|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190513 |
790.25 |
791.00 |
780.50 |
791.00 |
-6.00 |
680 |
708 |
-499 |
Jul19 |
190513 |
805.00 |
807.00 |
791.00 |
802.50 |
-6.75 |
144,618 |
422,921 |
-3,218 |
Aug19 |
190513 |
811.75 |
813.50 |
797.75 |
809.00 |
-6.75 |
21,087 |
50,148 |
+2,354 |
Sep19 |
190513 |
817.75 |
819.50 |
803.75 |
815.00 |
-6.50 |
13,099 |
20,540 |
+1,047 |
Nov19 |
190513 |
828.50 |
831.25 |
815.50 |
827.50 |
-5.75 |
52,908 |
170,247 |
-667 |
Jan20 |
190513 |
842.75 |
844.75 |
829.50 |
841.25 |
-5.50 |
6,944 |
31,431 |
+282 |
Mar20 |
190513 |
855.50 |
856.00 |
841.50 |
852.75 |
-5.00 |
7,215 |
35,403 |
+303 |
May20 |
190513 |
865.00 |
867.75 |
854.00 |
865.00 |
-4.50 |
3,200 |
10,482 |
-300 |
Jul20 |
190513 |
877.75 |
880.25 |
866.00 |
878.00 |
-3.75 |
3,340 |
12,842 |
+290 |
Aug20 |
190513 |
872.50 |
881.50 |
872.50 |
881.50 |
-3.50 |
48 |
313 |
-3 |
Sep20 |
190513 |
881.25 |
881.25 |
878.00 |
881.25 |
-3.75 |
8 |
153 |
-1 |
Nov20 |
190513 |
887.00 |
890.50 |
874.75 |
888.25 |
-1.75 |
901 |
6,054 |
-103 |
Jan21 |
190513 |
896.25 |
897.00 |
896.25 |
897.00 |
-1.75 |
3 |
41 |
+2 |
Mar21 |
190513 |
904.50 |
904.50 |
904.50 |
904.50 |
-1.25 |
8 |
40 |
-2 |
Total Volume and Open Interest |
254,097 |
761,519 |
-504 |
Soybean Meal(CBOT) |
May19 |
190513 |
284.20 |
284.20 |
280.70 |
284.00 |
-0.10 |
273 |
373 |
-203 |
Jul19 |
190513 |
287.00 |
287.90 |
283.10 |
287.30 |
unch |
68,079 |
233,312 |
-1,369 |
Aug19 |
190513 |
289.00 |
289.60 |
285.00 |
288.90 |
-0.30 |
18,534 |
38,580 |
-76 |
Sep19 |
190513 |
291.50 |
291.50 |
286.90 |
290.70 |
-0.50 |
14,238 |
34,174 |
+1,822 |
Oct19 |
190513 |
292.00 |
293.20 |
288.70 |
292.50 |
-0.50 |
5,856 |
26,591 |
+1,799 |
Dec19 |
190513 |
295.20 |
296.10 |
291.60 |
295.50 |
-0.50 |
30,045 |
80,613 |
+1,892 |
Jan20 |
190513 |
297.70 |
297.80 |
293.40 |
297.30 |
-0.40 |
5,266 |
22,044 |
+1,667 |
Mar20 |
190513 |
299.50 |
299.80 |
295.50 |
299.40 |
-0.10 |
5,695 |
25,049 |
+516 |
May20 |
190513 |
301.70 |
302.10 |
298.10 |
301.80 |
+0.10 |
2,400 |
13,821 |
-40 |
Jul20 |
190513 |
304.10 |
304.80 |
301.00 |
304.50 |
+0.40 |
1,613 |
6,409 |
-129 |
Total Volume and Open Interest |
153,458 |
494,699 |
+6,068 |
Soybean Oil(CBOT) |
May19 |
190513 |
26.11 |
26.38 |
26.03 |
26.35 |
-0.15 |
157 |
171 |
-200 |
Jul19 |
190513 |
26.58 |
26.73 |
26.21 |
26.61 |
-0.18 |
63,807 |
251,634 |
+6,135 |
Aug19 |
190513 |
26.74 |
26.86 |
26.36 |
26.75 |
-0.18 |
8,537 |
38,493 |
+181 |
Sep19 |
190513 |
26.87 |
27.00 |
26.50 |
26.88 |
-0.19 |
6,594 |
30,141 |
+1,436 |
Oct19 |
190513 |
27.02 |
27.13 |
26.65 |
27.02 |
-0.19 |
2,908 |
19,338 |
+241 |
Dec19 |
190513 |
27.33 |
27.45 |
26.96 |
27.34 |
-0.20 |
25,876 |
128,619 |
+5,238 |
Jan20 |
190513 |
27.53 |
27.67 |
27.18 |
27.57 |
-0.20 |
3,574 |
20,209 |
+224 |
Mar20 |
190513 |
27.82 |
27.97 |
27.49 |
27.87 |
-0.19 |
3,829 |
22,192 |
+343 |
May20 |
190513 |
28.10 |
28.34 |
27.85 |
28.24 |
-0.17 |
2,015 |
9,574 |
+269 |
Jul20 |
190513 |
28.45 |
28.70 |
28.20 |
28.61 |
-0.15 |
1,340 |
5,494 |
+148 |
Total Volume and Open Interest |
119,063 |
532,621 |
+14,231 |
Canola(WCE) |
May19 |
190513 |
434.5 |
434.5 |
434.5 |
434.5 |
-0.8 |
0 |
218 |
+0 |
Jul19 |
190513 |
435.0 |
437.0 |
431.0 |
435.9 |
+0.1 |
7,818 |
106,888 |
+73 |
Nov19 |
190513 |
448.0 |
448.0 |
443.6 |
446.7 |
-2.2 |
2,962 |
58,503 |
+389 |
Jan20 |
190513 |
454.4 |
454.4 |
450.4 |
453.0 |
-2.3 |
1,074 |
6,694 |
+164 |
Mar20 |
190513 |
456.7 |
459.9 |
456.5 |
458.9 |
-2.4 |
443 |
2,098 |
+120 |
Total Volume and Open Interest |
12,584 |
175,997 |
+843 |
Corn(CBOT) |
May19 |
190513 |
335.50 |
348.25 |
335.50 |
347.50 |
+5.00 |
657 |
375 |
-478 |
Jul19 |
190513 |
351.00 |
357.25 |
343.00 |
356.50 |
+4.75 |
287,094 |
827,824 |
-9,344 |
Sep19 |
190513 |
360.25 |
366.50 |
352.50 |
365.75 |
+4.75 |
104,210 |
239,437 |
+10,123 |
Dec19 |
190513 |
371.25 |
377.50 |
363.75 |
376.50 |
+4.50 |
133,861 |
331,067 |
-446 |
Mar20 |
190513 |
385.25 |
391.25 |
378.50 |
390.00 |
+3.75 |
17,266 |
95,054 |
+1,189 |
May20 |
190513 |
394.75 |
400.00 |
388.25 |
399.00 |
+3.00 |
5,094 |
16,465 |
-531 |
Jul20 |
190513 |
403.00 |
408.00 |
397.00 |
406.75 |
+2.00 |
9,410 |
47,910 |
-636 |
Sep20 |
190513 |
396.00 |
403.25 |
394.75 |
402.00 |
+1.50 |
867 |
8,244 |
+530 |
Dec20 |
190513 |
404.75 |
408.00 |
400.50 |
407.00 |
+0.75 |
6,357 |
37,551 |
+432 |
Mar21 |
190513 |
413.25 |
416.25 |
409.50 |
415.50 |
unch |
43 |
990 |
+42 |
Total Volume and Open Interest |
564,956 |
1,607,292 |
+905 |
Wheat(CBOT) |
May19 |
190513 |
422.75 |
431.25 |
422.75 |
431.25 |
+12.25 |
18 |
46 |
-11 |
Jul19 |
190513 |
425.50 |
440.75 |
418.50 |
437.00 |
+12.25 |
54,140 |
282,156 |
+904 |
Sep19 |
190513 |
433.75 |
448.75 |
427.25 |
445.25 |
+11.50 |
22,803 |
89,439 |
+5,694 |
Dec19 |
190513 |
448.25 |
463.00 |
442.25 |
459.75 |
+11.50 |
11,475 |
74,734 |
+388 |
Mar20 |
190513 |
463.00 |
477.25 |
458.00 |
473.50 |
+10.50 |
4,724 |
21,687 |
+79 |
May20 |
190513 |
470.50 |
485.50 |
468.00 |
482.00 |
+9.50 |
1,417 |
6,208 |
-13 |
Total Volume and Open Interest |
96,315 |
484,624 |
+7,057 |
Wheat(KCBT) |
May19 |
190513 |
378.25 |
397.00 |
378.25 |
397.00 |
+17.75 |
92 |
53 |
-52 |
Jul19 |
190513 |
387.25 |
399.75 |
382.00 |
397.00 |
+10.00 |
18,624 |
201,739 |
-1,086 |
Sep19 |
190513 |
398.00 |
410.75 |
392.75 |
408.00 |
+10.00 |
10,599 |
58,360 |
+413 |
Dec19 |
190513 |
419.00 |
431.75 |
414.00 |
428.50 |
+9.50 |
6,542 |
45,975 |
+438 |
Mar20 |
190513 |
440.00 |
451.50 |
435.25 |
448.00 |
+8.00 |
2,567 |
14,170 |
+803 |
May20 |
190513 |
453.00 |
466.00 |
451.25 |
463.00 |
+8.00 |
354 |
4,565 |
+53 |
Jul20 |
190513 |
464.75 |
477.50 |
463.75 |
474.00 |
+6.75 |
404 |
5,847 |
+80 |
Total Volume and Open Interest |
39,458 |
332,779 |
+788 |
Wheat(MGE) |
May19 |
190513 |
507.75 |
507.75 |
507.75 |
507.75 |
-1.00 |
63 |
63 |
+63 |
Jul19 |
190513 |
517.00 |
520.75 |
511.75 |
518.00 |
+1.00 |
2,413 |
33,465 |
-42 |
Sep19 |
190513 |
525.50 |
529.00 |
520.75 |
526.75 |
+1.25 |
553 |
14,270 |
+163 |
Dec19 |
190513 |
540.00 |
543.25 |
535.50 |
541.00 |
+1.50 |
239 |
7,167 |
+43 |
Mar20 |
190513 |
552.25 |
557.75 |
549.75 |
555.25 |
+2.75 |
112 |
3,924 |
+4 |
May20 |
190513 |
560.75 |
566.50 |
560.75 |
563.75 |
+4.00 |
117 |
2,090 |
+35 |
Total Volume and Open Interest |
3,589 |
61,952 |
+260 |
Oats(CBOT) |
May19 |
190513 |
299.75 |
299.75 |
299.75 |
299.75 |
-3.00 |
2 |
2 |
+0 |
Jul19 |
190513 |
285.25 |
287.25 |
278.00 |
283.25 |
-3.00 |
151 |
4,597 |
-32 |
Sep19 |
190513 |
266.75 |
270.75 |
266.75 |
270.75 |
-1.00 |
14 |
198 |
+10 |
Dec19 |
190513 |
256.75 |
264.00 |
256.75 |
264.00 |
+1.50 |
26 |
1,091 |
+0 |
Total Volume and Open Interest |
193 |
5,951 |
-22 |
Rough Rice(CBOT) |
May19 |
190513 |
10.78 |
10.78 |
10.72 |
10.72 |
unch |
77 |
178 |
+37 |
Jul19 |
190513 |
10.99 |
11.09 |
10.95 |
10.99 |
+0.01 |
597 |
7,325 |
-30 |
Sep19 |
190513 |
11.12 |
11.22 |
11.12 |
11.14 |
+0.02 |
35 |
179 |
+16 |
Nov19 |
190513 |
11.15 |
11.19 |
11.15 |
11.19 |
-0.02 |
10 |
87 |
+10 |
Total Volume and Open Interest |
719 |
7,775 |
+33 |
Live Cattle(CME) |
Jun19 |
190513 |
112.080 |
112.180 |
109.600 |
109.750 |
-2.700 |
41,764 |
110,154 |
-7,498 |
Aug19 |
190513 |
108.750 |
108.750 |
106.650 |
106.930 |
-1.970 |
39,418 |
120,657 |
+3,833 |
Oct19 |
190513 |
108.885 |
108.885 |
106.730 |
106.900 |
-2.135 |
18,692 |
85,128 |
+506 |
Dec19 |
190513 |
112.900 |
112.900 |
110.785 |
111.000 |
-2.080 |
10,320 |
40,164 |
+574 |
Feb20 |
190513 |
116.450 |
116.550 |
114.680 |
115.000 |
-1.750 |
4,275 |
14,229 |
+853 |
Apr20 |
190513 |
118.000 |
118.000 |
116.550 |
116.730 |
-1.450 |
792 |
5,171 |
+54 |
Total Volume and Open Interest |
115,346 |
379,018 |
-1,672 |
Feeder Cattle(CME) |
May19 |
190513 |
136.880 |
136.950 |
134.700 |
135.050 |
-2.580 |
1,732 |
3,698 |
-516 |
Aug19 |
190513 |
146.100 |
146.130 |
142.735 |
143.100 |
-3.730 |
9,408 |
26,567 |
+680 |
Sep19 |
190513 |
147.080 |
147.130 |
143.985 |
144.300 |
-3.485 |
4,175 |
6,894 |
+114 |
Oct19 |
190513 |
148.235 |
148.235 |
145.100 |
145.285 |
-3.465 |
2,584 |
6,388 |
+256 |
Nov19 |
190513 |
148.600 |
148.685 |
145.800 |
145.935 |
-3.415 |
856 |
2,770 |
+123 |
Jan20 |
190513 |
145.935 |
145.935 |
143.550 |
143.785 |
-2.900 |
421 |
2,195 |
+75 |
Mar20 |
190513 |
144.185 |
144.185 |
142.200 |
142.250 |
-2.550 |
132 |
527 |
+3 |
Total Volume and Open Interest |
19,341 |
49,091 |
+749 |
Lean Hogs(CME) |
May19 |
190513 |
83.535 |
83.785 |
83.450 |
83.550 |
-0.200 |
340 |
1,470 |
-116 |
Jun19 |
190513 |
87.785 |
89.000 |
86.680 |
86.680 |
-3.000 |
36,418 |
54,768 |
-5,295 |
Jul19 |
190513 |
88.800 |
89.980 |
87.750 |
87.750 |
-3.000 |
28,386 |
57,802 |
+4,483 |
Aug19 |
190513 |
90.680 |
91.350 |
89.650 |
89.650 |
-3.000 |
16,346 |
41,744 |
+1,570 |
Oct19 |
190513 |
83.300 |
84.035 |
81.950 |
81.980 |
-2.970 |
9,967 |
56,550 |
-449 |
Dec19 |
190513 |
79.535 |
81.480 |
79.000 |
79.430 |
-2.300 |
9,123 |
47,953 |
-543 |
Feb20 |
190513 |
82.450 |
84.480 |
82.150 |
82.900 |
-2.080 |
3,942 |
21,769 |
+686 |
Apr20 |
190513 |
84.035 |
85.580 |
83.230 |
84.400 |
-1.580 |
1,583 |
13,641 |
+213 |
Total Volume and Open Interest |
107,167 |
304,061 |
+769 |
Class III Milk(CME) |
May19 |
190513 |
16.34 |
16.38 |
16.27 |
16.30 |
-0.03 |
126 |
3,605 |
-33 |
Jun19 |
190513 |
16.28 |
16.32 |
16.15 |
16.16 |
-0.15 |
290 |
4,475 |
+64 |
Jul19 |
190513 |
16.41 |
16.41 |
16.25 |
16.28 |
-0.10 |
170 |
2,999 |
+48 |
Aug19 |
190513 |
16.61 |
16.64 |
16.55 |
16.56 |
-0.07 |
154 |
1,926 |
+14 |
Sep19 |
190513 |
16.78 |
16.79 |
16.72 |
16.74 |
-0.08 |
68 |
2,289 |
+17 |
Oct19 |
190513 |
16.72 |
16.75 |
16.70 |
16.72 |
-0.07 |
55 |
1,731 |
+35 |
Nov19 |
190513 |
16.53 |
16.61 |
16.53 |
16.56 |
-0.04 |
19 |
1,663 |
+9 |
Dec19 |
190513 |
16.34 |
16.36 |
16.30 |
16.30 |
-0.04 |
34 |
1,436 |
+6 |
Jan20 |
190513 |
16.13 |
16.13 |
16.06 |
16.06 |
-0.05 |
25 |
301 |
+23 |
Feb20 |
190513 |
16.07 |
16.09 |
16.04 |
16.04 |
-0.06 |
26 |
285 |
+16 |
Mar20 |
190513 |
16.31 |
16.31 |
16.05 |
16.06 |
-0.03 |
8 |
304 |
+6 |
Apr20 |
190513 |
16.40 |
16.40 |
16.20 |
16.20 |
-0.06 |
7 |
207 |
+7 |
May20 |
190513 |
16.34 |
16.34 |
16.34 |
16.34 |
unch |
7 |
253 |
+7 |
Total Volume and Open Interest |
996 |
21,939 |
+226 |
Cocoa(ICE) |
May19 |
190513 |
2304 |
2304 |
2304 |
2304 |
-26 |
0 |
4 |
+0 |
Jul19 |
190513 |
2307 |
2350 |
2282 |
2287 |
-25 |
14,176 |
94,563 |
-1,929 |
Sep19 |
190513 |
2308 |
2349 |
2285 |
2291 |
-23 |
9,252 |
48,020 |
-1,136 |
Dec19 |
190513 |
2318 |
2358 |
2298 |
2304 |
-22 |
5,810 |
47,407 |
+1,039 |
Mar20 |
190513 |
2323 |
2367 |
2306 |
2312 |
-23 |
1,456 |
30,164 |
+271 |
May20 |
190513 |
2328 |
2366 |
2315 |
2321 |
-21 |
350 |
12,742 |
+42 |
Jul20 |
190513 |
2336 |
2358 |
2328 |
2331 |
-18 |
46 |
4,122 |
-40 |
Total Volume and Open Interest |
31,090 |
245,097 |
-1,753 |
Coffee "C"(ICE) |
May19 |
190513 |
88.25 |
88.25 |
88.25 |
88.25 |
-1.20 |
4 |
485 |
-3 |
Jul19 |
190513 |
90.25 |
90.50 |
88.80 |
89.60 |
-1.20 |
26,345 |
164,681 |
-3,214 |
Sep19 |
190513 |
92.75 |
92.85 |
91.20 |
92.00 |
-1.10 |
14,514 |
65,420 |
+1,223 |
Dec19 |
190513 |
96.20 |
96.40 |
94.75 |
95.50 |
-1.10 |
8,963 |
51,246 |
+215 |
Mar20 |
190513 |
99.85 |
100.00 |
98.35 |
99.10 |
-1.10 |
3,244 |
23,810 |
+899 |
May20 |
190513 |
101.95 |
102.25 |
100.70 |
101.40 |
-1.10 |
1,347 |
16,848 |
-84 |
Total Volume and Open Interest |
56,806 |
342,178 |
-664 |
Orange Juice(ICE) |
May19 |
190510 |
95.35 |
95.35 |
95.35 |
95.35 |
+1.55 |
0 |
10 |
+0 |
Jul19 |
190513 |
95.70 |
96.90 |
95.35 |
95.80 |
+0.75 |
758 |
17,054 |
+17 |
Sep19 |
190513 |
99.40 |
100.30 |
99.00 |
99.25 |
+0.75 |
76 |
2,107 |
+19 |
Nov19 |
190513 |
102.90 |
103.40 |
102.35 |
102.55 |
+0.60 |
67 |
1,515 |
-21 |
Jan20 |
190513 |
106.00 |
106.20 |
106.00 |
106.20 |
+0.45 |
15 |
490 |
+12 |
Mar20 |
190513 |
109.90 |
109.90 |
109.90 |
109.90 |
+0.45 |
2 |
328 |
+2 |
Total Volume and Open Interest |
998 |
22,106 |
+89 |
Sugar #11(ICE) |
Jul19 |
190513 |
11.73 |
11.87 |
11.66 |
11.84 |
+0.12 |
76,346 |
453,128 |
-50 |
Oct19 |
190513 |
12.09 |
12.21 |
12.01 |
12.19 |
+0.12 |
43,468 |
250,525 |
+2,118 |
Mar20 |
190513 |
13.07 |
13.20 |
13.01 |
13.19 |
+0.13 |
20,073 |
165,604 |
+1,165 |
May20 |
190513 |
13.23 |
13.35 |
13.17 |
13.35 |
+0.14 |
4,588 |
38,827 |
-553 |
Jul20 |
190513 |
13.38 |
13.50 |
13.32 |
13.50 |
+0.14 |
3,322 |
29,928 |
+425 |
Oct20 |
190513 |
13.54 |
13.71 |
13.54 |
13.71 |
+0.14 |
1,129 |
31,000 |
+342 |
Mar21 |
190513 |
14.08 |
14.24 |
14.08 |
14.24 |
+0.13 |
577 |
15,595 |
+78 |
May21 |
190513 |
14.11 |
14.27 |
14.11 |
14.27 |
+0.13 |
142 |
2,082 |
+11 |
Total Volume and Open Interest |
149,686 |
990,027 |
+3,515 |
London Cocoa(LCE) |
May19 |
190513 |
1874 |
1880 |
1855 |
1855 |
-13 |
8,428 |
7,252 |
-7,603 |
Jul19 |
190513 |
1708 |
1727 |
1699 |
1702 |
-8 |
15,447 |
72,861 |
+6,171 |
Sep19 |
190513 |
1695 |
1715 |
1687 |
1690 |
-5 |
4,907 |
42,344 |
+143 |
Dec19 |
190513 |
1690 |
1710 |
1687 |
1688 |
-2 |
3,908 |
63,122 |
-494 |
Mar20 |
190513 |
1688 |
1710 |
1687 |
1689 |
-1 |
1,801 |
46,690 |
-143 |
May20 |
190513 |
1690 |
1713 |
1690 |
1692 |
unch |
562 |
19,868 |
-92 |
Jul20 |
190513 |
1696 |
1715 |
1696 |
1697 |
-1 |
793 |
12,610 |
+373 |
Total Volume and Open Interest |
36,560 |
279,793 |
-1,229 |
London Sugar(LCE) |
Aug19 |
190513 |
324.30 |
326.90 |
322.30 |
326.40 |
+2.80 |
6,479 |
54,677 |
-359 |
Oct19 |
190513 |
328.50 |
330.70 |
326.20 |
330.30 |
+2.40 |
2,259 |
21,783 |
+483 |
Dec19 |
190513 |
337.40 |
339.50 |
334.80 |
339.20 |
+2.70 |
746 |
12,953 |
+132 |
Mar20 |
190513 |
345.80 |
348.80 |
345.00 |
348.80 |
+2.80 |
237 |
7,956 |
+24 |
May20 |
190513 |
353.90 |
357.70 |
353.90 |
357.70 |
+2.90 |
103 |
1,837 |
-6 |
Total Volume and Open Interest |
10,002 |
101,029 |
+424 |
Cotton(ICE) |
Jul19 |
190513 |
68.50 |
68.59 |
65.45 |
65.45 |
-3.00 |
34,573 |
103,817 |
-1,120 |
Oct19 |
190513 |
68.48 |
68.48 |
66.65 |
66.65 |
-3.00 |
22 |
43 |
-1 |
Dec19 |
190513 |
69.25 |
69.39 |
66.40 |
66.40 |
-3.00 |
15,149 |
94,653 |
-543 |
Mar20 |
190513 |
70.30 |
70.30 |
67.38 |
67.62 |
-2.75 |
1,788 |
12,355 |
+178 |
May20 |
190513 |
70.75 |
70.75 |
68.25 |
68.35 |
-2.51 |
258 |
1,015 |
+20 |
Jul20 |
190513 |
70.70 |
70.70 |
68.75 |
68.86 |
-2.20 |
267 |
2,842 |
-5 |
Total Volume and Open Interest |
52,826 |
220,335 |
-1,252 |
Lumber(CME) |
May19 |
190513 |
350.5 |
350.5 |
338.6 |
338.6 |
-3.6 |
78 |
131 |
-27 |
Jul19 |
190513 |
365.0 |
366.5 |
343.5 |
343.5 |
-15.0 |
363 |
2,690 |
-25 |
Sep19 |
190513 |
367.5 |
368.9 |
346.4 |
346.4 |
-15.0 |
36 |
821 |
+10 |
Nov19 |
190513 |
353.8 |
353.8 |
353.8 |
353.8 |
-8.5 |
0 |
36 |
+0 |
Total Volume and Open Interest |
477 |
3,681 |
-42 |
Crude Oil(NYM) |
Jun19 |
190513 |
61.65 |
63.33 |
60.64 |
61.04 |
-0.62 |
769,583 |
292,022 |
-23,420 |
Jul19 |
190513 |
61.80 |
63.48 |
60.81 |
61.21 |
-0.59 |
160,903 |
297,073 |
+25,789 |
Aug19 |
190513 |
61.85 |
63.55 |
60.91 |
61.30 |
-0.56 |
64,974 |
176,238 |
+5,642 |
Sep19 |
190513 |
61.81 |
63.52 |
60.91 |
61.30 |
-0.53 |
53,970 |
180,284 |
-740 |
Oct19 |
190513 |
61.44 |
63.35 |
60.81 |
61.20 |
-0.50 |
28,568 |
121,027 |
+1,507 |
Nov19 |
190513 |
61.53 |
63.16 |
60.64 |
61.02 |
-0.47 |
19,137 |
103,904 |
+2,315 |
Dec19 |
190513 |
61.24 |
62.91 |
60.41 |
60.79 |
-0.44 |
56,086 |
229,938 |
+2,160 |
Jan20 |
190513 |
60.73 |
62.56 |
60.15 |
60.51 |
-0.42 |
8,996 |
64,935 |
+1,092 |
Feb20 |
190513 |
61.05 |
62.20 |
59.88 |
60.19 |
-0.40 |
5,100 |
41,937 |
-290 |
Mar20 |
190513 |
60.10 |
61.84 |
59.50 |
59.85 |
-0.40 |
7,769 |
43,833 |
-649 |
Apr20 |
190513 |
60.10 |
61.39 |
59.30 |
59.51 |
-0.39 |
4,750 |
30,784 |
+777 |
May20 |
190513 |
59.60 |
61.06 |
58.86 |
59.17 |
-0.39 |
3,474 |
29,522 |
+532 |
Jun20 |
190513 |
59.37 |
60.76 |
58.51 |
58.85 |
-0.39 |
20,752 |
104,705 |
+1,954 |
Jul20 |
190513 |
60.30 |
60.31 |
58.20 |
58.50 |
-0.39 |
2,134 |
30,170 |
+68 |
Aug20 |
190513 |
60.00 |
60.00 |
57.97 |
58.17 |
-0.39 |
1,642 |
17,269 |
+205 |
Sep20 |
190513 |
58.92 |
59.57 |
57.61 |
57.85 |
-0.38 |
1,782 |
31,574 |
-342 |
Total Volume and Open Interest |
1,236,836 |
2,146,351 |
+21,371 |
e-miNY Crude Oil(NYM) |
Jun19 |
190513 |
61.625 |
63.325 |
60.625 |
61.050 |
-0.600 |
19,596 |
1,650 |
-150 |
Jul19 |
190513 |
61.900 |
63.500 |
60.825 |
61.200 |
-0.600 |
453 |
468 |
+15 |
Aug19 |
190513 |
61.975 |
63.500 |
61.000 |
61.300 |
-0.550 |
10 |
146 |
+0 |
Sep19 |
190513 |
61.825 |
63.475 |
61.250 |
61.300 |
-0.525 |
26 |
173 |
+3 |
Oct19 |
190513 |
61.700 |
62.850 |
61.175 |
61.200 |
-0.500 |
6 |
143 |
-6 |
Nov19 |
190513 |
62.200 |
62.750 |
60.900 |
61.025 |
-0.475 |
3 |
64 |
-2 |
Dec19 |
190513 |
61.775 |
62.800 |
60.675 |
60.800 |
-0.425 |
7 |
175 |
+2 |
Jan20 |
190513 |
60.500 |
60.500 |
60.500 |
60.500 |
-0.425 |
8 |
63 |
+8 |
Feb20 |
190513 |
60.200 |
61.700 |
60.175 |
60.200 |
-0.400 |
8 |
14 |
-8 |
Mar20 |
190513 |
61.025 |
61.025 |
59.850 |
59.850 |
-0.400 |
0 |
45 |
+0 |
Total Volume and Open Interest |
20,117 |
3,009 |
-138 |
NY Harbor ULSD(NYM) |
Jun19 |
190513 |
205.53 |
210.77 |
202.72 |
203.84 |
-1.20 |
64,641 |
93,658 |
-6,115 |
Jul19 |
190513 |
205.72 |
210.90 |
202.95 |
204.05 |
-1.15 |
39,106 |
76,966 |
+1,047 |
Aug19 |
190513 |
205.36 |
211.31 |
203.43 |
204.48 |
-1.22 |
23,002 |
33,805 |
+2,145 |
Sep19 |
190513 |
206.24 |
211.90 |
204.12 |
205.16 |
-1.23 |
11,803 |
30,201 |
+633 |
Oct19 |
190513 |
206.76 |
212.45 |
204.92 |
205.90 |
-1.23 |
11,781 |
25,265 |
-169 |
Nov19 |
190513 |
207.40 |
212.87 |
205.61 |
206.51 |
-1.25 |
4,652 |
17,928 |
+174 |
Dec19 |
190513 |
208.45 |
213.32 |
205.88 |
206.89 |
-1.29 |
15,381 |
37,994 |
-2,323 |
Jan20 |
190513 |
209.04 |
213.44 |
206.23 |
207.13 |
-1.31 |
2,444 |
14,451 |
+576 |
Feb20 |
190513 |
210.34 |
212.73 |
205.73 |
206.67 |
-1.32 |
610 |
9,874 |
+9 |
Mar20 |
190513 |
209.04 |
211.50 |
204.65 |
205.53 |
-1.31 |
438 |
7,117 |
+130 |
Apr20 |
190513 |
203.85 |
209.07 |
203.39 |
203.85 |
-1.31 |
143 |
3,748 |
-13 |
May20 |
190513 |
208.04 |
208.04 |
202.71 |
202.71 |
-1.27 |
129 |
2,441 |
-1 |
Jun20 |
190513 |
204.58 |
207.52 |
200.89 |
201.84 |
-1.27 |
1,344 |
16,254 |
-383 |
Jul20 |
190513 |
201.38 |
204.45 |
201.38 |
201.38 |
-1.27 |
58 |
1,126 |
+10 |
Total Volume and Open Interest |
176,612 |
388,413 |
-4,634 |
RBOB Gasoline(NYM) |
Jun19 |
190513 |
198.92 |
204.00 |
195.45 |
196.37 |
-2.54 |
78,112 |
110,245 |
-4,289 |
Jul19 |
190513 |
195.53 |
200.54 |
192.41 |
193.33 |
-2.13 |
60,939 |
106,133 |
+6,964 |
Aug19 |
190513 |
192.53 |
197.33 |
189.51 |
190.41 |
-1.92 |
31,497 |
51,219 |
+1,261 |
Sep19 |
190513 |
189.45 |
194.14 |
186.54 |
187.45 |
-1.75 |
18,365 |
42,198 |
+770 |
Oct19 |
190513 |
175.36 |
179.89 |
172.74 |
173.63 |
-1.40 |
10,202 |
31,612 |
+984 |
Nov19 |
190513 |
172.91 |
176.21 |
169.34 |
170.27 |
-1.27 |
3,749 |
15,744 |
-219 |
Dec19 |
190513 |
169.10 |
173.67 |
166.83 |
167.83 |
-1.24 |
4,982 |
23,619 |
+98 |
Jan20 |
190513 |
169.29 |
172.66 |
166.10 |
166.94 |
-1.21 |
2,173 |
11,727 |
-34 |
Feb20 |
190513 |
171.35 |
173.01 |
166.40 |
167.27 |
-1.21 |
928 |
4,243 |
+255 |
Mar20 |
190513 |
174.33 |
174.33 |
167.68 |
168.58 |
-1.21 |
1,155 |
3,628 |
+392 |
Total Volume and Open Interest |
214,470 |
408,488 |
+7,284 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190513 |
196.37 |
196.37 |
196.37 |
196.37 |
-2.54 |
0 |
2 |
+0 |
Jul19 |
190513 |
193.33 |
193.33 |
193.33 |
193.33 |
-2.13 |
|
|
|
Aug19 |
190513 |
190.41 |
190.41 |
190.41 |
190.41 |
-1.92 |
|
|
|
Sep19 |
190513 |
187.45 |
187.45 |
187.45 |
187.45 |
-1.75 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun19 |
190513 |
2.616 |
2.653 |
2.598 |
2.621 |
+0.002 |
123,682 |
213,953 |
-24,253 |
Jul19 |
190513 |
2.650 |
2.683 |
2.633 |
2.653 |
-0.002 |
81,350 |
244,387 |
+17,180 |
Aug19 |
190513 |
2.666 |
2.700 |
2.653 |
2.671 |
-0.003 |
25,324 |
72,161 |
-1,437 |
Sep19 |
190513 |
2.665 |
2.695 |
2.649 |
2.667 |
-0.004 |
23,044 |
158,220 |
-11 |
Oct19 |
190513 |
2.695 |
2.723 |
2.679 |
2.696 |
-0.003 |
16,986 |
114,560 |
-679 |
Nov19 |
190513 |
2.768 |
2.794 |
2.753 |
2.767 |
-0.003 |
14,073 |
73,165 |
+925 |
Dec19 |
190513 |
2.937 |
2.956 |
2.917 |
2.932 |
-0.002 |
3,832 |
90,557 |
+79 |
Jan20 |
190513 |
3.015 |
3.043 |
3.006 |
3.020 |
-0.002 |
5,121 |
61,879 |
+567 |
Feb20 |
190513 |
2.964 |
2.995 |
2.959 |
2.974 |
unch |
586 |
21,626 |
+43 |
Mar20 |
190513 |
2.843 |
2.867 |
2.835 |
2.845 |
unch |
2,612 |
34,341 |
+5 |
Apr20 |
190513 |
2.588 |
2.605 |
2.584 |
2.594 |
+0.004 |
1,911 |
43,009 |
+163 |
May20 |
190513 |
2.550 |
2.566 |
2.550 |
2.558 |
+0.005 |
848 |
25,925 |
+221 |
Jun20 |
190513 |
2.586 |
2.597 |
2.582 |
2.589 |
+0.004 |
435 |
13,947 |
+218 |
Jul20 |
190513 |
2.619 |
2.629 |
2.615 |
2.622 |
+0.004 |
148 |
11,600 |
+24 |
Aug20 |
190513 |
2.627 |
2.640 |
2.624 |
2.630 |
+0.004 |
276 |
10,735 |
+10 |
Sep20 |
190513 |
2.613 |
2.619 |
2.610 |
2.614 |
+0.004 |
128 |
10,435 |
+11 |
Total Volume and Open Interest |
301,752 |
1,277,320 |
-6,604 |
Brent Crude Oil(ICE) |
Jul19 |
190513 |
70.83 |
72.58 |
69.72 |
70.23 |
-0.39 |
328,735 |
446,996 |
-14,970 |
Aug19 |
190513 |
69.86 |
71.63 |
68.84 |
69.31 |
-0.33 |
192,770 |
241,940 |
+12,140 |
Sep19 |
190513 |
69.09 |
70.86 |
68.14 |
68.58 |
-0.30 |
119,766 |
240,008 |
+8,680 |
Oct19 |
190513 |
68.47 |
70.21 |
67.58 |
68.00 |
-0.27 |
55,936 |
132,232 |
+2,597 |
Nov19 |
190513 |
67.99 |
69.74 |
67.17 |
67.57 |
-0.26 |
43,236 |
145,127 |
-1,327 |
Dec19 |
190513 |
67.62 |
69.31 |
66.77 |
67.17 |
-0.26 |
115,058 |
275,875 |
+6,255 |
Jan20 |
190513 |
67.03 |
68.87 |
66.43 |
66.81 |
-0.26 |
11,626 |
63,843 |
+725 |
Feb20 |
190513 |
66.84 |
68.50 |
66.10 |
66.48 |
-0.26 |
10,071 |
50,886 |
-351 |
Mar20 |
190513 |
66.53 |
68.17 |
65.83 |
66.17 |
-0.27 |
15,160 |
43,125 |
-830 |
Apr20 |
190513 |
65.61 |
65.92 |
65.61 |
65.89 |
-0.27 |
1,690 |
29,296 |
-26 |
May20 |
190513 |
65.60 |
65.60 |
65.60 |
65.60 |
-0.27 |
2,269 |
28,412 |
+1,073 |
Jun20 |
190513 |
65.00 |
67.22 |
64.93 |
65.29 |
-0.27 |
21,837 |
111,595 |
-264 |
Jul20 |
190513 |
65.02 |
65.02 |
65.02 |
65.02 |
-0.27 |
844 |
19,453 |
+209 |
Aug20 |
190513 |
64.74 |
64.74 |
64.74 |
64.74 |
-0.27 |
448 |
20,053 |
+36 |
Total Volume and Open Interest |
954,916 |
2,243,579 |
+14,270 |
Gas Oil(ICE) |
Jun19 |
190513 |
636.50 |
652.00 |
628.00 |
639.25 |
+3.00 |
132,736 |
164,296 |
-5,499 |
Jul19 |
190513 |
633.00 |
648.25 |
624.75 |
635.50 |
+2.25 |
91,447 |
137,744 |
-232 |
Aug19 |
190513 |
633.00 |
648.75 |
625.50 |
636.25 |
+2.25 |
37,179 |
82,605 |
+2,060 |
Sep19 |
190513 |
633.00 |
650.25 |
627.25 |
637.75 |
+2.00 |
26,799 |
80,855 |
-338 |
Oct19 |
190513 |
634.75 |
652.25 |
629.50 |
639.75 |
+1.75 |
15,176 |
68,460 |
-110 |
Nov19 |
190513 |
634.00 |
650.25 |
628.00 |
638.00 |
+1.50 |
9,525 |
37,181 |
+719 |
Dec19 |
190513 |
631.75 |
647.75 |
625.75 |
635.50 |
+1.25 |
24,845 |
112,561 |
+726 |
Jan20 |
190513 |
630.00 |
646.25 |
624.00 |
634.00 |
+1.00 |
2,939 |
31,178 |
+371 |
Feb20 |
190513 |
628.25 |
643.75 |
622.25 |
632.00 |
+0.75 |
1,560 |
25,434 |
+204 |
Mar20 |
190513 |
626.50 |
641.50 |
620.50 |
630.00 |
+0.50 |
993 |
26,125 |
-128 |
Total Volume and Open Interest |
372,091 |
940,889 |
-16,076 |
Ethanol(CBOT) |
Jun19 |
190513 |
1.297 |
1.316 |
1.276 |
1.305 |
+0.005 |
236 |
1,110 |
+75 |
Jul19 |
190513 |
1.296 |
1.325 |
1.283 |
1.316 |
+0.004 |
71 |
465 |
+11 |
Aug19 |
190513 |
1.328 |
1.328 |
1.328 |
1.328 |
+0.004 |
12 |
48 |
-1 |
Sep19 |
190513 |
1.329 |
1.329 |
1.329 |
1.329 |
+0.004 |
0 |
18 |
+0 |
Oct19 |
190513 |
1.327 |
1.327 |
1.327 |
1.327 |
+0.004 |
0 |
7 |
+0 |
Nov19 |
190513 |
1.327 |
1.327 |
1.327 |
1.327 |
+0.004 |
|
|
|
Dec19 |
190513 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.004 |
0 |
20 |
+0 |
Jan20 |
190513 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.004 |
|
|
|
Total Volume and Open Interest |
319 |
1,668 |
+85 |
WTI Crude Oil(ICE) |
Jun19 |
190513 |
61.70 |
63.35 |
60.65 |
61.04 |
-0.62 |
40,410 |
81,937 |
-1,696 |
Jul19 |
190513 |
62.25 |
63.50 |
60.83 |
61.21 |
-0.59 |
57,651 |
73,369 |
+409 |
Aug19 |
190513 |
62.02 |
63.57 |
60.93 |
61.30 |
-0.56 |
37,238 |
47,581 |
+773 |
Sep19 |
190513 |
61.92 |
63.50 |
60.98 |
61.30 |
-0.53 |
26,217 |
54,020 |
+3,475 |
Oct19 |
190513 |
61.43 |
63.38 |
60.84 |
61.20 |
-0.50 |
9,661 |
32,049 |
-6 |
Nov19 |
190513 |
61.48 |
63.17 |
60.74 |
61.02 |
-0.47 |
5,596 |
21,295 |
+36 |
Dec19 |
190513 |
61.24 |
62.90 |
60.51 |
60.79 |
-0.44 |
21,291 |
105,937 |
-3,727 |
Jan20 |
190513 |
61.21 |
62.46 |
60.29 |
60.51 |
-0.42 |
738 |
9,475 |
+233 |
Feb20 |
190513 |
61.35 |
61.91 |
60.19 |
60.19 |
-0.40 |
296 |
9,271 |
+151 |
Mar20 |
190513 |
61.00 |
61.00 |
59.85 |
59.85 |
-0.40 |
307 |
13,000 |
-9 |
Apr20 |
190513 |
59.51 |
59.51 |
59.51 |
59.51 |
-0.39 |
236 |
4,870 |
-46 |
May20 |
190513 |
59.17 |
59.17 |
59.17 |
59.17 |
-0.39 |
231 |
3,720 |
+106 |
Jun20 |
190513 |
60.13 |
60.74 |
58.67 |
58.85 |
-0.39 |
4,653 |
46,700 |
+343 |
Jul20 |
190513 |
58.50 |
58.50 |
58.50 |
58.50 |
-0.39 |
166 |
4,608 |
+9 |
Aug20 |
190513 |
58.17 |
58.17 |
58.17 |
58.17 |
-0.39 |
152 |
4,786 |
-99 |
Sep20 |
190513 |
57.85 |
57.85 |
57.85 |
57.85 |
-0.38 |
31 |
6,612 |
-9 |
Total Volume and Open Interest |
210,689 |
633,098 |
+345 |
US Dollar Index(ICE) |
Jun19 |
190513 |
97.110 |
97.195 |
96.810 |
97.120 |
-0.005 |
17,593 |
49,875 |
-1,637 |
Sep19 |
190513 |
96.540 |
96.605 |
96.300 |
96.585 |
-0.005 |
46 |
1,413 |
-13 |
Dec19 |
190513 |
96.090 |
96.090 |
95.800 |
96.075 |
-0.005 |
13 |
501 |
+12 |
Total Volume and Open Interest |
17,653 |
51,848 |
-1,638 |
Australian Dollar(CME) |
Jun19 |
190513 |
69.98 |
70.03 |
69.46 |
69.55 |
-0.49 |
104,304 |
156,992 |
-1,117 |
Sep19 |
190513 |
70.14 |
70.14 |
69.61 |
69.69 |
-0.50 |
153 |
1,984 |
-45 |
Dec19 |
190513 |
70.02 |
70.10 |
69.78 |
69.84 |
-0.50 |
3 |
123 |
+0 |
Total Volume and Open Interest |
104,532 |
160,159 |
-1,155 |
British Pound(CME) |
Jun19 |
190513 |
130.28 |
130.64 |
129.64 |
129.88 |
-0.44 |
94,068 |
151,413 |
-214 |
Sep19 |
190513 |
130.92 |
131.20 |
130.30 |
130.45 |
-0.45 |
83 |
1,151 |
-9 |
Dec19 |
190513 |
131.40 |
131.40 |
130.86 |
130.97 |
-0.45 |
3 |
400 |
-1 |
Total Volume and Open Interest |
94,694 |
154,574 |
-450 |
Canadian Dollar(CME) |
Jun19 |
190513 |
74.60 |
74.60 |
74.22 |
74.31 |
-0.27 |
79,672 |
140,910 |
+1,130 |
Sep19 |
190513 |
74.67 |
74.70 |
74.39 |
74.45 |
-0.27 |
150 |
4,718 |
+123 |
Dec19 |
190513 |
74.77 |
74.81 |
74.50 |
74.58 |
-0.28 |
22 |
2,460 |
+10 |
Mar20 |
190513 |
74.94 |
74.94 |
74.67 |
74.69 |
-0.29 |
17 |
460 |
+11 |
Total Volume and Open Interest |
79,932 |
149,241 |
+1,286 |
Japanese Yen(CME) |
Jun19 |
190513 |
91.36 |
91.98 |
91.29 |
91.71 |
+0.47 |
203,766 |
195,607 |
-3,491 |
Sep19 |
190513 |
92.01 |
92.59 |
92.00 |
92.37 |
+0.47 |
530 |
939 |
+34 |
Dec19 |
190513 |
92.70 |
93.16 |
92.69 |
93.01 |
+0.46 |
10 |
307 |
+1 |
Total Volume and Open Interest |
204,578 |
198,247 |
-3,547 |
Swiss Franc(CME) |
Jun19 |
190513 |
99.20 |
99.83 |
99.18 |
99.67 |
+0.59 |
34,232 |
97,148 |
-2,298 |
Sep19 |
190513 |
100.09 |
100.66 |
100.05 |
100.52 |
+0.60 |
22 |
102 |
+6 |
Dec19 |
190513 |
100.86 |
101.35 |
100.86 |
101.35 |
+0.59 |
0 |
27 |
+0 |
Total Volume and Open Interest |
34,254 |
97,293 |
-2,292 |
EuroFX(CME) |
Jun19 |
190513 |
112.70 |
112.97 |
112.54 |
112.64 |
-0.01 |
222,222 |
496,836 |
+3,612 |
Sep19 |
190513 |
113.54 |
113.81 |
113.42 |
113.49 |
-0.01 |
961 |
13,243 |
-32 |
Dec19 |
190513 |
114.37 |
114.61 |
114.30 |
114.32 |
-0.02 |
68 |
2,620 |
+36 |
Total Volume and Open Interest |
225,551 |
515,785 |
+3,386 |
Mexican Peso(CME) |
May19 |
190513 |
521.25 |
521.25 |
521.25 |
521.25 |
-3.00 |
|
|
|
Jun19 |
190513 |
520.13 |
520.63 |
516.63 |
518.38 |
-3.13 |
88,536 |
264,342 |
-3,765 |
Total Volume and Open Interest |
88,606 |
264,552 |
-3,728 |
Brazilian Real(CME) |
Jun19 |
190513 |
252.45 |
252.45 |
249.25 |
251.00 |
-1.45 |
3,024 |
39,440 |
+232 |
Jul19 |
190513 |
251.70 |
251.70 |
248.80 |
250.45 |
-1.45 |
1,035 |
2,756 |
+914 |
Aug19 |
190513 |
249.85 |
249.85 |
248.45 |
249.85 |
-1.55 |
|
|
|
Sep19 |
190513 |
248.20 |
249.20 |
248.00 |
249.20 |
-1.55 |
0 |
4 |
+0 |
Total Volume and Open Interest |
4,059 |
42,200 |
+1,146 |
30-Year T-Bonds(CBOT) |
Jun19 |
190513 |
149~020 |
149~230 |
148~220 |
149~150 |
+0~260 |
481,033 |
975,438 |
+12,417 |
Sep19 |
190513 |
148~130 |
149~020 |
148~050 |
148~270 |
+0~260 |
4,398 |
21,340 |
+3,863 |
Dec19 |
190513 |
148~020 |
148~020 |
148~020 |
148~020 |
+0~260 |
1 |
2 |
+0 |
Total Volume and Open Interest |
485,432 |
996,780 |
+16,280 |
10-Year T-Notes(CBOT) |
Jun19 |
190513 |
124~030 |
124~180 |
124~000 |
124~135 |
+0~140 |
2,119,854 |
3,994,074 |
+1,822 |
Sep19 |
190513 |
124~120 |
124~265 |
124~105 |
124~220 |
+0~145 |
25,330 |
85,682 |
+8,209 |
Dec19 |
190513 |
124~120 |
124~220 |
124~120 |
124~220 |
+0~145 |
|
|
|
Total Volume and Open Interest |
2,145,184 |
4,079,756 |
+10,031 |
5-Year T-Notes(CBOT) |
Jun19 |
190513 |
115~256 |
116~040 |
115~240 |
116~012 |
+0~094 |
1,061,087 |
4,495,863 |
-15,297 |
Sep19 |
190513 |
115~290 |
116~084 |
115~280 |
116~056 |
+0~102 |
49,585 |
306,437 |
+13,727 |
Dec19 |
190513 |
116~056 |
116~056 |
116~056 |
116~056 |
+0~102 |
|
|
|
Total Volume and Open Interest |
1,110,672 |
4,802,300 |
-1,570 |
2 Year T-Notes(CBOT) |
Jun19 |
190513 |
106~172 |
106~214 |
106~165 |
106~202 |
+0~035 |
712,282 |
3,713,920 |
-27,570 |
Sep19 |
190513 |
106~231 |
106~284 |
106~231 |
106~272 |
+0~043 |
62,517 |
483,170 |
+35,506 |
Dec19 |
190513 |
106~272 |
106~272 |
106~272 |
106~272 |
+0~043 |
|
|
|
Total Volume and Open Interest |
774,799 |
4,197,090 |
+7,936 |
Eurodollars(CME) |
Jun19 |
190513 |
97.485 |
97.510 |
97.482 |
97.503 |
+0.018 |
230,807 |
1,237,383 |
-9,374 |
Sep19 |
190513 |
97.560 |
97.625 |
97.555 |
97.610 |
+0.050 |
300,310 |
1,477,956 |
-9,052 |
Dec19 |
190513 |
97.590 |
97.675 |
97.585 |
97.655 |
+0.070 |
415,447 |
1,684,009 |
-11,244 |
Mar20 |
190513 |
97.710 |
97.815 |
97.700 |
97.790 |
+0.090 |
359,734 |
1,215,222 |
-23,833 |
Jun20 |
190513 |
97.790 |
97.905 |
97.780 |
97.880 |
+0.100 |
363,277 |
1,050,799 |
-15,972 |
Sep20 |
190513 |
97.860 |
97.970 |
97.845 |
97.945 |
+0.100 |
265,391 |
977,260 |
-8,881 |
Dec20 |
190513 |
97.870 |
97.975 |
97.855 |
97.945 |
+0.095 |
293,524 |
1,152,508 |
+8,450 |
Mar21 |
190513 |
97.890 |
98.000 |
97.890 |
97.970 |
+0.090 |
196,904 |
710,394 |
+2,752 |
Jun21 |
190513 |
97.880 |
97.980 |
97.875 |
97.955 |
+0.085 |
164,896 |
624,281 |
+1,050 |
Sep21 |
190513 |
97.875 |
97.970 |
97.870 |
97.945 |
+0.080 |
106,432 |
498,433 |
-2,592 |
Dec21 |
190513 |
97.850 |
97.940 |
97.845 |
97.920 |
+0.080 |
105,678 |
547,234 |
+1,228 |
Mar22 |
190513 |
97.830 |
97.920 |
97.830 |
97.900 |
+0.075 |
95,665 |
417,080 |
-1,060 |
Jun22 |
190513 |
97.795 |
97.885 |
97.795 |
97.865 |
+0.070 |
61,048 |
293,725 |
+2,008 |
Sep22 |
190513 |
97.780 |
97.855 |
97.775 |
97.835 |
+0.065 |
39,977 |
203,296 |
-1,556 |
Dec22 |
190513 |
97.745 |
97.825 |
97.745 |
97.805 |
+0.065 |
30,960 |
181,715 |
-738 |
Mar23 |
190513 |
97.720 |
97.795 |
97.720 |
97.775 |
+0.060 |
25,771 |
105,540 |
-624 |
Jun23 |
190513 |
97.685 |
97.760 |
97.685 |
97.740 |
+0.060 |
27,561 |
80,765 |
-3,203 |
Sep23 |
190513 |
97.660 |
97.720 |
97.650 |
97.705 |
+0.060 |
25,495 |
85,621 |
+804 |
Total Volume and Open Interest |
3,221,056 |
13,064,156 |
-69,458 |
Ultra T-Bond(CBOT) |
Jun19 |
190513 |
166~28 |
167~26 |
166~13 |
167~16 |
+1~02 |
257,130 |
1,171,635 |
+4,667 |
Sep19 |
190513 |
167~16 |
168~14 |
167~10 |
168~05 |
+1~03 |
3,985 |
65,260 |
+2,733 |
Dec19 |
190513 |
168~17 |
168~17 |
168~17 |
168~17 |
+1~03 |
|
|
|
Total Volume and Open Interest |
261,115 |
1,236,895 |
+7,400 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190513 |
132~170 |
133~025 |
132~120 |
132~295 |
+0~180 |
288,677 |
744,318 |
-3,429 |
Sep19 |
190513 |
133~165 |
133~225 |
133~165 |
133~180 |
+0~190 |
0 |
3 |
+0 |
Dec19 |
190513 |
133~180 |
133~180 |
133~180 |
133~180 |
+0~190 |
|
|
|
Total Volume and Open Interest |
288,677 |
744,321 |
-3,429 |
30 Day Federal Funds(CBOT) |
May19 |
190513 |
97.620 |
97.622 |
97.618 |
97.618 |
unch |
67,516 |
260,664 |
+7,374 |
Jun19 |
190513 |
97.635 |
97.640 |
97.630 |
97.635 |
+0.005 |
45,723 |
178,157 |
+9,077 |
Jul19 |
190513 |
97.640 |
97.660 |
97.640 |
97.655 |
+0.010 |
76,587 |
300,230 |
+17,735 |
Aug19 |
190513 |
97.660 |
97.705 |
97.660 |
97.690 |
+0.025 |
36,158 |
245,480 |
+3,058 |
Sep19 |
190513 |
97.685 |
97.740 |
97.685 |
97.725 |
+0.035 |
19,500 |
87,521 |
+6,417 |
Oct19 |
190513 |
97.720 |
97.790 |
97.720 |
97.775 |
+0.050 |
45,307 |
237,934 |
-6,460 |
Total Volume and Open Interest |
443,771 |
2,029,784 |
+44,540 |
Japanese Govt Bonds(SGX) |
Jun19 |
190513 |
152.77 |
152.84 |
152.73 |
152.80 |
unch |
1,067 |
17,087 |
+270 |
Sep19 |
190513 |
152.79 |
152.79 |
152.79 |
152.79 |
unch |
|
|
|
Dec19 |
190513 |
152.79 |
152.79 |
152.79 |
152.79 |
unch |
|
|
|
Total Volume and Open Interest |
1,067 |
17,087 |
+270 |
Euro-Buxl(EUREX) |
Jun19 |
190513 |
190.80 |
192.36 |
190.28 |
191.90 |
+1.12 |
49,610 |
241,384 |
-2,952 |
Sep19 |
190513 |
190.40 |
190.40 |
190.40 |
190.40 |
+1.12 |
290 |
4,097 |
+0 |
Dec19 |
190513 |
189.40 |
189.40 |
189.40 |
189.40 |
+1.12 |
|
|
|
Total Volume and Open Interest |
49,900 |
245,481 |
-2,952 |
Euro-Bund(EUREX) |
Jun19 |
190513 |
166.33 |
166.61 |
166.10 |
166.52 |
+0.27 |
713,527 |
1,832,814 |
-22,817 |
Sep19 |
190513 |
168.49 |
168.84 |
168.35 |
168.75 |
+0.30 |
3,933 |
84,989 |
+9,975 |
Dec19 |
190513 |
166.07 |
166.07 |
166.07 |
166.07 |
+0.27 |
0 |
2 |
+0 |
Total Volume and Open Interest |
717,460 |
1,917,805 |
-12,842 |
Euro-Bobl(EUREX) |
Jun19 |
190513 |
133.30 |
133.38 |
133.24 |
133.36 |
+0.06 |
476,948 |
1,384,828 |
-2,848 |
Sep19 |
190513 |
133.21 |
133.29 |
133.21 |
133.29 |
+0.07 |
2,779 |
15,855 |
+951 |
Dec19 |
190513 |
133.56 |
133.56 |
133.56 |
133.56 |
+0.06 |
|
|
|
Total Volume and Open Interest |
479,727 |
1,400,683 |
-1,897 |
Euro-Schatz(EUREX) |
Jun19 |
190513 |
111.99 |
112.02 |
111.97 |
112.01 |
+0.02 |
329,043 |
1,796,431 |
-34,295 |
Sep19 |
190513 |
111.97 |
112.00 |
111.97 |
112.00 |
+0.02 |
6,122 |
22,772 |
+134 |
Dec19 |
190513 |
111.11 |
111.11 |
111.11 |
111.11 |
+0.02 |
|
|
|
Total Volume and Open Interest |
335,165 |
1,819,203 |
-34,161 |
3-Mth Euribor(EUREX) |
Jun19 |
190513 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190513 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190513 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
4 |
9,279 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190513 |
127~29 |
128~11 |
127~28 |
128~08 |
+0~10 |
171,259 |
641,760 |
-2,908 |
Sep19 |
190513 |
127~07 |
127~10 |
127~07 |
127~10 |
+0~10 |
1,283 |
2,829 |
+1,242 |
Total Volume and Open Interest |
172,542 |
644,589 |
-1,666 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190513 |
99.18 |
99.19 |
99.18 |
99.18 |
unch |
39,518 |
497,946 |
-617 |
Sep19 |
190513 |
99.15 |
99.17 |
99.15 |
99.17 |
+0.01 |
62,964 |
623,636 |
+11,002 |
Dec19 |
190513 |
99.10 |
99.12 |
99.10 |
99.11 |
+0.01 |
78,941 |
716,911 |
+24,660 |
Mar20 |
190513 |
99.09 |
99.11 |
99.08 |
99.11 |
+0.02 |
63,620 |
402,853 |
+4,911 |
Jun20 |
190513 |
99.06 |
99.09 |
99.05 |
99.08 |
+0.02 |
50,811 |
418,676 |
+4,545 |
Sep20 |
190513 |
99.01 |
99.05 |
99.00 |
99.04 |
+0.03 |
50,094 |
341,193 |
+2,449 |
Total Volume and Open Interest |
654,200 |
3,904,860 |
+53,270 |
3-Mth Euribor(LIFFE) |
Jun19 |
190513 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
12,292 |
524,443 |
-1,100 |
Sep19 |
190513 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
15,520 |
630,843 |
-2,542 |
Dec19 |
190513 |
100.320 |
100.325 |
100.315 |
100.325 |
+0.005 |
41,097 |
672,003 |
-1,885 |
Total Volume and Open Interest |
434,122 |
4,761,054 |
-9,957 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190513 |
98.43 |
98.44 |
98.43 |
98.44 |
+0.01 |
32,822 |
182,571 |
-2,625 |
Sep19 |
190513 |
98.59 |
98.61 |
98.58 |
98.61 |
+0.02 |
31,310 |
322,905 |
-8,358 |
Dec19 |
190513 |
98.65 |
98.67 |
98.64 |
98.67 |
+0.02 |
22,002 |
323,930 |
-5,216 |
Mar20 |
190513 |
98.68 |
98.71 |
98.68 |
98.71 |
+0.02 |
23,056 |
255,749 |
-3,141 |
Jun20 |
190513 |
98.70 |
98.72 |
98.69 |
98.72 |
+0.02 |
17,842 |
183,441 |
-1,331 |
Sep20 |
190513 |
98.69 |
98.72 |
98.69 |
98.72 |
+0.02 |
8,790 |
123,460 |
-4,980 |
Dec20 |
190513 |
98.68 |
98.70 |
98.67 |
98.70 |
+0.02 |
7,962 |
84,890 |
-2,671 |
Mar21 |
190513 |
98.66 |
98.68 |
98.66 |
98.68 |
+0.02 |
3,023 |
43,610 |
+1,037 |
Jun21 |
190513 |
98.64 |
98.66 |
98.64 |
98.65 |
+0.02 |
703 |
3,935 |
+133 |
Sep21 |
190513 |
98.61 |
98.61 |
98.61 |
98.61 |
+0.01 |
348 |
1,697 |
+346 |
Total Volume and Open Interest |
147,910 |
1,528,885 |
-26,806 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190513 |
98.26 |
98.30 |
98.25 |
98.27 |
+0.01 |
197,685 |
1,301,290 |
+13,590 |
Sep19 |
190513 |
98.27 |
98.27 |
98.27 |
98.27 |
unch |
0 |
401 |
+0 |
Total Volume and Open Interest |
197,685 |
1,301,691 |
+13,590 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190513 |
98.74 |
98.77 |
98.73 |
98.75 |
+0.01 |
180,839 |
1,374,029 |
-30,342 |
Sep19 |
190513 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.01 |
0 |
3,201 |
+0 |
Total Volume and Open Interest |
180,839 |
1,377,230 |
-30,342 |
Gold(CMX) |
Jun19 |
190513 |
1288.3 |
1302.2 |
1282.4 |
1301.8 |
+14.4 |
306,546 |
283,635 |
+1,397 |
Aug19 |
190513 |
1293.7 |
1308.0 |
1288.3 |
1307.7 |
+14.4 |
36,976 |
114,318 |
+8,824 |
Oct19 |
190513 |
1300.6 |
1313.9 |
1295.9 |
1313.6 |
+14.3 |
1,199 |
4,447 |
-94 |
Dec19 |
190513 |
1306.0 |
1319.8 |
1300.3 |
1319.5 |
+14.2 |
5,936 |
45,608 |
+1,070 |
Feb20 |
190513 |
1308.1 |
1325.4 |
1308.1 |
1325.3 |
+14.1 |
528 |
13,636 |
+50 |
Apr20 |
190513 |
1316.4 |
1330.4 |
1316.4 |
1330.4 |
+13.7 |
89 |
7,557 |
-3 |
Jun20 |
190513 |
1321.9 |
1335.5 |
1319.2 |
1335.5 |
+13.2 |
43 |
2,881 |
+12 |
Aug20 |
190513 |
1340.2 |
1340.7 |
1340.2 |
1340.7 |
+13.2 |
2 |
98 |
-2 |
Oct20 |
190513 |
1345.5 |
1345.5 |
1345.5 |
1345.5 |
+13.2 |
0 |
9 |
+0 |
Dec20 |
190513 |
1350.2 |
1350.2 |
1350.2 |
1350.2 |
+13.0 |
0 |
1,253 |
+0 |
Feb21 |
190513 |
1354.8 |
1354.8 |
1354.8 |
1354.8 |
+13.0 |
|
|
|
Total Volume and Open Interest |
351,383 |
474,094 |
+11,269 |
Silver(CMX) |
May19 |
190513 |
1472.0 |
1472.0 |
1458.5 |
1471.3 |
-1.3 |
16 |
328 |
-38 |
Jul19 |
190513 |
1477.5 |
1481.5 |
1461.5 |
1477.7 |
-1.3 |
59,559 |
152,783 |
+1,389 |
Sep19 |
190513 |
1486.0 |
1489.0 |
1469.5 |
1485.7 |
-1.3 |
3,516 |
17,872 |
+1,004 |
Dec19 |
190513 |
1498.0 |
1500.0 |
1481.0 |
1496.9 |
-1.5 |
2,437 |
22,537 |
-637 |
Mar20 |
190513 |
1498.0 |
1511.5 |
1495.5 |
1508.3 |
-1.7 |
458 |
3,334 |
-79 |
May20 |
190513 |
1515.5 |
1516.1 |
1515.0 |
1516.1 |
-1.9 |
42 |
1,678 |
+33 |
Jul20 |
190513 |
1525.0 |
1525.0 |
1524.0 |
1524.0 |
-1.9 |
100 |
676 |
+0 |
Total Volume and Open Interest |
66,326 |
200,473 |
+1,691 |
Platinum(NYMEX) |
Jul19 |
190513 |
866.5 |
867.7 |
851.4 |
854.9 |
-10.7 |
16,715 |
68,158 |
+342 |
Oct19 |
190513 |
870.5 |
871.1 |
858.0 |
860.3 |
-10.6 |
337 |
7,002 |
+195 |
Jan20 |
190513 |
865.9 |
865.9 |
865.9 |
865.9 |
-10.6 |
20 |
549 |
+16 |
Apr20 |
190513 |
870.5 |
870.5 |
870.5 |
870.5 |
-10.7 |
2 |
18 |
+0 |
Total Volume and Open Interest |
17,076 |
75,753 |
+553 |
Palladium(NYMEX) |
Jun19 |
190513 |
1342.60 |
1346.50 |
1310.80 |
1316.80 |
-33.90 |
7,753 |
14,057 |
-1,083 |
Sep19 |
190513 |
1341.80 |
1341.80 |
1311.30 |
1314.90 |
-33.70 |
1,586 |
5,621 |
+914 |
Dec19 |
190513 |
1322.90 |
1322.90 |
1310.10 |
1310.10 |
-33.70 |
23 |
1,478 |
+3 |
Total Volume and Open Interest |
9,362 |
21,158 |
-166 |
Copper(CMX) |
May19 |
190513 |
277.00 |
277.10 |
271.85 |
272.95 |
-5.55 |
580 |
2,938 |
-259 |
Jul19 |
190513 |
276.80 |
277.35 |
270.90 |
271.90 |
-5.55 |
89,876 |
132,612 |
+427 |
Sep19 |
190513 |
277.10 |
277.10 |
271.25 |
272.20 |
-5.55 |
11,484 |
42,407 |
+1,120 |
Dec19 |
190513 |
277.25 |
277.25 |
272.15 |
273.05 |
-5.50 |
11,265 |
35,911 |
-2,141 |
Mar20 |
190513 |
276.85 |
277.20 |
273.05 |
274.00 |
-5.40 |
2,649 |
15,659 |
+1,904 |
Total Volume and Open Interest |
116,864 |
246,026 |
+1,284 |
E-mini DJIA Index(CBOT) |
Jun19 |
190513 |
25764 |
25818 |
25215 |
25281 |
-683 |
364,960 |
83,578 |
-75 |
Sep19 |
190513 |
25790 |
25817 |
25224 |
25287 |
-688 |
386 |
593 |
+19 |
Dec19 |
190513 |
25826 |
25826 |
25273 |
25300 |
-688 |
115 |
72 |
+43 |
Mar20 |
190513 |
25343 |
25343 |
25343 |
25343 |
-675 |
2 |
2 |
-1 |
Total Volume and Open Interest |
365,463 |
84,245 |
-14 |
S & P 500(CME) |
Jun19 |
190513 |
2873.90 |
2873.90 |
2803.00 |
2807.10 |
-79.80 |
1,312 |
39,684 |
-420 |
Sep19 |
190513 |
2831.00 |
2831.00 |
2811.40 |
2811.40 |
-80.40 |
2 |
1 |
+0 |
Dec19 |
190513 |
2815.10 |
2815.10 |
2815.10 |
2815.10 |
-80.70 |
0 |
5 |
+0 |
Mar20 |
190513 |
2819.60 |
2819.60 |
2819.60 |
2819.60 |
-81.70 |
|
|
|
Total Volume and Open Interest |
1,314 |
39,690 |
-420 |
S & P 500 E-Mini(CME) |
Jun19 |
190513 |
2858.50 |
2869.25 |
2802.00 |
2807.00 |
-80.00 |
2,705,412 |
2,579,688 |
+4,659 |
Sep19 |
190513 |
2864.75 |
2873.50 |
2806.25 |
2811.50 |
-80.25 |
6,718 |
48,964 |
+2,672 |
Dec19 |
190513 |
2874.50 |
2877.25 |
2810.00 |
2815.00 |
-80.75 |
876 |
11,981 |
+183 |
Mar20 |
190513 |
2875.00 |
2878.00 |
2819.25 |
2819.50 |
-81.75 |
9 |
3,790 |
-5 |
Total Volume and Open Interest |
2,713,015 |
2,644,426 |
+7,509 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190513 |
7534.25 |
7551.50 |
7305.00 |
7314.75 |
-295.50 |
741,216 |
213,345 |
+2,026 |
Sep19 |
190513 |
7569.00 |
7592.50 |
7333.50 |
7342.00 |
-298.00 |
786 |
1,255 |
-4 |
Dec19 |
190513 |
7575.00 |
7579.50 |
7365.50 |
7365.50 |
-298.00 |
11 |
35 |
+0 |
Total Volume and Open Interest |
742,015 |
214,650 |
+2,021 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190513 |
1928.00 |
1928.00 |
1870.40 |
1878.10 |
-56.30 |
13,591 |
66,100 |
-143 |
Sep19 |
190513 |
1922.00 |
1922.40 |
1876.20 |
1882.80 |
-55.00 |
1 |
112 |
-1 |
Dec19 |
190513 |
1886.10 |
1886.10 |
1886.10 |
1886.10 |
-56.50 |
|
|
|
Total Volume and Open Interest |
13,592 |
66,212 |
-144 |
Volatility Index(CBOE) |
May19 |
190513 |
17.30 |
19.80 |
17.01 |
19.53 |
+3.40 |
231,426 |
120,023 |
-8,115 |
Jun19 |
190513 |
17.35 |
19.05 |
17.30 |
18.98 |
+2.15 |
164,012 |
161,014 |
+1,309 |
Jul19 |
190513 |
17.40 |
18.78 |
17.40 |
18.68 |
+1.66 |
52,228 |
36,748 |
-531 |
Aug19 |
190513 |
17.30 |
18.49 |
17.30 |
18.43 |
+1.33 |
17,750 |
25,824 |
+134 |
Total Volume and Open Interest |
482,194 |
398,954 |
-5,259 |
S & P 600(CME) |
Jun19 |
190513 |
935.10 |
935.10 |
935.10 |
935.10 |
-29.80 |
|
|
|
Sep19 |
190513 |
935.70 |
935.70 |
935.70 |
935.70 |
-29.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190513 |
1568.40 |
1569.50 |
1519.00 |
1520.10 |
-58.50 |
189,232 |
430,816 |
-3,753 |
Sep19 |
190513 |
1572.20 |
1572.40 |
1523.30 |
1523.50 |
-59.00 |
163 |
467 |
+14 |
Dec19 |
190513 |
1526.50 |
1526.50 |
1526.50 |
1526.50 |
-59.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
189,395 |
431,284 |
-3,739 |
Nikkei 225(CME) |
Jun19 |
190513 |
21325 |
21385 |
20785 |
20820 |
-685 |
16,686 |
25,826 |
-564 |
Sep19 |
190513 |
20905 |
20905 |
20795 |
20795 |
-685 |
5 |
12 |
+1 |
Total Volume and Open Interest |
16,691 |
25,838 |
-563 |
Nikkei 225(SGX) |
Jun19 |
190513 |
21340 |
21530 |
21065 |
21205 |
-135 |
136,093 |
173,221 |
+831 |
Sep19 |
190513 |
21445 |
21480 |
21060 |
21165 |
-135 |
45 |
155 |
+17 |
Dec19 |
190513 |
21010 |
21010 |
21010 |
21010 |
-195 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
132,577 |
194,464 |
-4,043 |
Nikkei 225 Mini(JPX) |
Jun19 |
190513 |
21325 |
21510 |
21065 |
21170 |
-210 |
1,332,935 |
505,413 |
+10,477 |
Sep19 |
190513 |
21265 |
21455 |
21010 |
21120 |
-210 |
18,594 |
12,696 |
+363 |
Dec19 |
190513 |
21090 |
21285 |
20845 |
20940 |
-220 |
1,042 |
2,476 |
+337 |
Total Volume and Open Interest |
1,433,719 |
602,457 |
+12,859 |
Nikkei 225(JPX) |
Jun19 |
190513 |
21330 |
21510 |
21070 |
21170 |
-210 |
103,185 |
294,216 |
+1,648 |
Sep19 |
190513 |
21260 |
21440 |
21020 |
21120 |
-210 |
768 |
6,412 |
-124 |
Dec19 |
190513 |
20900 |
21240 |
20890 |
20940 |
-220 |
5 |
36,849 |
+251 |
Total Volume and Open Interest |
103,987 |
414,670 |
+2,451 |
Nikkei 225(CME) Yen |
Jun19 |
190513 |
21315 |
21365 |
20770 |
20805 |
-685 |
61,510 |
64,660 |
+1,646 |
Sep19 |
190513 |
21005 |
21055 |
20725 |
20745 |
-685 |
0 |
29 |
+0 |
Dec19 |
190513 |
20490 |
20490 |
20490 |
20490 |
-645 |
|
|
|
Total Volume and Open Interest |
61,510 |
64,689 |
+1,532 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190513 |
20810 |
20810 |
20780 |
20810 |
-680 |
0 |
4 |
+0 |
Sep19 |
190513 |
20750 |
20750 |
20750 |
20750 |
-680 |
|
|
|
Dec19 |
190513 |
20490 |
20490 |
20490 |
20490 |
-650 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
May19 |
190513 |
5337.5 |
5339.5 |
5242.5 |
5259.5 |
-64.5 |
110,347 |
348,732 |
-1,152 |
Jun19 |
190513 |
5279.0 |
5279.0 |
5178.0 |
5195.0 |
-64.5 |
8,740 |
118,515 |
+1,791 |
Jul19 |
190513 |
5187.0 |
5187.0 |
5187.0 |
5187.0 |
-64.5 |
|
|
|
Total Volume and Open Interest |
119,088 |
530,758 |
+640 |
Hang Seng Index(HKFE) |
May19 |
190510 |
28057 |
28588 |
27754 |
28327 |
+303 |
249,086 |
116,688 |
-847 |
Jun19 |
190510 |
28000 |
28455 |
27635 |
28193 |
+298 |
1,065 |
14,340 |
+148 |
Total Volume and Open Interest |
250,503 |
144,586 |
-700 |
DAX(EUREX) |
Jun19 |
190513 |
12099.0 |
12107.0 |
11841.5 |
11882.0 |
-201.0 |
154,546 |
141,294 |
-3,347 |
Sep19 |
190513 |
12072.5 |
12085.0 |
11838.5 |
11868.0 |
-201.0 |
280 |
893 |
-73 |
Dec19 |
190513 |
11854.0 |
11854.0 |
11854.0 |
11854.0 |
-201.5 |
0 |
32 |
+0 |
Total Volume and Open Interest |
154,826 |
142,219 |
-3,420 |
Mini-DAX(EUREX) |
Jun19 |
190513 |
12106.0 |
12108.0 |
11841.0 |
11882.0 |
-201.0 |
67,909 |
18,232 |
-1,539 |
Sep19 |
190513 |
12078.0 |
12078.0 |
11830.0 |
11868.0 |
-201.0 |
184 |
289 |
-15 |
Dec19 |
190513 |
12058.0 |
12058.0 |
11825.0 |
11854.0 |
-201.5 |
3 |
65 |
+2 |
Total Volume and Open Interest |
68,096 |
18,586 |
-1,552 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190513 |
3331 |
3339 |
3275 |
3286 |
-45 |
1,410,914 |
4,457,391 |
-56,555 |
Sep19 |
190513 |
3321 |
3324 |
3265 |
3275 |
-45 |
559 |
39,506 |
+50 |
Dec19 |
190513 |
3286 |
3286 |
3252 |
3260 |
-45 |
24 |
187,105 |
-19 |
Total Volume and Open Interest |
1,411,497 |
4,698,258 |
-56,334 |
Swiss Market Index(EUREX) |
Jun19 |
190513 |
9455 |
9481 |
9295 |
9330 |
-113 |
53,495 |
182,969 |
-3,524 |
Sep19 |
190513 |
9375 |
9375 |
9275 |
9296 |
-114 |
12 |
678 |
-3 |
Dec19 |
190513 |
9276 |
9276 |
9276 |
9276 |
-113 |
4 |
28 |
-2 |
Total Volume and Open Interest |
53,511 |
183,675 |
-3,529 |
FT-SE 100(EURONEXT) |
Jun19 |
190513 |
7187.00 |
7191.50 |
7107.50 |
7130.00 |
-44.50 |
113,095 |
699,183 |
-2,653 |
Sep19 |
190513 |
7088.00 |
7090.50 |
7058.50 |
7058.50 |
-44.50 |
9 |
3,309 |
+3 |
Dec19 |
190513 |
7021.50 |
7021.50 |
7021.50 |
7021.50 |
-43.50 |
2 |
1,003 |
+1 |
Total Volume and Open Interest |
113,106 |
703,495 |
-2,649 |
SPI 200(SFE) |
Jun19 |
190513 |
6298.0 |
6330.0 |
6261.0 |
6297.0 |
+1.0 |
50,192 |
387,659 |
+3,775 |
Sep19 |
190513 |
6227.0 |
6229.0 |
6227.0 |
6229.0 |
+2.0 |
0 |
2,929 |
+0 |
Dec19 |
190513 |
6211.0 |
6211.0 |
6211.0 |
6211.0 |
+2.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
50,297 |
393,181 |
+3,755 |
FTSE MIB(ISE) |
Jun19 |
190513 |
20500.00 |
20510.00 |
20130.00 |
20186.00 |
-282.00 |
31,351 |
130,366 |
-580 |
Sep19 |
190513 |
20350.00 |
20350.00 |
20000.00 |
20054.00 |
-277.00 |
143 |
1,359 |
+70 |
Dec19 |
190513 |
19919.00 |
19919.00 |
19919.00 |
19919.00 |
-277.00 |
2 |
92 |
+2 |
Total Volume and Open Interest |
31,496 |
131,818 |
-508 |
KOSPI 200(KFE) |
Jun19 |
190513 |
268.70 |
269.05 |
268.25 |
269.05 |
-2.90 |
429,229 |
324,555 |
+9,855 |
Sep19 |
190513 |
269.00 |
269.30 |
269.00 |
269.30 |
-2.85 |
1,081 |
11,321 |
+202 |
Dec19 |
190513 |
272.10 |
272.10 |
270.15 |
270.15 |
-3.00 |
15 |
28,895 |
+196 |
Total Volume and Open Interest |
430,338 |
391,600 |
+10,253 |
GSCI(CME) |
May19 |
190513 |
437.70 |
440.95 |
430.85 |
432.60 |
-3.05 |
2,992 |
5,649 |
-2,856 |
Jun19 |
190513 |
431.45 |
439.55 |
429.95 |
431.45 |
-2.80 |
2,982 |
8,055 |
+2,952 |
Jul19 |
190513 |
432.45 |
438.15 |
432.45 |
432.45 |
-2.80 |
|
|
|
Total Volume and Open Interest |
5,974 |
13,704 |
+96 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|