 |
Corn(CBOT) |
May19 |
190508 |
356.50 |
356.50 |
353.25 |
355.25 |
-2.75 |
1,710 |
1,396 |
-664 |
Jul19 |
190508 |
367.00 |
368.25 |
361.50 |
364.25 |
-2.25 |
236,700 |
856,241 |
-10,548 |
Sep19 |
190508 |
375.00 |
375.75 |
369.50 |
372.25 |
-1.75 |
61,667 |
235,309 |
+7,009 |
Dec19 |
190508 |
384.25 |
385.50 |
379.50 |
382.25 |
-1.50 |
104,679 |
324,746 |
+1,082 |
Mar20 |
190508 |
396.50 |
398.00 |
392.75 |
395.00 |
-1.50 |
22,345 |
93,481 |
+1,264 |
May20 |
190508 |
404.50 |
405.25 |
400.50 |
402.75 |
-1.50 |
6,375 |
16,781 |
+23 |
Jul20 |
190508 |
411.00 |
412.00 |
407.25 |
409.75 |
-1.50 |
12,377 |
47,747 |
+1,659 |
Sep20 |
190508 |
403.75 |
405.75 |
402.00 |
403.25 |
-2.00 |
865 |
7,215 |
+280 |
Dec20 |
190508 |
409.75 |
410.00 |
406.00 |
408.50 |
-1.25 |
8,599 |
35,301 |
+258 |
Mar21 |
190508 |
418.50 |
418.50 |
417.00 |
417.50 |
-1.25 |
75 |
876 |
+48 |
Total Volume and Open Interest |
455,486 |
1,621,351 |
+431 |
Wheat(CBOT) |
May19 |
190508 |
430.00 |
431.25 |
430.00 |
431.25 |
+0.75 |
33 |
127 |
-50 |
Jul19 |
190508 |
440.25 |
443.50 |
434.50 |
439.00 |
-0.50 |
46,124 |
281,314 |
+896 |
Sep19 |
190508 |
449.00 |
451.25 |
442.75 |
447.50 |
-0.50 |
11,107 |
85,269 |
+142 |
Dec19 |
190508 |
463.50 |
465.50 |
457.00 |
461.25 |
-1.25 |
7,015 |
72,580 |
+406 |
Mar20 |
190508 |
478.50 |
480.25 |
471.75 |
475.50 |
-2.25 |
3,406 |
20,647 |
+534 |
May20 |
190508 |
486.00 |
488.50 |
480.50 |
484.00 |
-2.25 |
1,142 |
6,203 |
+209 |
Total Volume and Open Interest |
70,063 |
476,240 |
+2,439 |
Wheat(KCBT) |
May19 |
190508 |
394.50 |
394.50 |
392.25 |
394.25 |
-0.50 |
25 |
164 |
-16 |
Jul19 |
190508 |
404.50 |
406.50 |
398.25 |
403.50 |
-0.50 |
19,400 |
205,287 |
-1,813 |
Sep19 |
190508 |
415.25 |
416.75 |
409.25 |
414.25 |
-0.75 |
5,740 |
59,493 |
+326 |
Dec19 |
190508 |
436.50 |
438.00 |
430.75 |
434.50 |
-1.50 |
4,134 |
44,272 |
-734 |
Mar20 |
190508 |
456.75 |
459.00 |
451.50 |
454.50 |
-2.50 |
1,504 |
11,879 |
+209 |
May20 |
190508 |
473.25 |
473.50 |
466.50 |
469.25 |
-2.50 |
747 |
4,387 |
+149 |
Jul20 |
190508 |
484.50 |
484.50 |
478.25 |
479.75 |
-3.50 |
282 |
5,382 |
-41 |
Total Volume and Open Interest |
31,853 |
332,624 |
-1,922 |
Wheat(MGE) |
May19 |
190508 |
508.25 |
508.25 |
508.25 |
508.25 |
-0.25 |
|
|
|
Jul19 |
190508 |
521.75 |
522.75 |
516.25 |
520.50 |
-1.25 |
2,422 |
33,251 |
-294 |
Sep19 |
190508 |
528.25 |
530.25 |
525.50 |
529.00 |
-0.50 |
709 |
13,694 |
+132 |
Dec19 |
190508 |
541.75 |
543.50 |
538.25 |
542.00 |
-0.75 |
416 |
7,026 |
+26 |
Mar20 |
190508 |
555.75 |
556.75 |
551.75 |
555.50 |
-0.50 |
190 |
3,881 |
+6 |
May20 |
190508 |
565.00 |
565.00 |
563.00 |
563.75 |
-1.25 |
36 |
2,030 |
-2 |
Total Volume and Open Interest |
3,850 |
60,861 |
-148 |
Oats(CBOT) |
May19 |
190508 |
295.00 |
295.00 |
294.50 |
295.00 |
-0.25 |
9 |
10 |
-11 |
Jul19 |
190508 |
279.00 |
281.00 |
276.50 |
278.50 |
-0.25 |
877 |
4,742 |
-244 |
Sep19 |
190508 |
268.25 |
268.25 |
268.25 |
268.25 |
+1.25 |
44 |
188 |
-10 |
Dec19 |
190508 |
255.50 |
259.50 |
255.50 |
259.50 |
+1.75 |
92 |
1,082 |
+1 |
Total Volume and Open Interest |
1,040 |
6,085 |
-254 |
Rough Rice(CBOT) |
May19 |
190508 |
10.66 |
10.66 |
10.66 |
10.66 |
+0.01 |
100 |
121 |
+91 |
Jul19 |
190508 |
10.93 |
10.99 |
10.91 |
10.95 |
+0.01 |
425 |
7,495 |
+58 |
Sep19 |
190508 |
11.11 |
11.11 |
11.07 |
11.10 |
+0.02 |
13 |
137 |
-5 |
Nov19 |
190508 |
11.20 |
11.20 |
11.16 |
11.19 |
-0.04 |
40 |
75 |
+30 |
Total Volume and Open Interest |
578 |
7,834 |
+174 |
Live Cattle(CME) |
Jun19 |
190508 |
112.480 |
112.800 |
110.930 |
111.080 |
-1.205 |
42,871 |
136,721 |
-7,251 |
Aug19 |
190508 |
109.150 |
109.500 |
107.180 |
107.400 |
-1.680 |
28,918 |
111,750 |
-663 |
Oct19 |
190508 |
109.500 |
109.600 |
107.480 |
107.650 |
-1.800 |
14,067 |
84,573 |
-832 |
Dec19 |
190508 |
112.900 |
113.080 |
111.400 |
111.600 |
-1.285 |
9,173 |
39,363 |
+229 |
Feb20 |
190508 |
115.850 |
116.000 |
114.330 |
114.730 |
-1.120 |
3,446 |
11,476 |
+174 |
Apr20 |
190508 |
117.180 |
117.385 |
115.750 |
116.150 |
-1.150 |
1,360 |
5,101 |
-195 |
Total Volume and Open Interest |
100,151 |
392,105 |
-8,369 |
Feeder Cattle(CME) |
May19 |
190508 |
137.250 |
138.200 |
135.485 |
135.785 |
-1.515 |
2,260 |
4,782 |
-717 |
Aug19 |
190508 |
145.500 |
146.350 |
143.330 |
143.880 |
-1.720 |
9,268 |
26,221 |
-100 |
Sep19 |
190508 |
146.435 |
147.250 |
144.450 |
144.850 |
-1.635 |
3,850 |
7,115 |
-11 |
Oct19 |
190508 |
147.235 |
148.150 |
145.400 |
145.700 |
-1.500 |
2,405 |
6,140 |
-203 |
Nov19 |
190508 |
147.650 |
148.735 |
146.050 |
146.300 |
-1.350 |
896 |
2,623 |
+6 |
Jan20 |
190508 |
145.000 |
146.080 |
143.450 |
143.700 |
-1.400 |
559 |
2,034 |
+176 |
Mar20 |
190508 |
143.500 |
144.285 |
141.750 |
142.050 |
-1.700 |
136 |
478 |
+42 |
Total Volume and Open Interest |
19,380 |
49,429 |
-807 |
Lean Hogs(CME) |
May19 |
190508 |
82.930 |
83.730 |
82.700 |
83.580 |
+0.530 |
885 |
1,810 |
-352 |
Jun19 |
190508 |
89.250 |
90.400 |
87.580 |
88.550 |
-0.700 |
6,124 |
75,256 |
-813 |
Jul19 |
190508 |
92.035 |
92.980 |
90.500 |
90.750 |
-1.385 |
4,934 |
49,484 |
+1,704 |
Aug19 |
190508 |
94.285 |
95.135 |
92.930 |
93.350 |
-1.185 |
3,895 |
38,248 |
-437 |
Oct19 |
190508 |
86.035 |
86.730 |
84.150 |
84.730 |
-1.470 |
3,910 |
58,978 |
-375 |
Dec19 |
190508 |
81.535 |
82.000 |
79.150 |
79.850 |
-1.630 |
2,752 |
49,151 |
-176 |
Feb20 |
190508 |
84.680 |
85.135 |
82.300 |
83.150 |
-1.400 |
1,501 |
19,404 |
+96 |
Apr20 |
190508 |
86.500 |
86.930 |
84.330 |
85.050 |
-1.350 |
757 |
12,948 |
+92 |
Total Volume and Open Interest |
25,371 |
313,430 |
-163 |
Class III Milk(CME) |
May19 |
190508 |
16.43 |
16.48 |
16.39 |
16.41 |
-0.04 |
368 |
3,612 |
-31 |
Jun19 |
190508 |
16.60 |
16.60 |
16.38 |
16.43 |
-0.12 |
447 |
4,421 |
+90 |
Jul19 |
190508 |
16.71 |
16.71 |
16.47 |
16.51 |
-0.18 |
194 |
2,867 |
+56 |
Aug19 |
190508 |
16.99 |
17.00 |
16.78 |
16.81 |
-0.18 |
147 |
1,893 |
-2 |
Sep19 |
190508 |
17.13 |
17.15 |
16.96 |
17.00 |
-0.18 |
65 |
2,182 |
+7 |
Oct19 |
190508 |
17.08 |
17.08 |
16.93 |
16.96 |
-0.18 |
48 |
1,663 |
+9 |
Nov19 |
190508 |
16.86 |
16.86 |
16.77 |
16.80 |
-0.16 |
34 |
1,633 |
+4 |
Dec19 |
190508 |
16.57 |
16.59 |
16.49 |
16.51 |
-0.14 |
70 |
1,413 |
+11 |
Jan20 |
190508 |
16.32 |
16.32 |
16.18 |
16.24 |
-0.04 |
8 |
249 |
+2 |
Feb20 |
190508 |
16.25 |
16.31 |
16.20 |
16.20 |
-0.09 |
11 |
235 |
+3 |
Mar20 |
190508 |
16.25 |
16.25 |
16.15 |
16.15 |
-0.11 |
6 |
258 |
+0 |
Apr20 |
190508 |
16.33 |
16.33 |
16.33 |
16.33 |
unch |
5 |
172 |
+2 |
May20 |
190508 |
16.42 |
16.42 |
16.41 |
16.42 |
unch |
3 |
223 |
+0 |
Total Volume and Open Interest |
1,410 |
21,256 |
+151 |
Cocoa(ICE) |
May19 |
190508 |
2316 |
2316 |
2295 |
2295 |
+4 |
1 |
5 |
+0 |
Jul19 |
190508 |
2299 |
2331 |
2290 |
2305 |
+4 |
14,339 |
98,695 |
+139 |
Sep19 |
190508 |
2304 |
2332 |
2298 |
2307 |
unch |
9,295 |
51,753 |
+846 |
Dec19 |
190508 |
2321 |
2345 |
2313 |
2322 |
+1 |
5,763 |
43,682 |
-360 |
Mar20 |
190508 |
2330 |
2354 |
2322 |
2332 |
+3 |
1,538 |
28,739 |
+102 |
May20 |
190508 |
2337 |
2355 |
2336 |
2338 |
+3 |
280 |
12,673 |
+14 |
Jul20 |
190508 |
2351 |
2351 |
2346 |
2346 |
+3 |
104 |
4,139 |
+6 |
Total Volume and Open Interest |
31,766 |
247,408 |
+1,058 |
Coffee "C"(ICE) |
May19 |
190508 |
87.60 |
87.60 |
87.20 |
87.20 |
+0.55 |
1 |
533 |
-1 |
Jul19 |
190508 |
88.40 |
89.75 |
87.95 |
88.55 |
+0.55 |
14,285 |
166,513 |
+1,010 |
Sep19 |
190508 |
90.55 |
92.00 |
90.35 |
90.85 |
+0.45 |
4,226 |
62,347 |
+746 |
Dec19 |
190508 |
94.45 |
95.50 |
93.85 |
94.35 |
+0.45 |
2,707 |
47,959 |
+209 |
Mar20 |
190508 |
97.95 |
98.95 |
97.40 |
97.85 |
+0.35 |
1,617 |
22,079 |
+215 |
May20 |
190508 |
100.50 |
101.25 |
99.80 |
100.15 |
+0.30 |
996 |
16,767 |
+504 |
Total Volume and Open Interest |
25,277 |
335,349 |
+3,012 |
Orange Juice(ICE) |
May19 |
190508 |
95.15 |
95.15 |
95.15 |
95.15 |
+3.90 |
6 |
10 |
+0 |
Jul19 |
190508 |
90.75 |
95.20 |
90.70 |
94.95 |
+4.05 |
1,014 |
16,862 |
-11 |
Sep19 |
190508 |
94.60 |
98.90 |
94.60 |
98.60 |
+3.90 |
133 |
2,103 |
+20 |
Nov19 |
190508 |
98.50 |
102.60 |
98.50 |
102.45 |
+3.95 |
78 |
1,472 |
+67 |
Jan20 |
190508 |
102.10 |
106.15 |
102.10 |
106.15 |
+3.95 |
3 |
467 |
+0 |
Mar20 |
190508 |
106.00 |
109.80 |
106.00 |
109.80 |
+3.85 |
3 |
306 |
+3 |
Total Volume and Open Interest |
1,247 |
21,752 |
+89 |
Sugar #11(ICE) |
Jul19 |
190508 |
12.00 |
12.00 |
11.64 |
11.65 |
-0.30 |
55,176 |
440,906 |
+5,200 |
Oct19 |
190508 |
12.28 |
12.29 |
12.01 |
12.02 |
-0.26 |
25,576 |
237,751 |
+2,722 |
Mar20 |
190508 |
13.29 |
13.29 |
13.03 |
13.04 |
-0.25 |
16,151 |
156,835 |
+3,337 |
May20 |
190508 |
13.47 |
13.47 |
13.20 |
13.21 |
-0.23 |
6,713 |
40,418 |
+2,122 |
Jul20 |
190508 |
13.53 |
13.55 |
13.35 |
13.37 |
-0.20 |
2,245 |
26,786 |
+68 |
Oct20 |
190508 |
13.72 |
13.74 |
13.56 |
13.58 |
-0.17 |
1,161 |
29,158 |
+280 |
Mar21 |
190508 |
14.25 |
14.29 |
14.10 |
14.11 |
-0.16 |
346 |
15,100 |
-34 |
May21 |
190508 |
14.25 |
14.27 |
14.13 |
14.14 |
-0.16 |
34 |
1,775 |
+13 |
Total Volume and Open Interest |
107,437 |
951,987 |
+13,719 |
London Cocoa(LCE) |
May19 |
190508 |
1879 |
1901 |
1876 |
1877 |
-10 |
4,828 |
24,470 |
-4,080 |
Jul19 |
190508 |
1729 |
1748 |
1717 |
1719 |
-17 |
13,443 |
60,229 |
+1,682 |
Sep19 |
190508 |
1700 |
1720 |
1697 |
1700 |
-4 |
8,475 |
43,177 |
-100 |
Dec19 |
190508 |
1693 |
1710 |
1690 |
1693 |
-1 |
5,181 |
63,142 |
+322 |
Mar20 |
190508 |
1690 |
1709 |
1690 |
1692 |
-1 |
2,993 |
47,305 |
+522 |
May20 |
190508 |
1692 |
1710 |
1692 |
1693 |
-1 |
1,341 |
20,343 |
-12 |
Jul20 |
190508 |
1697 |
1713 |
1697 |
1698 |
-1 |
816 |
12,290 |
+254 |
Total Volume and Open Interest |
37,280 |
284,811 |
-1,293 |
London Sugar(LCE) |
Aug19 |
190508 |
327.90 |
327.90 |
321.00 |
321.70 |
-6.60 |
6,503 |
54,502 |
+191 |
Oct19 |
190508 |
332.20 |
332.50 |
326.10 |
326.60 |
-6.00 |
1,627 |
21,134 |
+148 |
Dec19 |
190508 |
340.90 |
341.20 |
334.90 |
335.30 |
-6.10 |
873 |
12,569 |
-58 |
Mar20 |
190508 |
350.40 |
350.40 |
344.50 |
344.90 |
-6.10 |
642 |
7,858 |
+74 |
May20 |
190508 |
358.50 |
359.00 |
354.00 |
354.10 |
-5.30 |
125 |
1,676 |
+9 |
Total Volume and Open Interest |
9,880 |
99,136 |
+459 |
Cotton(ICE) |
May19 |
190508 |
72.00 |
72.00 |
71.45 |
71.45 |
-0.83 |
2 |
193 |
+2 |
Jul19 |
190508 |
73.15 |
73.69 |
71.90 |
72.31 |
-0.87 |
31,814 |
105,455 |
+935 |
Oct19 |
190508 |
72.46 |
73.04 |
72.30 |
72.52 |
+0.15 |
5 |
43 |
+0 |
Dec19 |
190508 |
72.63 |
73.10 |
72.01 |
72.42 |
-0.21 |
14,792 |
95,426 |
+563 |
Mar20 |
190508 |
73.32 |
73.66 |
72.80 |
73.23 |
-0.04 |
893 |
11,689 |
+108 |
May20 |
190508 |
73.47 |
73.48 |
73.09 |
73.44 |
+0.08 |
82 |
942 |
+21 |
Total Volume and Open Interest |
47,906 |
221,696 |
+1,808 |
Lumber(CME) |
May19 |
190508 |
331.9 |
344.1 |
329.0 |
337.0 |
+4.2 |
52 |
235 |
-36 |
Jul19 |
190508 |
339.9 |
356.8 |
337.0 |
346.1 |
+4.3 |
229 |
2,671 |
+30 |
Sep19 |
190508 |
341.2 |
360.9 |
341.0 |
349.6 |
+3.7 |
43 |
816 |
+2 |
Nov19 |
190508 |
350.5 |
350.5 |
350.5 |
350.5 |
+3.7 |
2 |
36 |
+1 |
Total Volume and Open Interest |
326 |
3,761 |
-3 |
Crude Oil(NYM) |
Jun19 |
190508 |
61.44 |
62.37 |
61.07 |
62.12 |
+0.72 |
768,810 |
384,049 |
-10,603 |
Jul19 |
190508 |
61.58 |
62.47 |
61.17 |
62.22 |
+0.71 |
101,993 |
231,855 |
+2,935 |
Aug19 |
190508 |
61.55 |
62.51 |
61.22 |
62.25 |
+0.71 |
46,445 |
168,000 |
+1,671 |
Sep19 |
190508 |
61.53 |
62.50 |
61.17 |
62.19 |
+0.72 |
37,457 |
186,605 |
+4,869 |
Oct19 |
190508 |
61.57 |
62.25 |
61.01 |
62.04 |
+0.74 |
17,923 |
119,851 |
+3,543 |
Nov19 |
190508 |
61.20 |
62.01 |
60.82 |
61.82 |
+0.76 |
7,534 |
98,839 |
+691 |
Dec19 |
190508 |
60.76 |
61.73 |
60.50 |
61.55 |
+0.76 |
38,265 |
229,740 |
-879 |
Jan20 |
190508 |
60.42 |
61.36 |
60.23 |
61.24 |
+0.76 |
4,638 |
63,275 |
-390 |
Feb20 |
190508 |
60.25 |
61.00 |
59.98 |
60.91 |
+0.76 |
4,619 |
41,588 |
+1,456 |
Mar20 |
190508 |
60.12 |
60.69 |
59.56 |
60.55 |
+0.73 |
7,560 |
43,469 |
-84 |
Apr20 |
190508 |
59.45 |
60.26 |
59.25 |
60.20 |
+0.73 |
2,135 |
27,985 |
+765 |
May20 |
190508 |
59.30 |
59.93 |
58.94 |
59.86 |
+0.72 |
1,647 |
28,846 |
-230 |
Jun20 |
190508 |
58.93 |
59.65 |
58.60 |
59.55 |
+0.71 |
14,929 |
100,189 |
+914 |
Jul20 |
190508 |
58.55 |
59.24 |
58.39 |
59.20 |
+0.70 |
2,843 |
29,909 |
+758 |
Aug20 |
190508 |
58.87 |
58.87 |
58.87 |
58.87 |
+0.70 |
1,086 |
16,610 |
+210 |
Sep20 |
190508 |
57.79 |
58.59 |
57.79 |
58.55 |
+0.69 |
1,511 |
31,912 |
+179 |
Total Volume and Open Interest |
1,082,413 |
2,146,575 |
+6,900 |
e-miNY Crude Oil(NYM) |
Jun19 |
190508 |
61.475 |
62.375 |
61.075 |
62.125 |
+0.725 |
20,178 |
2,071 |
+324 |
Jul19 |
190508 |
61.675 |
62.450 |
61.150 |
62.225 |
+0.725 |
572 |
477 |
+11 |
Aug19 |
190508 |
61.775 |
62.500 |
61.400 |
62.250 |
+0.700 |
66 |
138 |
+23 |
Sep19 |
190508 |
61.900 |
62.400 |
61.600 |
62.200 |
+0.725 |
132 |
165 |
-38 |
Oct19 |
190508 |
62.050 |
62.050 |
61.225 |
62.050 |
+0.750 |
124 |
149 |
-38 |
Nov19 |
190508 |
61.050 |
61.975 |
61.050 |
61.825 |
+0.775 |
8 |
72 |
+2 |
Dec19 |
190508 |
60.650 |
61.550 |
60.650 |
61.550 |
+0.750 |
22 |
180 |
-4 |
Jan20 |
190508 |
61.250 |
61.250 |
61.250 |
61.250 |
+0.775 |
0 |
55 |
+0 |
Feb20 |
190508 |
60.900 |
60.900 |
60.100 |
60.900 |
+0.750 |
2 |
22 |
+0 |
Mar20 |
190508 |
60.000 |
60.550 |
59.750 |
60.550 |
+0.725 |
2 |
45 |
+0 |
Total Volume and Open Interest |
21,118 |
3,442 |
+280 |
NY Harbor ULSD(NYM) |
Jun19 |
190508 |
203.64 |
206.88 |
202.80 |
205.62 |
+1.86 |
67,267 |
113,089 |
-5,270 |
Jul19 |
190508 |
203.70 |
206.96 |
202.97 |
205.73 |
+1.78 |
26,723 |
76,405 |
+5,286 |
Aug19 |
190508 |
204.58 |
207.37 |
203.38 |
206.19 |
+1.76 |
12,287 |
30,850 |
+274 |
Sep19 |
190508 |
205.66 |
208.10 |
204.16 |
206.98 |
+1.72 |
9,167 |
30,695 |
+235 |
Oct19 |
190508 |
206.86 |
208.59 |
205.15 |
207.77 |
+1.70 |
6,374 |
23,174 |
+220 |
Nov19 |
190508 |
207.58 |
209.43 |
205.96 |
208.49 |
+1.73 |
4,164 |
15,617 |
+241 |
Dec19 |
190508 |
207.40 |
209.91 |
206.14 |
208.99 |
+1.74 |
8,511 |
40,413 |
+1,233 |
Jan20 |
190508 |
206.80 |
210.15 |
206.68 |
209.31 |
+1.74 |
1,167 |
12,751 |
+244 |
Feb20 |
190508 |
207.25 |
209.59 |
206.56 |
208.90 |
+1.73 |
525 |
9,631 |
-64 |
Mar20 |
190508 |
205.72 |
208.48 |
205.20 |
207.84 |
+1.69 |
431 |
6,901 |
+20 |
Apr20 |
190508 |
205.42 |
206.44 |
205.42 |
206.25 |
+1.63 |
253 |
3,795 |
+7 |
May20 |
190508 |
203.19 |
205.13 |
203.06 |
205.13 |
+1.58 |
152 |
2,390 |
-7 |
Jun20 |
190508 |
201.97 |
205.03 |
201.94 |
204.29 |
+1.50 |
1,510 |
16,251 |
+207 |
Jul20 |
190508 |
203.85 |
203.85 |
203.85 |
203.85 |
+1.51 |
22 |
1,125 |
+1 |
Total Volume and Open Interest |
138,958 |
400,480 |
+2,723 |
RBOB Gasoline(NYM) |
Jun19 |
190508 |
194.93 |
197.75 |
192.64 |
197.50 |
+2.63 |
91,417 |
129,289 |
-3,988 |
Jul19 |
190508 |
192.36 |
194.51 |
190.09 |
194.32 |
+2.25 |
72,837 |
97,865 |
+2,515 |
Aug19 |
190508 |
189.78 |
191.56 |
187.51 |
191.43 |
+2.12 |
34,337 |
43,688 |
+553 |
Sep19 |
190508 |
186.97 |
188.52 |
184.74 |
188.40 |
+2.00 |
21,340 |
40,988 |
-3,653 |
Oct19 |
190508 |
173.00 |
174.39 |
170.98 |
174.38 |
+1.95 |
8,345 |
30,474 |
+211 |
Nov19 |
190508 |
169.63 |
171.08 |
167.85 |
171.07 |
+1.89 |
4,007 |
15,605 |
+247 |
Dec19 |
190508 |
166.92 |
168.94 |
165.56 |
168.75 |
+1.88 |
5,548 |
25,043 |
-532 |
Jan20 |
190508 |
166.87 |
168.10 |
164.95 |
167.93 |
+1.85 |
1,880 |
11,968 |
+439 |
Feb20 |
190508 |
165.59 |
168.17 |
165.21 |
168.15 |
+1.85 |
1,008 |
3,561 |
+25 |
Mar20 |
190508 |
166.72 |
169.37 |
166.40 |
169.28 |
+1.87 |
666 |
3,031 |
-4 |
Total Volume and Open Interest |
241,519 |
407,425 |
-4,164 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190508 |
197.50 |
197.50 |
197.50 |
197.50 |
+2.63 |
0 |
2 |
+0 |
Jul19 |
190508 |
194.32 |
194.32 |
194.32 |
194.32 |
+2.25 |
|
|
|
Aug19 |
190508 |
191.43 |
191.43 |
191.43 |
191.43 |
+2.12 |
|
|
|
Sep19 |
190508 |
188.40 |
188.40 |
188.40 |
188.40 |
+2.00 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun19 |
190508 |
2.542 |
2.615 |
2.536 |
2.610 |
+0.073 |
95,205 |
295,892 |
-1,004 |
Jul19 |
190508 |
2.577 |
2.652 |
2.572 |
2.646 |
+0.073 |
41,503 |
185,008 |
+4,463 |
Aug19 |
190508 |
2.597 |
2.670 |
2.593 |
2.666 |
+0.073 |
13,950 |
68,993 |
-1,253 |
Sep19 |
190508 |
2.599 |
2.667 |
2.591 |
2.663 |
+0.072 |
12,444 |
156,051 |
+1,223 |
Oct19 |
190508 |
2.631 |
2.698 |
2.624 |
2.693 |
+0.069 |
15,262 |
114,472 |
+926 |
Nov19 |
190508 |
2.707 |
2.772 |
2.700 |
2.768 |
+0.067 |
10,325 |
70,109 |
+2,491 |
Dec19 |
190508 |
2.874 |
2.932 |
2.867 |
2.929 |
+0.064 |
8,683 |
86,934 |
+4,498 |
Jan20 |
190508 |
2.960 |
3.018 |
2.954 |
3.016 |
+0.063 |
11,221 |
61,556 |
+1,368 |
Feb20 |
190508 |
2.932 |
2.972 |
2.932 |
2.970 |
+0.059 |
1,297 |
21,285 |
-4 |
Mar20 |
190508 |
2.804 |
2.845 |
2.801 |
2.842 |
+0.043 |
3,852 |
34,257 |
+211 |
Apr20 |
190508 |
2.570 |
2.595 |
2.567 |
2.592 |
+0.030 |
4,350 |
41,755 |
+151 |
May20 |
190508 |
2.544 |
2.568 |
2.538 |
2.553 |
+0.024 |
729 |
25,461 |
-33 |
Jun20 |
190508 |
2.578 |
2.586 |
2.575 |
2.584 |
+0.024 |
391 |
13,641 |
+73 |
Jul20 |
190508 |
2.609 |
2.619 |
2.608 |
2.617 |
+0.024 |
899 |
11,584 |
+264 |
Aug20 |
190508 |
2.617 |
2.627 |
2.617 |
2.625 |
+0.023 |
250 |
10,083 |
-57 |
Sep20 |
190508 |
2.606 |
2.611 |
2.601 |
2.610 |
+0.022 |
278 |
10,587 |
-134 |
Total Volume and Open Interest |
223,080 |
1,283,333 |
+13,799 |
Brent Crude Oil(ICE) |
Jul19 |
190508 |
69.88 |
70.70 |
69.33 |
70.37 |
+0.49 |
227,024 |
488,274 |
-2,484 |
Aug19 |
190508 |
69.19 |
69.92 |
68.60 |
69.62 |
+0.55 |
89,431 |
208,401 |
+1,013 |
Sep19 |
190508 |
68.44 |
69.29 |
68.02 |
69.02 |
+0.60 |
55,566 |
220,334 |
+856 |
Oct19 |
190508 |
67.90 |
68.79 |
67.54 |
68.53 |
+0.64 |
25,583 |
129,764 |
+1,063 |
Nov19 |
190508 |
67.49 |
68.38 |
67.17 |
68.16 |
+0.68 |
22,633 |
148,878 |
-728 |
Dec19 |
190508 |
67.12 |
68.03 |
66.82 |
67.81 |
+0.70 |
57,740 |
261,690 |
-876 |
Jan20 |
190508 |
67.00 |
67.66 |
66.51 |
67.49 |
+0.72 |
4,840 |
60,702 |
-120 |
Feb20 |
190508 |
66.78 |
67.30 |
66.24 |
67.19 |
+0.74 |
3,233 |
51,786 |
-226 |
Mar20 |
190508 |
66.48 |
67.08 |
65.99 |
66.91 |
+0.75 |
4,476 |
42,323 |
-566 |
Apr20 |
190508 |
65.70 |
66.71 |
65.70 |
66.65 |
+0.76 |
1,053 |
28,440 |
+28 |
May20 |
190508 |
65.55 |
66.38 |
65.55 |
66.38 |
+0.77 |
1,277 |
23,887 |
-167 |
Jun20 |
190508 |
65.61 |
66.18 |
65.15 |
66.08 |
+0.76 |
7,802 |
106,243 |
-177 |
Jul20 |
190508 |
65.82 |
65.82 |
65.82 |
65.82 |
+0.76 |
229 |
18,893 |
+97 |
Aug20 |
190508 |
65.54 |
65.54 |
65.54 |
65.54 |
+0.76 |
168 |
19,819 |
+24 |
Total Volume and Open Interest |
523,561 |
2,200,066 |
-1,348 |
Gas Oil(ICE) |
May19 |
190508 |
632.00 |
641.00 |
629.50 |
639.25 |
+5.00 |
17,303 |
39,518 |
-5,436 |
Jun19 |
190508 |
629.25 |
638.00 |
625.75 |
636.75 |
+6.25 |
75,081 |
158,242 |
-2,398 |
Jul19 |
190508 |
626.00 |
635.00 |
622.75 |
633.75 |
+5.50 |
46,737 |
128,758 |
+6,434 |
Aug19 |
190508 |
627.25 |
636.00 |
623.75 |
634.75 |
+5.25 |
23,684 |
73,040 |
+2,949 |
Sep19 |
190508 |
631.75 |
638.00 |
626.00 |
637.00 |
+5.00 |
19,560 |
79,746 |
+3,405 |
Oct19 |
190508 |
632.25 |
640.50 |
628.75 |
639.50 |
+5.00 |
21,444 |
67,126 |
+1,376 |
Nov19 |
190508 |
633.00 |
639.50 |
628.00 |
638.50 |
+5.00 |
10,604 |
37,582 |
+887 |
Dec19 |
190508 |
629.25 |
637.75 |
626.25 |
636.75 |
+5.25 |
25,325 |
110,841 |
-1,541 |
Jan20 |
190508 |
630.50 |
636.50 |
625.50 |
635.75 |
+5.00 |
1,716 |
29,934 |
-14 |
Feb20 |
190508 |
629.25 |
634.50 |
624.75 |
634.25 |
+4.75 |
941 |
24,605 |
+142 |
Total Volume and Open Interest |
248,713 |
942,019 |
+5,484 |
Ethanol(CBOT) |
Jun19 |
190508 |
1.332 |
1.333 |
1.316 |
1.324 |
-0.008 |
186 |
1,080 |
-10 |
Jul19 |
190508 |
1.332 |
1.341 |
1.327 |
1.335 |
-0.007 |
92 |
381 |
-1 |
Aug19 |
190508 |
1.345 |
1.347 |
1.345 |
1.347 |
unch |
36 |
52 |
+26 |
Sep19 |
190508 |
1.348 |
1.348 |
1.348 |
1.348 |
unch |
0 |
16 |
+0 |
Oct19 |
190508 |
1.346 |
1.346 |
1.346 |
1.346 |
unch |
0 |
7 |
+0 |
Nov19 |
190508 |
1.346 |
1.346 |
1.346 |
1.346 |
unch |
|
|
|
Dec19 |
190508 |
1.372 |
1.372 |
1.372 |
1.372 |
unch |
0 |
20 |
+0 |
Jan20 |
190508 |
1.372 |
1.372 |
1.372 |
1.372 |
unch |
|
|
|
Total Volume and Open Interest |
314 |
1,556 |
+15 |
WTI Crude Oil(ICE) |
Jun19 |
190508 |
61.57 |
62.37 |
61.08 |
62.12 |
+0.72 |
28,282 |
87,256 |
+46 |
Jul19 |
190508 |
61.69 |
62.47 |
61.21 |
62.22 |
+0.71 |
37,687 |
71,026 |
+2,837 |
Aug19 |
190508 |
61.80 |
62.50 |
61.27 |
62.25 |
+0.71 |
25,843 |
45,296 |
+1,598 |
Sep19 |
190508 |
61.85 |
62.43 |
61.21 |
62.19 |
+0.72 |
18,108 |
51,687 |
+94 |
Oct19 |
190508 |
61.86 |
62.22 |
61.10 |
62.04 |
+0.74 |
6,777 |
31,832 |
+681 |
Nov19 |
190508 |
61.51 |
61.93 |
61.04 |
61.82 |
+0.76 |
3,036 |
21,237 |
-11 |
Dec19 |
190508 |
60.76 |
61.70 |
60.63 |
61.55 |
+0.76 |
11,550 |
110,597 |
-1,130 |
Jan20 |
190508 |
60.87 |
61.24 |
60.45 |
61.24 |
+0.76 |
615 |
9,208 |
+10 |
Feb20 |
190508 |
60.91 |
60.91 |
60.91 |
60.91 |
+0.76 |
788 |
8,968 |
+512 |
Mar20 |
190508 |
60.55 |
60.55 |
60.55 |
60.55 |
+0.73 |
277 |
13,017 |
-3 |
Apr20 |
190508 |
60.20 |
60.20 |
60.20 |
60.20 |
+0.73 |
148 |
4,906 |
-12 |
May20 |
190508 |
59.86 |
59.86 |
59.86 |
59.86 |
+0.72 |
175 |
3,594 |
+28 |
Jun20 |
190508 |
58.77 |
59.57 |
58.77 |
59.55 |
+0.71 |
1,591 |
46,579 |
-18 |
Jul20 |
190508 |
59.20 |
59.20 |
59.20 |
59.20 |
+0.70 |
143 |
4,597 |
+89 |
Aug20 |
190508 |
58.87 |
58.87 |
58.87 |
58.87 |
+0.70 |
60 |
4,874 |
+24 |
Sep20 |
190508 |
58.55 |
58.55 |
58.55 |
58.55 |
+0.69 |
22 |
6,611 |
-10 |
Total Volume and Open Interest |
139,976 |
633,336 |
+5,598 |
US Dollar Index(ICE) |
Jun19 |
190508 |
97.345 |
97.440 |
97.180 |
97.387 |
-0.013 |
9,238 |
56,995 |
-62 |
Sep19 |
190508 |
96.710 |
96.853 |
96.670 |
96.853 |
-0.012 |
63 |
1,420 |
+0 |
Dec19 |
190508 |
96.250 |
96.342 |
96.250 |
96.342 |
-0.013 |
4 |
486 |
+4 |
Total Volume and Open Interest |
9,305 |
58,960 |
-58 |
Australian Dollar(CME) |
Jun19 |
190508 |
70.17 |
70.33 |
69.92 |
69.95 |
-0.15 |
93,077 |
163,600 |
+2,224 |
Sep19 |
190508 |
70.35 |
70.47 |
70.06 |
70.10 |
-0.15 |
328 |
1,425 |
+81 |
Dec19 |
190508 |
70.32 |
70.45 |
70.26 |
70.26 |
-0.15 |
49 |
191 |
+0 |
Total Volume and Open Interest |
94,032 |
165,914 |
+2,273 |
British Pound(CME) |
Jun19 |
190508 |
131.01 |
131.06 |
130.13 |
130.30 |
-0.61 |
72,288 |
153,054 |
-5,048 |
Sep19 |
190508 |
131.64 |
131.64 |
130.70 |
130.88 |
-0.61 |
25 |
1,357 |
+11 |
Dec19 |
190508 |
131.41 |
131.41 |
131.41 |
131.41 |
-0.61 |
1 |
472 |
+0 |
Total Volume and Open Interest |
73,102 |
156,518 |
-5,213 |
Canadian Dollar(CME) |
Jun19 |
190508 |
74.30 |
74.45 |
74.22 |
74.28 |
+0.02 |
65,375 |
143,364 |
-1,611 |
Sep19 |
190508 |
74.51 |
74.54 |
74.38 |
74.43 |
+0.02 |
292 |
4,544 |
+196 |
Dec19 |
190508 |
74.60 |
74.68 |
74.57 |
74.57 |
+0.01 |
86 |
2,454 |
-5 |
Mar20 |
190508 |
74.71 |
74.71 |
74.71 |
74.71 |
+0.01 |
12 |
446 |
+12 |
Total Volume and Open Interest |
67,369 |
151,448 |
-1,206 |
Japanese Yen(CME) |
Jun19 |
190508 |
90.99 |
91.27 |
90.96 |
91.09 |
+0.11 |
130,301 |
196,566 |
-2,709 |
Sep19 |
190508 |
91.69 |
91.90 |
91.67 |
91.74 |
+0.10 |
388 |
851 |
+19 |
Dec19 |
190508 |
92.50 |
92.50 |
92.38 |
92.39 |
+0.11 |
4 |
304 |
+3 |
Total Volume and Open Interest |
132,024 |
199,500 |
-2,685 |
Swiss Franc(CME) |
Jun19 |
190508 |
98.48 |
98.70 |
98.31 |
98.38 |
-0.07 |
19,476 |
100,959 |
+1,442 |
Sep19 |
190508 |
99.38 |
99.53 |
99.17 |
99.22 |
-0.07 |
5 |
89 |
+4 |
Dec19 |
190508 |
100.06 |
100.31 |
100.06 |
100.06 |
-0.07 |
0 |
23 |
+0 |
Total Volume and Open Interest |
19,481 |
101,087 |
+1,446 |
EuroFX(CME) |
Jun19 |
190508 |
112.31 |
112.51 |
112.20 |
112.29 |
+0.09 |
121,218 |
495,302 |
-9 |
Sep19 |
190508 |
113.19 |
113.35 |
113.07 |
113.14 |
+0.08 |
479 |
13,568 |
+287 |
Dec19 |
190508 |
114.05 |
114.06 |
113.95 |
113.98 |
+0.08 |
48 |
2,646 |
+0 |
Total Volume and Open Interest |
123,162 |
514,651 |
+383 |
Mexican Peso(CME) |
May19 |
190508 |
522.75 |
522.75 |
522.75 |
522.75 |
-1.50 |
|
|
|
Jun19 |
190508 |
521.88 |
522.75 |
519.38 |
519.88 |
-1.38 |
54,186 |
265,058 |
+4,911 |
Total Volume and Open Interest |
54,188 |
265,217 |
+4,913 |
Brazilian Real(CME) |
Jun19 |
190508 |
252.10 |
254.10 |
250.90 |
253.90 |
+3.15 |
2,178 |
37,142 |
+761 |
Jul19 |
190508 |
250.50 |
253.50 |
250.45 |
253.30 |
+3.10 |
7 |
276 |
+2 |
Aug19 |
190508 |
252.75 |
252.75 |
252.75 |
252.75 |
+3.20 |
|
|
|
Sep19 |
190508 |
252.10 |
252.10 |
252.10 |
252.10 |
+3.20 |
5 |
4 |
+4 |
Total Volume and Open Interest |
2,190 |
37,422 |
+767 |
30-Year T-Bonds(CBOT) |
Jun19 |
190508 |
148~200 |
149~060 |
148~010 |
148~070 |
-0~170 |
288,151 |
964,778 |
+17,327 |
Sep19 |
190508 |
147~280 |
148~160 |
147~140 |
147~180 |
-0~170 |
594 |
12,380 |
+193 |
Dec19 |
190508 |
146~250 |
146~250 |
146~250 |
146~250 |
-0~170 |
0 |
2 |
+0 |
Total Volume and Open Interest |
288,745 |
977,160 |
+17,520 |
10-Year T-Notes(CBOT) |
Jun19 |
190508 |
123~295 |
124~060 |
123~210 |
123~240 |
-0~085 |
1,421,616 |
3,912,213 |
+29,044 |
Sep19 |
190508 |
124~040 |
124~135 |
123~290 |
123~315 |
-0~090 |
12,453 |
60,561 |
+2,986 |
Dec19 |
190508 |
123~315 |
123~315 |
123~315 |
123~315 |
-0~090 |
|
|
|
Total Volume and Open Interest |
1,434,069 |
3,972,774 |
+32,030 |
5-Year T-Notes(CBOT) |
Jun19 |
190508 |
115~214 |
115~262 |
115~164 |
115~184 |
-0~044 |
790,927 |
4,561,306 |
+1,420 |
Sep19 |
190508 |
115~242 |
115~300 |
115~200 |
115~216 |
-0~046 |
35,547 |
238,255 |
+4,189 |
Dec19 |
190508 |
115~216 |
115~216 |
115~216 |
115~216 |
-0~046 |
|
|
|
Total Volume and Open Interest |
826,474 |
4,799,561 |
+5,609 |
2 Year T-Notes(CBOT) |
Jun19 |
190508 |
106~143 |
106~165 |
106~133 |
106~141 |
-0~006 |
397,716 |
3,738,612 |
-3,996 |
Sep19 |
190508 |
106~202 |
106~225 |
106~192 |
106~200 |
-0~007 |
37,493 |
415,909 |
+19,768 |
Dec19 |
190508 |
106~200 |
106~200 |
106~200 |
106~200 |
-0~007 |
|
|
|
Total Volume and Open Interest |
435,209 |
4,154,521 |
+15,772 |
Eurodollars(CME) |
Jun19 |
190508 |
97.460 |
97.475 |
97.455 |
97.460 |
unch |
143,950 |
1,258,080 |
-13,759 |
Sep19 |
190508 |
97.525 |
97.545 |
97.510 |
97.520 |
-0.010 |
273,148 |
1,454,880 |
+16,887 |
Dec19 |
190508 |
97.545 |
97.570 |
97.530 |
97.540 |
-0.010 |
266,223 |
1,686,167 |
+4,371 |
Mar20 |
190508 |
97.655 |
97.690 |
97.635 |
97.650 |
-0.015 |
253,014 |
1,218,080 |
+2,756 |
Jun20 |
190508 |
97.740 |
97.785 |
97.720 |
97.730 |
-0.020 |
240,335 |
1,120,087 |
-2,024 |
Sep20 |
190508 |
97.810 |
97.855 |
97.785 |
97.795 |
-0.030 |
208,218 |
1,012,684 |
+3,289 |
Dec20 |
190508 |
97.830 |
97.870 |
97.795 |
97.810 |
-0.035 |
223,959 |
1,126,369 |
-8,383 |
Mar21 |
190508 |
97.870 |
97.905 |
97.830 |
97.845 |
-0.035 |
103,607 |
702,734 |
-2,883 |
Jun21 |
190508 |
97.860 |
97.900 |
97.825 |
97.835 |
-0.040 |
100,463 |
599,346 |
+10,443 |
Sep21 |
190508 |
97.860 |
97.895 |
97.820 |
97.830 |
-0.040 |
100,592 |
503,290 |
+4,604 |
Dec21 |
190508 |
97.840 |
97.870 |
97.800 |
97.810 |
-0.040 |
72,898 |
542,263 |
+3,419 |
Mar22 |
190508 |
97.830 |
97.860 |
97.785 |
97.800 |
-0.035 |
51,349 |
414,632 |
+5,950 |
Jun22 |
190508 |
97.800 |
97.830 |
97.760 |
97.770 |
-0.040 |
44,159 |
294,880 |
+1,738 |
Sep22 |
190508 |
97.775 |
97.805 |
97.735 |
97.745 |
-0.040 |
32,042 |
204,227 |
-167 |
Dec22 |
190508 |
97.750 |
97.775 |
97.710 |
97.715 |
-0.040 |
30,498 |
179,375 |
+2,042 |
Mar23 |
190508 |
97.720 |
97.750 |
97.680 |
97.690 |
-0.040 |
18,954 |
104,980 |
+1,798 |
Jun23 |
190508 |
97.690 |
97.715 |
97.650 |
97.655 |
-0.040 |
21,226 |
84,337 |
+5,264 |
Sep23 |
190508 |
97.655 |
97.680 |
97.615 |
97.620 |
-0.040 |
12,786 |
85,023 |
+217 |
Total Volume and Open Interest |
2,253,799 |
13,114,709 |
+38,896 |
Ultra T-Bond(CBOT) |
Jun19 |
190508 |
166~17 |
167~10 |
165~16 |
165~28 |
-0~25 |
105,941 |
1,167,636 |
+12,811 |
Sep19 |
190508 |
167~16 |
167~28 |
166~01 |
166~16 |
-0~25 |
3,207 |
52,353 |
+1,503 |
Dec19 |
190508 |
166~28 |
166~28 |
166~28 |
166~28 |
-0~25 |
|
|
|
Total Volume and Open Interest |
109,148 |
1,219,989 |
+14,314 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190508 |
132~105 |
132~225 |
131~310 |
132~025 |
-0~115 |
178,329 |
744,759 |
-3,981 |
Sep19 |
190508 |
132~215 |
133~080 |
132~210 |
132~215 |
-0~115 |
0 |
1 |
+0 |
Dec19 |
190508 |
132~215 |
132~215 |
132~215 |
132~215 |
-0~115 |
|
|
|
Total Volume and Open Interest |
178,329 |
744,760 |
-3,981 |
30 Day Federal Funds(CBOT) |
May19 |
190508 |
97.607 |
97.607 |
97.603 |
97.605 |
unch |
19,546 |
250,657 |
+4,050 |
Jun19 |
190508 |
97.620 |
97.625 |
97.615 |
97.615 |
-0.005 |
22,671 |
176,367 |
+73 |
Jul19 |
190508 |
97.630 |
97.640 |
97.625 |
97.625 |
-0.010 |
47,003 |
276,658 |
-10,634 |
Aug19 |
190508 |
97.655 |
97.660 |
97.645 |
97.645 |
-0.010 |
21,856 |
232,560 |
-730 |
Sep19 |
190508 |
97.675 |
97.685 |
97.665 |
97.665 |
-0.015 |
15,793 |
60,755 |
+2,962 |
Oct19 |
190508 |
97.705 |
97.720 |
97.695 |
97.700 |
-0.015 |
29,389 |
239,766 |
-5,300 |
Total Volume and Open Interest |
210,562 |
1,944,057 |
-4,639 |
Japanese Govt Bonds(SGX) |
Jun19 |
190508 |
152.77 |
152.88 |
152.74 |
152.78 |
-0.03 |
70 |
16,758 |
+21 |
Sep19 |
190508 |
152.77 |
152.77 |
152.77 |
152.77 |
-0.03 |
|
|
|
Dec19 |
190508 |
152.77 |
152.77 |
152.77 |
152.77 |
-0.03 |
|
|
|
Total Volume and Open Interest |
70 |
16,758 |
+21 |
Euro-Buxl(EUREX) |
Jun19 |
190508 |
190.28 |
191.58 |
189.96 |
190.82 |
+0.66 |
18,958 |
242,257 |
+7,193 |
Sep19 |
190508 |
189.24 |
189.32 |
189.24 |
189.32 |
+0.66 |
0 |
3,787 |
+1 |
Dec19 |
190508 |
188.32 |
188.32 |
188.32 |
188.32 |
+0.66 |
|
|
|
Total Volume and Open Interest |
18,958 |
246,044 |
+7,194 |
Euro-Bund(EUREX) |
Jun19 |
190508 |
166.06 |
166.47 |
165.92 |
166.20 |
+0.12 |
324,793 |
1,943,100 |
+132,136 |
Sep19 |
190508 |
168.25 |
168.69 |
168.13 |
168.40 |
+0.13 |
814 |
77,093 |
+9,569 |
Dec19 |
190508 |
165.42 |
166.13 |
165.42 |
165.75 |
+0.17 |
0 |
1 |
+1 |
Total Volume and Open Interest |
325,607 |
2,020,194 |
+141,706 |
Euro-Bobl(EUREX) |
Jun19 |
190508 |
133.18 |
133.32 |
133.12 |
133.24 |
+0.03 |
186,770 |
1,363,119 |
+68,314 |
Sep19 |
190508 |
133.20 |
133.25 |
133.16 |
133.16 |
+0.03 |
57 |
11,310 |
+1,642 |
Dec19 |
190508 |
133.44 |
133.44 |
133.44 |
133.44 |
+0.03 |
|
|
|
Total Volume and Open Interest |
186,827 |
1,374,429 |
+69,956 |
Euro-Schatz(EUREX) |
Jun19 |
190508 |
111.96 |
112.00 |
111.95 |
111.99 |
+0.03 |
91,493 |
1,783,257 |
+49,034 |
Sep19 |
190508 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.03 |
323 |
15,584 |
+2,538 |
Dec19 |
190508 |
111.08 |
111.08 |
111.08 |
111.08 |
+0.03 |
|
|
|
Total Volume and Open Interest |
91,816 |
1,798,841 |
+51,572 |
3-Mth Euribor(EUREX) |
Jun19 |
190508 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190508 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190508 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
0 |
9,246 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190508 |
127~19 |
128~11 |
127~18 |
127~28 |
+0~11 |
158,689 |
646,428 |
+544 |
Sep19 |
190508 |
126~30 |
126~30 |
126~30 |
126~30 |
+0~11 |
16 |
1,564 |
+16 |
Total Volume and Open Interest |
158,705 |
647,992 |
+560 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190508 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
94,667 |
473,669 |
-1,797 |
Sep19 |
190508 |
99.13 |
99.15 |
99.12 |
99.14 |
+0.02 |
125,913 |
601,178 |
+21,977 |
Dec19 |
190508 |
99.07 |
99.11 |
99.07 |
99.09 |
+0.02 |
94,278 |
687,842 |
+21,480 |
Mar20 |
190508 |
99.06 |
99.09 |
99.04 |
99.07 |
+0.02 |
61,357 |
392,241 |
+5,465 |
Jun20 |
190508 |
99.02 |
99.06 |
99.01 |
99.04 |
+0.03 |
63,892 |
414,687 |
-1,593 |
Sep20 |
190508 |
98.97 |
99.02 |
98.96 |
99.00 |
+0.03 |
60,458 |
325,250 |
-5,210 |
Total Volume and Open Interest |
892,337 |
3,791,178 |
+34,875 |
3-Mth Euribor(LIFFE) |
Jun19 |
190508 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
11,408 |
523,496 |
+350 |
Sep19 |
190508 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
11,632 |
639,715 |
-3,425 |
Dec19 |
190508 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
20,329 |
672,291 |
-2,510 |
Total Volume and Open Interest |
244,214 |
4,786,079 |
-12,197 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190508 |
98.40 |
98.43 |
98.39 |
98.42 |
+0.01 |
21,213 |
176,254 |
-3,563 |
Sep19 |
190508 |
98.54 |
98.58 |
98.54 |
98.57 |
+0.03 |
34,392 |
322,999 |
-1,960 |
Dec19 |
190508 |
98.59 |
98.64 |
98.59 |
98.63 |
+0.03 |
21,655 |
318,845 |
-336 |
Mar20 |
190508 |
98.63 |
98.68 |
98.63 |
98.67 |
+0.03 |
18,599 |
254,697 |
+1,284 |
Jun20 |
190508 |
98.65 |
98.69 |
98.65 |
98.69 |
+0.04 |
17,617 |
186,184 |
+1,253 |
Sep20 |
190508 |
98.64 |
98.69 |
98.64 |
98.68 |
+0.03 |
15,072 |
126,628 |
+3,054 |
Dec20 |
190508 |
98.63 |
98.67 |
98.63 |
98.67 |
+0.04 |
10,827 |
84,191 |
+2,448 |
Mar21 |
190508 |
98.60 |
98.65 |
98.60 |
98.65 |
+0.04 |
3,197 |
41,875 |
+780 |
Jun21 |
190508 |
98.59 |
98.61 |
98.59 |
98.61 |
+0.03 |
1,671 |
5,138 |
+1,483 |
Sep21 |
190508 |
98.57 |
98.57 |
98.57 |
98.57 |
+0.04 |
0 |
1,352 |
+0 |
Total Volume and Open Interest |
144,245 |
1,520,955 |
+4,441 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190508 |
98.21 |
98.27 |
98.20 |
98.26 |
+0.05 |
131,987 |
1,267,105 |
-6,732 |
Sep19 |
190508 |
98.26 |
98.26 |
98.26 |
98.26 |
+0.05 |
0 |
401 |
+0 |
Total Volume and Open Interest |
131,987 |
1,267,506 |
-6,732 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190508 |
98.69 |
98.75 |
98.69 |
98.73 |
+0.04 |
183,018 |
1,377,128 |
+25,494 |
Sep19 |
190508 |
98.79 |
98.79 |
98.79 |
98.79 |
+0.04 |
1 |
201 |
+1 |
Total Volume and Open Interest |
183,019 |
1,377,329 |
+25,495 |
Gold(CMX) |
Jun19 |
190508 |
1285.6 |
1292.8 |
1280.2 |
1281.4 |
-4.2 |
244,342 |
288,933 |
-2,422 |
Aug19 |
190508 |
1291.5 |
1298.7 |
1286.4 |
1287.4 |
-4.2 |
10,346 |
82,156 |
+4,531 |
Oct19 |
190508 |
1299.3 |
1302.4 |
1293.3 |
1293.4 |
-4.2 |
267 |
4,482 |
-80 |
Dec19 |
190508 |
1303.5 |
1310.2 |
1298.4 |
1299.5 |
-4.1 |
2,342 |
42,008 |
+229 |
Feb20 |
190508 |
1315.7 |
1315.7 |
1305.3 |
1305.6 |
-4.0 |
115 |
13,117 |
-3 |
Apr20 |
190508 |
1313.5 |
1313.5 |
1310.9 |
1310.9 |
-4.3 |
30 |
7,114 |
+10 |
Jun20 |
190508 |
1321.2 |
1321.2 |
1316.0 |
1316.5 |
-4.4 |
12 |
2,683 |
+11 |
Aug20 |
190508 |
1321.7 |
1321.7 |
1321.7 |
1321.7 |
-4.4 |
0 |
100 |
+0 |
Oct20 |
190508 |
1326.5 |
1326.5 |
1326.5 |
1326.5 |
-4.4 |
0 |
9 |
+0 |
Dec20 |
190508 |
1338.0 |
1338.0 |
1331.4 |
1331.4 |
-4.4 |
0 |
1,252 |
+0 |
Feb21 |
190508 |
1336.0 |
1336.0 |
1336.0 |
1336.0 |
-4.4 |
|
|
|
Total Volume and Open Interest |
257,497 |
442,488 |
+2,271 |
Silver(CMX) |
May19 |
190508 |
1489.0 |
1491.5 |
1478.5 |
1479.2 |
-6.8 |
82 |
621 |
-50 |
Jul19 |
190508 |
1492.0 |
1499.0 |
1483.5 |
1486.2 |
-6.4 |
64,546 |
152,542 |
-17 |
Sep19 |
190508 |
1501.0 |
1506.5 |
1492.5 |
1494.4 |
-6.5 |
1,170 |
16,138 |
+225 |
Dec19 |
190508 |
1515.5 |
1517.0 |
1503.5 |
1505.9 |
-7.0 |
970 |
24,548 |
-253 |
Mar20 |
190508 |
1526.5 |
1529.0 |
1516.0 |
1517.5 |
-7.6 |
191 |
2,799 |
-6 |
May20 |
190508 |
1525.4 |
1525.4 |
1525.4 |
1525.4 |
-7.6 |
175 |
1,607 |
+174 |
Jul20 |
190508 |
1533.3 |
1533.3 |
1533.3 |
1533.3 |
-7.6 |
4 |
676 |
+2 |
Total Volume and Open Interest |
67,340 |
200,172 |
+63 |
Platinum(NYMEX) |
Jul19 |
190508 |
872.7 |
879.1 |
863.0 |
864.4 |
-9.0 |
16,728 |
67,457 |
-139 |
Oct19 |
190508 |
879.0 |
883.4 |
869.6 |
869.8 |
-9.0 |
247 |
6,392 |
+51 |
Jan20 |
190508 |
885.0 |
885.0 |
874.5 |
875.2 |
-8.5 |
18 |
518 |
+6 |
Apr20 |
190508 |
879.7 |
879.7 |
879.7 |
879.7 |
-8.9 |
0 |
14 |
+0 |
Total Volume and Open Interest |
16,999 |
74,407 |
-84 |
Palladium(NYMEX) |
Jun19 |
190508 |
1322.30 |
1332.00 |
1305.30 |
1306.40 |
-17.00 |
3,354 |
16,363 |
-237 |
Sep19 |
190508 |
1320.00 |
1327.50 |
1303.30 |
1304.20 |
-16.80 |
157 |
3,615 |
+41 |
Dec19 |
190508 |
1301.00 |
1304.10 |
1298.70 |
1298.70 |
-17.70 |
3 |
1,464 |
-1 |
Total Volume and Open Interest |
3,514 |
21,444 |
-197 |
Copper(CMX) |
May19 |
190508 |
279.90 |
281.50 |
277.20 |
278.55 |
-0.85 |
538 |
3,783 |
-240 |
Jul19 |
190508 |
278.75 |
281.00 |
276.00 |
277.45 |
-1.10 |
89,108 |
136,273 |
-2,616 |
Sep19 |
190508 |
279.15 |
281.40 |
276.60 |
277.85 |
-1.15 |
4,110 |
42,138 |
+180 |
Dec19 |
190508 |
281.00 |
282.40 |
277.65 |
278.75 |
-1.25 |
4,173 |
40,624 |
-951 |
Mar20 |
190508 |
281.35 |
281.50 |
278.85 |
279.75 |
-1.45 |
1,337 |
10,119 |
+536 |
Total Volume and Open Interest |
100,129 |
248,075 |
-3,004 |
E-mini DJIA Index(CBOT) |
Jun19 |
190508 |
25947 |
26079 |
25799 |
26014 |
+41 |
282,576 |
82,603 |
+3,222 |
Sep19 |
190508 |
25940 |
26081 |
25822 |
26027 |
+38 |
534 |
574 |
+54 |
Dec19 |
190508 |
25989 |
26084 |
25847 |
26045 |
+42 |
8 |
26 |
-1 |
Mar20 |
190508 |
26087 |
26087 |
25950 |
26075 |
+40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
283,118 |
83,205 |
+3,275 |
S & P 500(CME) |
Jun19 |
190508 |
2890.10 |
2899.00 |
2869.40 |
2887.20 |
-3.60 |
2,891 |
41,387 |
-1,115 |
Sep19 |
190508 |
2892.30 |
2892.30 |
2892.30 |
2892.30 |
-3.50 |
0 |
2 |
-1 |
Dec19 |
190508 |
2896.50 |
2896.50 |
2896.50 |
2896.50 |
-3.80 |
0 |
5 |
+0 |
Mar20 |
190508 |
2902.90 |
2902.90 |
2902.90 |
2902.90 |
-3.60 |
|
|
|
Total Volume and Open Interest |
2,891 |
41,394 |
-1,116 |
S & P 500 E-Mini(CME) |
Jun19 |
190508 |
2889.75 |
2899.50 |
2868.75 |
2887.25 |
-3.50 |
2,037,157 |
2,592,736 |
-6,126 |
Sep19 |
190508 |
2895.50 |
2903.75 |
2874.00 |
2892.25 |
-3.50 |
9,941 |
45,430 |
-1,050 |
Dec19 |
190508 |
2896.00 |
2908.25 |
2879.25 |
2896.50 |
-3.75 |
1,138 |
11,834 |
+588 |
Mar20 |
190508 |
2910.00 |
2912.50 |
2886.00 |
2903.00 |
-3.50 |
14 |
3,791 |
+9 |
Total Volume and Open Interest |
2,048,251 |
2,653,794 |
-6,579 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190508 |
7663.75 |
7698.00 |
7600.00 |
7647.50 |
-26.50 |
630,196 |
212,998 |
-3,800 |
Sep19 |
190508 |
7696.00 |
7727.25 |
7632.75 |
7677.75 |
-26.50 |
973 |
1,479 |
-56 |
Dec19 |
190508 |
7739.00 |
7751.50 |
7654.50 |
7702.00 |
-27.75 |
13 |
38 |
+0 |
Total Volume and Open Interest |
631,182 |
214,523 |
-3,856 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190508 |
1943.80 |
1949.50 |
1930.00 |
1933.50 |
-6.00 |
14,762 |
67,414 |
+281 |
Sep19 |
190508 |
1946.80 |
1951.70 |
1935.90 |
1936.80 |
-7.60 |
0 |
112 |
+0 |
Dec19 |
190508 |
1941.20 |
1941.20 |
1941.20 |
1941.20 |
-7.20 |
|
|
|
Total Volume and Open Interest |
14,762 |
67,526 |
+281 |
Volatility Index(CBOE) |
May19 |
190508 |
17.95 |
18.95 |
17.39 |
18.18 |
+0.30 |
196,045 |
155,167 |
-15,936 |
Jun19 |
190508 |
17.85 |
18.38 |
17.40 |
17.93 |
+0.20 |
130,406 |
149,534 |
-2,407 |
Jul19 |
190508 |
17.85 |
18.22 |
17.50 |
17.78 |
unch |
38,428 |
41,884 |
-845 |
Aug19 |
190508 |
17.80 |
18.10 |
17.46 |
17.63 |
-0.10 |
24,508 |
27,155 |
+696 |
Total Volume and Open Interest |
405,499 |
425,923 |
-16,287 |
S & P 600(CME) |
Jun19 |
190508 |
964.00 |
964.00 |
964.00 |
964.00 |
-7.30 |
|
|
|
Sep19 |
190508 |
964.60 |
964.60 |
964.60 |
964.60 |
-7.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190508 |
1589.00 |
1594.10 |
1576.00 |
1581.30 |
-8.90 |
147,921 |
436,231 |
+4,240 |
Sep19 |
190508 |
1589.70 |
1597.40 |
1580.20 |
1585.10 |
-9.10 |
56 |
355 |
+3 |
Dec19 |
190508 |
1588.30 |
1588.30 |
1588.30 |
1588.30 |
-8.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
147,977 |
436,587 |
+4,243 |
Nikkei 225(CME) |
Jun19 |
190508 |
21680 |
21695 |
21435 |
21545 |
-130 |
10,256 |
25,881 |
-60 |
Sep19 |
190508 |
21525 |
21635 |
21425 |
21520 |
-130 |
15 |
14 |
+11 |
Total Volume and Open Interest |
10,271 |
25,895 |
-49 |
Nikkei 225(SGX) |
Jun19 |
190508 |
22030 |
22050 |
21510 |
21565 |
-495 |
34,621 |
170,636 |
+1,439 |
Sep19 |
190508 |
21845 |
21845 |
21455 |
21520 |
-480 |
2 |
137 |
+1 |
Dec19 |
190508 |
21370 |
21370 |
21370 |
21370 |
-455 |
4 |
4,625 |
+3 |
Total Volume and Open Interest |
34,633 |
193,922 |
+1,442 |
Nikkei 225 Mini(JPX) |
Jun19 |
190508 |
22000 |
22015 |
21510 |
21580 |
-360 |
909,561 |
478,178 |
+6,716 |
Sep19 |
190508 |
21945 |
21960 |
21455 |
21530 |
-360 |
14,195 |
11,973 |
+888 |
Dec19 |
190508 |
21775 |
21795 |
21285 |
21360 |
-350 |
422 |
2,035 |
+95 |
Total Volume and Open Interest |
969,267 |
557,273 |
+7,728 |
Nikkei 225(JPX) |
Jun19 |
190508 |
22000 |
22020 |
21510 |
21580 |
-360 |
63,087 |
289,233 |
+2,439 |
Sep19 |
190508 |
21940 |
21950 |
21450 |
21530 |
-360 |
305 |
6,497 |
+1,023 |
Dec19 |
190508 |
21360 |
21390 |
21270 |
21360 |
-350 |
3 |
36,597 |
+403 |
Total Volume and Open Interest |
63,400 |
408,800 |
+4,123 |
Nikkei 225(CME) Yen |
Jun19 |
190508 |
21660 |
21675 |
21415 |
21525 |
-125 |
47,054 |
64,858 |
+804 |
Sep19 |
190508 |
21530 |
21585 |
21370 |
21465 |
-125 |
13 |
23 |
+8 |
Dec19 |
190508 |
21195 |
21195 |
21195 |
21195 |
-120 |
|
|
|
Total Volume and Open Interest |
47,067 |
64,995 |
+812 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190508 |
21500 |
21560 |
21430 |
21530 |
-120 |
0 |
4 |
+0 |
Sep19 |
190508 |
21470 |
21470 |
21470 |
21470 |
-120 |
|
|
|
Dec19 |
190508 |
21200 |
21200 |
21200 |
21200 |
-120 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
May19 |
190508 |
5371.0 |
5410.5 |
5359.0 |
5399.0 |
+22.0 |
97,172 |
352,529 |
+15,129 |
Jun19 |
190508 |
5306.5 |
5340.0 |
5295.5 |
5334.5 |
+22.5 |
9,251 |
116,637 |
-772 |
Jul19 |
190508 |
5327.5 |
5327.5 |
5327.5 |
5327.5 |
+22.0 |
|
|
|
Total Volume and Open Interest |
106,423 |
532,676 |
+14,357 |
Hang Seng Index(HKFE) |
May19 |
190508 |
29086 |
29086 |
28619 |
28793 |
-313 |
260,542 |
118,874 |
-1,661 |
Jun19 |
190508 |
28950 |
28950 |
28500 |
28665 |
-312 |
1,607 |
14,349 |
-233 |
Total Volume and Open Interest |
262,646 |
146,651 |
-1,841 |
DAX(EUREX) |
Jun19 |
190508 |
12077.0 |
12229.5 |
12070.0 |
12210.5 |
+121.5 |
125,768 |
143,478 |
+6,462 |
Sep19 |
190508 |
12104.0 |
12208.0 |
12072.0 |
12196.5 |
+121.5 |
161 |
918 |
+49 |
Dec19 |
190508 |
12183.0 |
12183.0 |
12183.0 |
12183.0 |
+121.5 |
3 |
32 |
-3 |
Total Volume and Open Interest |
125,932 |
144,428 |
+6,508 |
Mini-DAX(EUREX) |
Jun19 |
190508 |
12074.0 |
12230.0 |
12071.0 |
12210.5 |
+121.5 |
51,481 |
18,652 |
+232 |
Sep19 |
190508 |
12092.0 |
12209.0 |
12069.0 |
12196.5 |
+121.5 |
126 |
288 |
+14 |
Dec19 |
190508 |
12090.0 |
12186.0 |
12078.0 |
12183.0 |
+121.5 |
22 |
73 |
+1 |
Total Volume and Open Interest |
51,629 |
19,013 |
+247 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190508 |
3349 |
3380 |
3343 |
3374 |
+21 |
1,036,889 |
4,518,689 |
+32,530 |
Sep19 |
190508 |
3339 |
3366 |
3333 |
3363 |
+21 |
417 |
39,292 |
+118 |
Dec19 |
190508 |
3338 |
3348 |
3338 |
3348 |
+21 |
15 |
187,112 |
+15 |
Total Volume and Open Interest |
1,037,321 |
4,759,159 |
+32,663 |
Swiss Market Index(EUREX) |
Jun19 |
190508 |
9527 |
9620 |
9510 |
9601 |
+54 |
38,804 |
183,938 |
+1,172 |
Sep19 |
190508 |
9513 |
9582 |
9511 |
9567 |
+54 |
22 |
666 |
+7 |
Dec19 |
190508 |
9548 |
9548 |
9548 |
9548 |
+54 |
2 |
28 |
+1 |
Total Volume and Open Interest |
38,828 |
184,632 |
+1,180 |
FT-SE 100(EURONEXT) |
Jun19 |
190508 |
7170.50 |
7236.50 |
7170.50 |
7222.00 |
+16.00 |
76,375 |
710,078 |
+503 |
Sep19 |
190508 |
7151.00 |
7151.00 |
7151.00 |
7151.00 |
+16.00 |
100 |
3,306 |
+100 |
Dec19 |
190508 |
7114.50 |
7114.50 |
7114.50 |
7114.50 |
+16.50 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
76,475 |
714,386 |
+603 |
SPI 200(SFE) |
Jun19 |
190508 |
6277.0 |
6288.0 |
6210.0 |
6239.0 |
-42.0 |
47,316 |
385,969 |
+3,557 |
Sep19 |
190508 |
6170.0 |
6170.0 |
6170.0 |
6170.0 |
-42.0 |
0 |
2,929 |
+0 |
Dec19 |
190508 |
6152.0 |
6152.0 |
6152.0 |
6152.0 |
-41.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
47,337 |
391,481 |
+3,578 |
FTSE MIB(ISE) |
Jun19 |
190508 |
20790.00 |
20865.00 |
20615.00 |
20794.00 |
+6.00 |
26,731 |
121,994 |
+1,115 |
Sep19 |
190508 |
20650.00 |
20710.00 |
20475.00 |
20657.00 |
+1.00 |
89 |
1,140 |
+21 |
Dec19 |
190508 |
20350.00 |
20522.00 |
20350.00 |
20522.00 |
+1.00 |
6 |
82 |
+4 |
Total Volume and Open Interest |
26,826 |
123,217 |
+1,140 |
KOSPI 200(KFE) |
Jun19 |
190508 |
280.30 |
280.45 |
280.05 |
280.15 |
-1.65 |
204,320 |
320,286 |
-5,022 |
Sep19 |
190508 |
281.55 |
282.45 |
278.10 |
280.45 |
-1.85 |
312 |
10,614 |
+75 |
Dec19 |
190508 |
281.65 |
282.25 |
281.65 |
281.70 |
-0.05 |
8 |
28,188 |
+10 |
Total Volume and Open Interest |
204,640 |
385,200 |
-4,537 |
GSCI(CME) |
May19 |
190508 |
435.25 |
438.45 |
434.30 |
436.50 |
+1.40 |
45 |
13,394 |
-24 |
Jun19 |
190508 |
436.00 |
437.50 |
433.40 |
435.45 |
+1.20 |
20 |
200 |
+20 |
Jul19 |
190508 |
436.45 |
436.45 |
436.45 |
436.45 |
+1.20 |
|
|
|
Total Volume and Open Interest |
65 |
13,594 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|