|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 14, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May19 |
190514 |
810.00 |
822.75 |
810.00 |
817.75 |
+26.75 |
712 |
580 |
-128 |
Jul19 |
190514 |
806.00 |
838.00 |
805.50 |
831.50 |
+29.00 |
119,854 |
419,656 |
-3,265 |
Aug19 |
190514 |
812.25 |
844.25 |
812.25 |
838.00 |
+29.00 |
14,390 |
51,441 |
+1,293 |
Sep19 |
190514 |
819.00 |
850.25 |
818.75 |
844.00 |
+29.00 |
10,179 |
20,149 |
-391 |
Nov19 |
190514 |
831.25 |
862.50 |
830.25 |
856.50 |
+29.00 |
50,505 |
171,587 |
+1,340 |
Jan20 |
190514 |
844.00 |
875.25 |
844.00 |
869.50 |
+28.25 |
6,941 |
31,291 |
-140 |
Mar20 |
190514 |
855.75 |
885.00 |
855.75 |
879.25 |
+26.50 |
4,502 |
35,464 |
+61 |
May20 |
190514 |
867.75 |
896.00 |
867.75 |
891.00 |
+26.00 |
3,515 |
10,435 |
-47 |
Jul20 |
190514 |
880.50 |
908.25 |
880.50 |
903.25 |
+25.25 |
3,248 |
13,094 |
+252 |
Aug20 |
190514 |
910.50 |
910.50 |
904.75 |
906.25 |
+24.75 |
44 |
321 |
+8 |
Sep20 |
190514 |
910.75 |
910.75 |
903.00 |
905.50 |
+24.25 |
19 |
158 |
+5 |
Nov20 |
190514 |
891.25 |
915.00 |
891.25 |
911.50 |
+23.25 |
353 |
6,073 |
+19 |
Jan21 |
190514 |
913.50 |
924.25 |
913.50 |
920.75 |
+23.75 |
1 |
42 |
+1 |
Mar21 |
190514 |
918.50 |
928.75 |
918.50 |
928.75 |
+24.25 |
0 |
40 |
+0 |
Total Volume and Open Interest |
214,263 |
760,527 |
-992 |
Soybean Meal(CBOT) |
May19 |
190514 |
294.00 |
295.60 |
294.00 |
294.00 |
+10.00 |
210 |
196 |
-177 |
Jul19 |
190514 |
287.70 |
300.90 |
287.70 |
298.00 |
+10.70 |
52,755 |
232,529 |
-783 |
Aug19 |
190514 |
289.30 |
302.50 |
289.30 |
299.50 |
+10.60 |
10,678 |
38,512 |
-68 |
Sep19 |
190514 |
291.60 |
304.20 |
291.60 |
301.20 |
+10.50 |
7,858 |
34,938 |
+764 |
Oct19 |
190514 |
292.40 |
305.60 |
292.40 |
302.80 |
+10.30 |
4,158 |
27,690 |
+1,099 |
Dec19 |
190514 |
296.50 |
308.60 |
296.30 |
305.60 |
+10.10 |
24,196 |
81,751 |
+1,138 |
Jan20 |
190514 |
298.80 |
310.20 |
298.80 |
307.10 |
+9.80 |
6,620 |
23,258 |
+1,214 |
Mar20 |
190514 |
301.80 |
311.90 |
301.70 |
308.90 |
+9.50 |
3,283 |
25,416 |
+367 |
May20 |
190514 |
304.70 |
313.90 |
303.90 |
310.80 |
+9.00 |
1,723 |
13,899 |
+78 |
Jul20 |
190514 |
306.90 |
316.40 |
306.70 |
313.50 |
+9.00 |
2,005 |
6,686 |
+277 |
Total Volume and Open Interest |
114,410 |
498,629 |
+3,930 |
Soybean Oil(CBOT) |
May19 |
190514 |
26.73 |
26.73 |
26.73 |
26.73 |
+0.38 |
200 |
168 |
-3 |
Jul19 |
190514 |
26.56 |
27.15 |
26.56 |
27.00 |
+0.39 |
53,353 |
252,477 |
+843 |
Aug19 |
190514 |
26.71 |
27.26 |
26.71 |
27.13 |
+0.38 |
5,643 |
38,095 |
-398 |
Sep19 |
190514 |
26.93 |
27.38 |
26.90 |
27.26 |
+0.38 |
3,434 |
29,859 |
-282 |
Oct19 |
190514 |
27.07 |
27.53 |
27.06 |
27.39 |
+0.37 |
2,666 |
19,367 |
+29 |
Dec19 |
190514 |
27.33 |
27.84 |
27.31 |
27.70 |
+0.36 |
18,302 |
133,453 |
+4,834 |
Jan20 |
190514 |
27.59 |
28.04 |
27.56 |
27.91 |
+0.34 |
2,512 |
20,472 |
+263 |
Mar20 |
190514 |
27.90 |
28.34 |
27.90 |
28.20 |
+0.33 |
2,911 |
22,773 |
+581 |
May20 |
190514 |
28.50 |
28.69 |
28.24 |
28.55 |
+0.31 |
1,224 |
9,797 |
+223 |
Jul20 |
190514 |
28.71 |
29.06 |
28.60 |
28.94 |
+0.33 |
1,793 |
5,829 |
+335 |
Total Volume and Open Interest |
93,265 |
539,616 |
+6,995 |
Canola(WCE) |
May19 |
190514 |
438.8 |
438.8 |
438.8 |
438.8 |
+4.3 |
0 |
218 |
+0 |
Jul19 |
190514 |
436.0 |
447.5 |
436.0 |
442.4 |
+6.5 |
6,717 |
106,000 |
-888 |
Nov19 |
190514 |
447.1 |
458.9 |
447.1 |
453.7 |
+7.0 |
3,341 |
58,704 |
+201 |
Jan20 |
190514 |
456.0 |
464.9 |
455.9 |
459.8 |
+6.8 |
428 |
6,746 |
+52 |
Mar20 |
190514 |
463.0 |
470.5 |
462.3 |
465.6 |
+6.7 |
113 |
2,113 |
+15 |
Total Volume and Open Interest |
10,813 |
175,394 |
-603 |
Corn(CBOT) |
May19 |
190514 |
354.25 |
360.75 |
353.50 |
360.50 |
+13.00 |
308 |
263 |
-112 |
Jul19 |
190514 |
360.50 |
370.75 |
360.25 |
368.75 |
+12.25 |
295,355 |
829,074 |
+1,250 |
Sep19 |
190514 |
369.50 |
379.25 |
369.50 |
377.25 |
+11.50 |
117,581 |
244,326 |
+4,889 |
Dec19 |
190514 |
380.00 |
389.25 |
380.00 |
387.75 |
+11.25 |
130,646 |
335,657 |
+4,590 |
Mar20 |
190514 |
393.25 |
400.75 |
393.00 |
399.50 |
+9.50 |
25,601 |
97,157 |
+2,103 |
May20 |
190514 |
402.00 |
408.25 |
402.00 |
406.50 |
+7.50 |
8,907 |
15,478 |
-987 |
Jul20 |
190514 |
409.25 |
415.00 |
409.25 |
413.25 |
+6.50 |
12,901 |
47,805 |
-105 |
Sep20 |
190514 |
406.25 |
408.00 |
404.25 |
406.25 |
+4.25 |
966 |
8,252 |
+8 |
Dec20 |
190514 |
408.00 |
412.00 |
408.00 |
410.50 |
+3.50 |
9,215 |
37,028 |
-523 |
Mar21 |
190514 |
418.00 |
421.25 |
416.50 |
419.00 |
+3.50 |
135 |
1,037 |
+47 |
Total Volume and Open Interest |
601,790 |
1,618,536 |
+11,244 |
Wheat(CBOT) |
May19 |
190514 |
439.25 |
439.25 |
439.25 |
439.25 |
+8.00 |
197 |
162 |
+116 |
Jul19 |
190514 |
441.25 |
450.75 |
438.00 |
448.50 |
+11.50 |
66,092 |
284,601 |
+2,445 |
Sep19 |
190514 |
448.25 |
458.25 |
446.00 |
456.00 |
+10.75 |
30,079 |
96,384 |
+6,945 |
Dec19 |
190514 |
464.00 |
472.50 |
460.75 |
470.75 |
+11.00 |
16,747 |
77,123 |
+2,389 |
Mar20 |
190514 |
476.50 |
485.75 |
474.75 |
484.50 |
+11.00 |
5,761 |
22,194 |
+507 |
May20 |
190514 |
485.75 |
493.50 |
482.50 |
492.50 |
+10.50 |
1,728 |
6,236 |
+28 |
Total Volume and Open Interest |
121,990 |
497,145 |
+12,521 |
Wheat(KCBT) |
May19 |
190514 |
410.00 |
414.00 |
401.75 |
401.75 |
+4.75 |
55 |
13 |
-40 |
Jul19 |
190514 |
399.50 |
411.25 |
398.00 |
408.75 |
+11.75 |
29,323 |
198,987 |
-2,752 |
Sep19 |
190514 |
409.50 |
422.00 |
409.25 |
419.50 |
+11.50 |
14,986 |
59,730 |
+1,370 |
Dec19 |
190514 |
430.00 |
442.50 |
429.50 |
440.50 |
+12.00 |
10,509 |
47,212 |
+1,237 |
Mar20 |
190514 |
448.75 |
462.00 |
448.75 |
460.00 |
+12.00 |
3,909 |
15,059 |
+889 |
May20 |
190514 |
467.75 |
476.25 |
466.75 |
474.25 |
+11.25 |
1,145 |
4,277 |
-288 |
Jul20 |
190514 |
477.25 |
486.75 |
476.25 |
485.00 |
+11.00 |
1,377 |
6,164 |
+317 |
Total Volume and Open Interest |
62,143 |
333,879 |
+1,100 |
Wheat(MGE) |
May19 |
190514 |
512.25 |
512.25 |
512.25 |
512.25 |
+4.50 |
276 |
275 |
+212 |
Jul19 |
190514 |
518.00 |
528.25 |
515.00 |
523.25 |
+5.25 |
3,479 |
34,081 |
+616 |
Sep19 |
190514 |
527.75 |
536.75 |
524.00 |
531.75 |
+5.00 |
1,062 |
14,440 |
+170 |
Dec19 |
190514 |
541.50 |
551.00 |
539.00 |
545.25 |
+4.25 |
565 |
7,287 |
+120 |
Mar20 |
190514 |
556.00 |
567.00 |
556.00 |
559.75 |
+4.50 |
244 |
3,947 |
+23 |
May20 |
190514 |
564.00 |
575.00 |
564.00 |
568.50 |
+4.75 |
99 |
2,097 |
+7 |
Total Volume and Open Interest |
5,725 |
63,100 |
+1,148 |
Oats(CBOT) |
May19 |
190514 |
270.00 |
270.00 |
270.00 |
270.00 |
-29.75 |
|
|
|
Jul19 |
190514 |
283.25 |
286.75 |
278.25 |
286.00 |
+2.75 |
209 |
4,612 |
+15 |
Sep19 |
190514 |
274.00 |
274.00 |
274.00 |
274.00 |
+3.25 |
43 |
230 |
+32 |
Dec19 |
190514 |
264.75 |
267.75 |
262.00 |
267.75 |
+3.75 |
37 |
1,105 |
+14 |
Total Volume and Open Interest |
289 |
6,010 |
+59 |
Rough Rice(CBOT) |
May19 |
190514 |
10.78 |
10.81 |
10.78 |
10.81 |
+0.09 |
2 |
2 |
-176 |
Jul19 |
190514 |
10.99 |
11.16 |
10.99 |
11.02 |
+0.02 |
338 |
7,263 |
-62 |
Sep19 |
190514 |
11.18 |
11.26 |
11.13 |
11.15 |
+0.01 |
29 |
177 |
-2 |
Nov19 |
190514 |
11.19 |
11.23 |
11.19 |
11.20 |
+0.01 |
1 |
88 |
+1 |
Total Volume and Open Interest |
370 |
7,536 |
-239 |
Live Cattle(CME) |
Jun19 |
190514 |
110.100 |
111.550 |
109.350 |
109.500 |
-0.250 |
44,451 |
100,160 |
-9,994 |
Aug19 |
190514 |
107.050 |
108.680 |
106.635 |
106.730 |
-0.200 |
36,757 |
125,189 |
+4,532 |
Oct19 |
190514 |
107.200 |
108.550 |
106.400 |
106.480 |
-0.420 |
21,831 |
84,509 |
-619 |
Dec19 |
190514 |
111.285 |
112.500 |
110.535 |
110.580 |
-0.420 |
13,346 |
40,532 |
+368 |
Feb20 |
190514 |
115.100 |
116.330 |
114.400 |
114.450 |
-0.550 |
5,924 |
15,599 |
+1,370 |
Apr20 |
190514 |
117.300 |
118.135 |
116.330 |
116.400 |
-0.330 |
2,160 |
5,495 |
+324 |
Total Volume and Open Interest |
125,403 |
375,306 |
-3,712 |
Feeder Cattle(CME) |
May19 |
190514 |
135.100 |
136.850 |
135.100 |
136.000 |
+0.950 |
1,163 |
3,470 |
-228 |
Aug19 |
190514 |
143.600 |
145.080 |
141.935 |
142.500 |
-0.600 |
8,062 |
26,758 |
+191 |
Sep19 |
190514 |
144.880 |
146.350 |
143.185 |
143.580 |
-0.720 |
4,411 |
6,865 |
-29 |
Oct19 |
190514 |
145.800 |
147.380 |
144.185 |
144.435 |
-0.850 |
2,613 |
6,754 |
+366 |
Nov19 |
190514 |
146.400 |
147.985 |
144.850 |
145.050 |
-0.885 |
788 |
2,797 |
+27 |
Jan20 |
190514 |
144.285 |
145.650 |
142.350 |
142.630 |
-1.155 |
772 |
2,461 |
+266 |
Mar20 |
190514 |
142.500 |
143.880 |
140.900 |
141.100 |
-1.150 |
183 |
580 |
+53 |
Total Volume and Open Interest |
18,003 |
49,740 |
+649 |
Lean Hogs(CME) |
May19 |
190514 |
83.700 |
83.785 |
83.550 |
83.550 |
unch |
226 |
1,326 |
-144 |
Jun19 |
190514 |
87.950 |
90.180 |
87.230 |
89.135 |
+2.455 |
30,109 |
48,218 |
-6,550 |
Jul19 |
190514 |
89.135 |
91.100 |
88.430 |
90.050 |
+2.300 |
25,964 |
62,969 |
+5,167 |
Aug19 |
190514 |
90.250 |
92.200 |
89.580 |
91.180 |
+1.530 |
14,925 |
42,964 |
+1,220 |
Oct19 |
190514 |
83.000 |
84.885 |
82.500 |
83.230 |
+1.250 |
12,024 |
54,727 |
-1,823 |
Dec19 |
190514 |
80.480 |
81.885 |
79.830 |
80.385 |
+0.955 |
8,329 |
49,090 |
+1,137 |
Feb20 |
190514 |
83.400 |
85.000 |
83.035 |
83.600 |
+0.700 |
4,576 |
23,349 |
+1,580 |
Apr20 |
190514 |
85.000 |
86.000 |
84.480 |
85.000 |
+0.600 |
1,350 |
14,092 |
+451 |
Total Volume and Open Interest |
98,232 |
305,434 |
+1,373 |
Class III Milk(CME) |
May19 |
190514 |
16.30 |
16.31 |
16.26 |
16.29 |
-0.01 |
86 |
3,579 |
-26 |
Jun19 |
190514 |
16.11 |
16.24 |
16.09 |
16.19 |
+0.03 |
181 |
4,456 |
-19 |
Jul19 |
190514 |
16.26 |
16.37 |
16.26 |
16.31 |
+0.03 |
120 |
3,051 |
+52 |
Aug19 |
190514 |
16.61 |
16.67 |
16.58 |
16.62 |
+0.06 |
53 |
1,919 |
-7 |
Sep19 |
190514 |
16.77 |
16.87 |
16.77 |
16.81 |
+0.07 |
88 |
2,311 |
+22 |
Oct19 |
190514 |
16.77 |
16.81 |
16.76 |
16.77 |
+0.05 |
16 |
1,740 |
+9 |
Nov19 |
190514 |
16.62 |
16.69 |
16.60 |
16.60 |
+0.04 |
62 |
1,691 |
+28 |
Dec19 |
190514 |
16.36 |
16.40 |
16.33 |
16.36 |
+0.06 |
50 |
1,477 |
+41 |
Jan20 |
190514 |
16.11 |
16.13 |
16.06 |
16.13 |
+0.07 |
90 |
355 |
+54 |
Feb20 |
190514 |
16.08 |
16.10 |
16.08 |
16.10 |
+0.06 |
18 |
292 |
+7 |
Mar20 |
190514 |
16.08 |
16.10 |
16.08 |
16.08 |
+0.02 |
40 |
322 |
+18 |
Apr20 |
190514 |
16.20 |
16.20 |
16.20 |
16.20 |
unch |
26 |
220 |
+13 |
May20 |
190514 |
16.34 |
16.34 |
16.34 |
16.34 |
unch |
13 |
256 |
+3 |
Total Volume and Open Interest |
898 |
22,154 |
+215 |
Cocoa(ICE) |
May19 |
190514 |
2310 |
2310 |
2310 |
2310 |
+6 |
4 |
1 |
-3 |
Jul19 |
190514 |
2289 |
2326 |
2283 |
2293 |
+6 |
13,321 |
94,190 |
-373 |
Sep19 |
190514 |
2297 |
2322 |
2281 |
2286 |
-5 |
8,116 |
47,720 |
-300 |
Dec19 |
190514 |
2307 |
2332 |
2288 |
2296 |
-8 |
4,659 |
47,563 |
+156 |
Mar20 |
190514 |
2315 |
2337 |
2293 |
2301 |
-11 |
2,343 |
30,231 |
+67 |
May20 |
190514 |
2316 |
2333 |
2300 |
2309 |
-12 |
325 |
12,573 |
-169 |
Jul20 |
190514 |
2329 |
2343 |
2310 |
2319 |
-12 |
308 |
4,065 |
-57 |
Total Volume and Open Interest |
29,286 |
244,618 |
-479 |
Coffee "C"(ICE) |
May19 |
190514 |
89.55 |
89.55 |
89.55 |
89.55 |
+1.30 |
1 |
484 |
-1 |
Jul19 |
190514 |
90.10 |
92.55 |
89.95 |
90.95 |
+1.35 |
19,060 |
162,384 |
-2,297 |
Sep19 |
190514 |
92.55 |
94.85 |
92.45 |
93.30 |
+1.30 |
9,372 |
64,913 |
-507 |
Dec19 |
190514 |
95.90 |
98.35 |
95.90 |
96.85 |
+1.35 |
7,699 |
52,552 |
+1,306 |
Mar20 |
190514 |
99.80 |
101.65 |
99.50 |
100.40 |
+1.30 |
2,092 |
23,962 |
+152 |
May20 |
190514 |
102.35 |
104.00 |
101.80 |
102.60 |
+1.20 |
760 |
16,950 |
+102 |
Total Volume and Open Interest |
40,148 |
340,974 |
-1,204 |
Orange Juice(ICE) |
Jul19 |
190514 |
96.70 |
102.50 |
96.70 |
101.70 |
+5.90 |
725 |
17,052 |
-2 |
Sep19 |
190514 |
100.70 |
105.20 |
100.70 |
104.80 |
+5.55 |
50 |
2,102 |
-5 |
Nov19 |
190514 |
104.00 |
107.75 |
104.00 |
107.75 |
+5.20 |
51 |
1,493 |
-22 |
Jan20 |
190514 |
108.45 |
111.00 |
108.45 |
111.00 |
+4.80 |
31 |
514 |
+24 |
Mar20 |
190514 |
111.90 |
114.40 |
111.90 |
114.40 |
+4.50 |
25 |
321 |
-7 |
May20 |
190514 |
115.00 |
117.40 |
115.00 |
117.40 |
+4.35 |
15 |
335 |
+0 |
Total Volume and Open Interest |
907 |
22,094 |
-12 |
Sugar #11(ICE) |
Jul19 |
190514 |
11.83 |
11.99 |
11.74 |
11.94 |
+0.10 |
78,295 |
450,156 |
-2,972 |
Oct19 |
190514 |
12.18 |
12.31 |
12.09 |
12.26 |
+0.07 |
34,943 |
255,100 |
+4,575 |
Mar20 |
190514 |
13.17 |
13.29 |
13.10 |
13.26 |
+0.07 |
15,775 |
167,445 |
+1,841 |
May20 |
190514 |
13.29 |
13.44 |
13.25 |
13.41 |
+0.06 |
6,022 |
39,672 |
+845 |
Jul20 |
190514 |
13.44 |
13.57 |
13.39 |
13.55 |
+0.05 |
2,480 |
30,852 |
+924 |
Oct20 |
190514 |
13.65 |
13.78 |
13.61 |
13.76 |
+0.05 |
456 |
30,895 |
-105 |
Mar21 |
190514 |
14.18 |
14.28 |
14.13 |
14.28 |
+0.04 |
59 |
15,587 |
-8 |
May21 |
190514 |
14.20 |
14.29 |
14.13 |
14.29 |
+0.02 |
4 |
2,084 |
+2 |
Total Volume and Open Interest |
138,069 |
995,128 |
+5,101 |
London Cocoa(LCE) |
May19 |
190514 |
1855 |
1855 |
1768 |
1768 |
-87 |
5,055 |
3,394 |
-3,858 |
Jul19 |
190514 |
1698 |
1734 |
1677 |
1680 |
-22 |
12,418 |
76,939 |
+4,078 |
Sep19 |
190514 |
1687 |
1712 |
1675 |
1676 |
-14 |
6,160 |
41,230 |
-1,114 |
Dec19 |
190514 |
1688 |
1710 |
1676 |
1677 |
-11 |
5,454 |
62,804 |
-318 |
Mar20 |
190514 |
1689 |
1710 |
1678 |
1678 |
-11 |
3,170 |
45,924 |
-766 |
May20 |
190514 |
1692 |
1700 |
1681 |
1681 |
-11 |
935 |
19,818 |
-50 |
Jul20 |
190514 |
1699 |
1706 |
1687 |
1687 |
-10 |
525 |
12,554 |
-56 |
Total Volume and Open Interest |
34,165 |
278,061 |
-1,732 |
London Sugar(LCE) |
Aug19 |
190514 |
325.70 |
329.80 |
324.10 |
328.60 |
+2.20 |
5,313 |
54,521 |
-156 |
Oct19 |
190514 |
329.30 |
333.60 |
327.80 |
332.20 |
+1.90 |
1,386 |
22,032 |
+249 |
Dec19 |
190514 |
338.20 |
342.00 |
336.90 |
341.00 |
+1.80 |
510 |
13,036 |
+83 |
Mar20 |
190514 |
347.00 |
351.30 |
346.70 |
350.50 |
+1.70 |
251 |
8,037 |
+81 |
May20 |
190514 |
356.00 |
359.60 |
356.00 |
359.30 |
+1.60 |
126 |
1,915 |
+78 |
Total Volume and Open Interest |
7,621 |
101,390 |
+361 |
Cotton(ICE) |
Jul19 |
190514 |
65.85 |
67.15 |
64.50 |
66.76 |
+1.31 |
26,951 |
103,750 |
-67 |
Oct19 |
190514 |
66.90 |
67.91 |
66.53 |
67.46 |
+0.81 |
14 |
42 |
-1 |
Dec19 |
190514 |
66.42 |
67.44 |
65.25 |
66.99 |
+0.59 |
15,166 |
95,136 |
+483 |
Mar20 |
190514 |
68.25 |
68.61 |
66.60 |
68.08 |
+0.46 |
1,308 |
12,429 |
+74 |
May20 |
190514 |
68.15 |
69.33 |
67.62 |
68.88 |
+0.53 |
109 |
1,057 |
+42 |
Jul20 |
190514 |
68.55 |
69.86 |
68.22 |
69.49 |
+0.63 |
75 |
2,800 |
-42 |
Total Volume and Open Interest |
44,082 |
221,050 |
+715 |
Lumber(CME) |
May19 |
190514 |
338.9 |
344.0 |
338.4 |
342.3 |
+3.7 |
45 |
110 |
-21 |
Jul19 |
190514 |
346.0 |
348.0 |
330.8 |
335.9 |
-7.6 |
371 |
2,679 |
-11 |
Sep19 |
190514 |
349.0 |
349.1 |
335.0 |
339.8 |
-6.6 |
84 |
842 |
+21 |
Nov19 |
190514 |
342.4 |
353.8 |
342.4 |
342.4 |
-11.4 |
0 |
36 |
+0 |
Total Volume and Open Interest |
500 |
3,670 |
-11 |
Crude Oil(NYM) |
Jun19 |
190514 |
60.86 |
62.11 |
60.69 |
61.78 |
+0.74 |
786,494 |
261,381 |
-30,641 |
Jul19 |
190514 |
61.06 |
62.28 |
60.87 |
61.96 |
+0.75 |
167,011 |
313,543 |
+16,470 |
Aug19 |
190514 |
61.14 |
62.38 |
60.98 |
62.08 |
+0.78 |
76,052 |
171,391 |
-4,847 |
Sep19 |
190514 |
61.10 |
62.39 |
60.97 |
62.10 |
+0.80 |
69,085 |
183,231 |
+2,947 |
Oct19 |
190514 |
61.10 |
62.30 |
60.89 |
62.03 |
+0.83 |
44,472 |
121,594 |
+567 |
Nov19 |
190514 |
61.08 |
62.13 |
60.83 |
61.87 |
+0.85 |
19,360 |
105,298 |
+1,394 |
Dec19 |
190514 |
60.61 |
61.93 |
60.50 |
61.65 |
+0.86 |
48,340 |
228,803 |
-1,135 |
Jan20 |
190514 |
60.38 |
61.57 |
60.32 |
61.37 |
+0.86 |
7,447 |
64,889 |
-46 |
Feb20 |
190514 |
60.08 |
61.30 |
60.02 |
61.04 |
+0.85 |
5,193 |
41,359 |
-578 |
Mar20 |
190514 |
59.74 |
60.94 |
59.69 |
60.69 |
+0.84 |
5,838 |
44,542 |
+709 |
Apr20 |
190514 |
59.47 |
60.50 |
59.38 |
60.33 |
+0.82 |
1,850 |
31,123 |
+339 |
May20 |
190514 |
59.13 |
60.19 |
59.13 |
59.97 |
+0.80 |
2,296 |
30,386 |
+864 |
Jun20 |
190514 |
58.80 |
59.89 |
58.64 |
59.63 |
+0.78 |
15,646 |
106,616 |
+1,911 |
Jul20 |
190514 |
58.65 |
59.47 |
58.65 |
59.26 |
+0.76 |
2,034 |
29,934 |
-236 |
Aug20 |
190514 |
58.32 |
59.04 |
58.31 |
58.91 |
+0.74 |
977 |
17,354 |
+85 |
Sep20 |
190514 |
58.00 |
58.85 |
58.00 |
58.57 |
+0.72 |
1,935 |
32,179 |
+605 |
Total Volume and Open Interest |
1,273,795 |
2,136,409 |
-9,942 |
e-miNY Crude Oil(NYM) |
Jun19 |
190514 |
60.825 |
62.100 |
60.700 |
61.775 |
+0.725 |
20,855 |
1,781 |
+131 |
Jul19 |
190514 |
61.050 |
62.275 |
60.900 |
61.950 |
+0.750 |
563 |
395 |
-73 |
Aug19 |
190514 |
61.050 |
62.350 |
61.050 |
62.075 |
+0.775 |
213 |
295 |
+149 |
Sep19 |
190514 |
61.200 |
62.325 |
61.200 |
62.100 |
+0.800 |
110 |
274 |
+101 |
Oct19 |
190514 |
62.025 |
62.025 |
61.100 |
62.025 |
+0.825 |
1 |
143 |
+0 |
Nov19 |
190514 |
61.100 |
62.100 |
60.825 |
61.875 |
+0.850 |
5 |
64 |
+0 |
Dec19 |
190514 |
60.425 |
61.650 |
60.425 |
61.650 |
+0.850 |
6 |
175 |
+0 |
Jan20 |
190514 |
61.375 |
61.375 |
61.375 |
61.375 |
+0.875 |
0 |
63 |
+0 |
Feb20 |
190514 |
61.050 |
61.050 |
60.150 |
61.050 |
+0.850 |
1 |
13 |
-1 |
Mar20 |
190514 |
59.950 |
60.700 |
59.950 |
60.700 |
+0.850 |
0 |
45 |
+0 |
Total Volume and Open Interest |
21,754 |
3,316 |
+307 |
NY Harbor ULSD(NYM) |
Jun19 |
190514 |
203.00 |
206.86 |
202.56 |
205.89 |
+2.05 |
52,841 |
86,578 |
-7,080 |
Jul19 |
190514 |
203.17 |
207.13 |
202.82 |
206.20 |
+2.15 |
33,252 |
81,311 |
+4,345 |
Aug19 |
190514 |
203.85 |
207.54 |
203.35 |
206.63 |
+2.15 |
18,037 |
35,657 |
+1,852 |
Sep19 |
190514 |
204.40 |
208.17 |
204.02 |
207.28 |
+2.12 |
14,363 |
30,022 |
-179 |
Oct19 |
190514 |
205.96 |
208.78 |
204.84 |
207.97 |
+2.07 |
10,421 |
27,258 |
+1,993 |
Nov19 |
190514 |
206.53 |
209.35 |
205.74 |
208.50 |
+1.99 |
3,695 |
17,787 |
-141 |
Dec19 |
190514 |
206.08 |
209.72 |
205.75 |
208.84 |
+1.95 |
12,867 |
39,117 |
+1,123 |
Jan20 |
190514 |
208.46 |
209.52 |
207.33 |
209.02 |
+1.89 |
4,204 |
14,957 |
+506 |
Feb20 |
190514 |
208.20 |
209.23 |
205.65 |
208.51 |
+1.84 |
406 |
10,032 |
+158 |
Mar20 |
190514 |
206.64 |
207.88 |
204.51 |
207.32 |
+1.79 |
457 |
7,078 |
-39 |
Apr20 |
190514 |
204.94 |
205.83 |
204.13 |
205.55 |
+1.70 |
152 |
3,749 |
+1 |
May20 |
190514 |
203.74 |
204.61 |
203.57 |
204.36 |
+1.65 |
195 |
2,441 |
+0 |
Jun20 |
190514 |
203.20 |
204.14 |
201.12 |
203.49 |
+1.65 |
1,209 |
16,495 |
+241 |
Jul20 |
190514 |
203.60 |
203.60 |
202.49 |
203.04 |
+1.66 |
20 |
1,124 |
-2 |
Total Volume and Open Interest |
152,563 |
391,440 |
+3,027 |
RBOB Gasoline(NYM) |
Jun19 |
190514 |
195.82 |
199.21 |
195.62 |
197.67 |
+1.30 |
80,866 |
103,611 |
-6,634 |
Jul19 |
190514 |
192.97 |
196.38 |
192.58 |
195.00 |
+1.67 |
60,860 |
110,816 |
+4,683 |
Aug19 |
190514 |
190.19 |
193.47 |
189.74 |
192.27 |
+1.86 |
33,460 |
51,367 |
+148 |
Sep19 |
190514 |
187.33 |
190.52 |
186.83 |
189.43 |
+1.98 |
18,983 |
44,758 |
+2,560 |
Oct19 |
190514 |
173.73 |
176.48 |
173.42 |
175.56 |
+1.93 |
11,191 |
32,445 |
+833 |
Nov19 |
190514 |
170.69 |
172.97 |
169.95 |
172.18 |
+1.91 |
4,731 |
15,661 |
-83 |
Dec19 |
190514 |
167.36 |
170.59 |
167.24 |
169.67 |
+1.84 |
7,079 |
24,367 |
+748 |
Jan20 |
190514 |
166.86 |
169.24 |
166.60 |
168.78 |
+1.84 |
2,816 |
11,890 |
+163 |
Feb20 |
190514 |
168.69 |
169.82 |
166.83 |
169.11 |
+1.84 |
1,064 |
4,350 |
+107 |
Mar20 |
190514 |
169.25 |
171.15 |
168.15 |
170.41 |
+1.83 |
990 |
3,943 |
+315 |
Total Volume and Open Interest |
223,115 |
411,701 |
+3,213 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190514 |
197.67 |
197.67 |
197.67 |
197.67 |
+1.30 |
1 |
1 |
-1 |
Jul19 |
190514 |
195.00 |
195.00 |
195.00 |
195.00 |
+1.67 |
|
|
|
Aug19 |
190514 |
192.27 |
192.27 |
192.27 |
192.27 |
+1.86 |
|
|
|
Sep19 |
190514 |
189.43 |
189.43 |
189.43 |
189.43 |
+1.98 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Jun19 |
190514 |
2.624 |
2.670 |
2.622 |
2.659 |
+0.038 |
132,054 |
198,556 |
-15,397 |
Jul19 |
190514 |
2.655 |
2.697 |
2.652 |
2.689 |
+0.036 |
90,707 |
268,011 |
+23,624 |
Aug19 |
190514 |
2.672 |
2.712 |
2.672 |
2.705 |
+0.034 |
28,721 |
75,775 |
+3,614 |
Sep19 |
190514 |
2.668 |
2.708 |
2.668 |
2.699 |
+0.032 |
21,046 |
161,093 |
+2,873 |
Oct19 |
190514 |
2.700 |
2.736 |
2.698 |
2.729 |
+0.033 |
22,154 |
114,871 |
+311 |
Nov19 |
190514 |
2.776 |
2.805 |
2.774 |
2.799 |
+0.032 |
19,329 |
76,680 |
+3,515 |
Dec19 |
190514 |
2.940 |
2.967 |
2.940 |
2.963 |
+0.031 |
11,049 |
93,768 |
+3,211 |
Jan20 |
190514 |
3.023 |
3.053 |
3.023 |
3.049 |
+0.029 |
10,118 |
62,472 |
+593 |
Feb20 |
190514 |
2.984 |
3.004 |
2.982 |
3.004 |
+0.030 |
1,324 |
21,765 |
+139 |
Mar20 |
190514 |
2.857 |
2.875 |
2.852 |
2.875 |
+0.030 |
3,811 |
34,597 |
+256 |
Apr20 |
190514 |
2.603 |
2.613 |
2.599 |
2.613 |
+0.019 |
3,739 |
43,375 |
+366 |
May20 |
190514 |
2.569 |
2.578 |
2.562 |
2.578 |
+0.020 |
795 |
25,944 |
+19 |
Jun20 |
190514 |
2.601 |
2.609 |
2.596 |
2.609 |
+0.020 |
492 |
14,181 |
+234 |
Jul20 |
190514 |
2.634 |
2.642 |
2.629 |
2.642 |
+0.020 |
214 |
11,659 |
+59 |
Aug20 |
190514 |
2.630 |
2.649 |
2.630 |
2.649 |
+0.019 |
55 |
10,747 |
+12 |
Sep20 |
190514 |
2.619 |
2.632 |
2.619 |
2.632 |
+0.018 |
30 |
10,438 |
+3 |
Total Volume and Open Interest |
347,411 |
1,301,572 |
+24,252 |
Brent Crude Oil(ICE) |
Jul19 |
190514 |
70.02 |
71.65 |
69.93 |
71.24 |
+1.01 |
300,458 |
416,392 |
-30,604 |
Aug19 |
190514 |
69.14 |
70.71 |
69.00 |
70.31 |
+1.00 |
191,737 |
252,522 |
+10,582 |
Sep19 |
190514 |
68.40 |
69.95 |
68.28 |
69.56 |
+0.98 |
104,836 |
242,431 |
+2,423 |
Oct19 |
190514 |
67.87 |
69.32 |
67.69 |
68.94 |
+0.94 |
57,960 |
138,353 |
+6,121 |
Nov19 |
190514 |
67.34 |
68.84 |
67.27 |
68.48 |
+0.91 |
31,356 |
147,335 |
+2,208 |
Dec19 |
190514 |
67.03 |
68.41 |
66.88 |
68.05 |
+0.88 |
81,621 |
277,808 |
+1,933 |
Jan20 |
190514 |
66.86 |
68.02 |
66.60 |
67.67 |
+0.86 |
6,610 |
63,475 |
-368 |
Feb20 |
190514 |
66.24 |
67.63 |
66.24 |
67.32 |
+0.84 |
4,041 |
50,825 |
-61 |
Mar20 |
190514 |
65.94 |
67.32 |
65.94 |
67.00 |
+0.83 |
9,302 |
43,309 |
+184 |
Apr20 |
190514 |
66.70 |
66.70 |
66.70 |
66.70 |
+0.81 |
1,606 |
29,516 |
+220 |
May20 |
190514 |
66.40 |
66.40 |
66.40 |
66.40 |
+0.80 |
1,862 |
28,492 |
+80 |
Jun20 |
190514 |
65.08 |
66.39 |
65.08 |
66.07 |
+0.78 |
15,786 |
113,734 |
+2,139 |
Jul20 |
190514 |
65.42 |
65.79 |
65.42 |
65.79 |
+0.77 |
510 |
19,352 |
-101 |
Aug20 |
190514 |
65.75 |
65.75 |
65.49 |
65.49 |
+0.75 |
636 |
20,098 |
+45 |
Total Volume and Open Interest |
837,831 |
2,242,813 |
-766 |
Gas Oil(ICE) |
Jun19 |
190514 |
629.75 |
641.25 |
627.25 |
636.25 |
-3.00 |
99,801 |
160,743 |
-3,553 |
Jul19 |
190514 |
625.50 |
637.75 |
624.25 |
633.50 |
-2.00 |
82,152 |
144,987 |
+7,243 |
Aug19 |
190514 |
626.25 |
638.25 |
625.50 |
634.75 |
-1.50 |
38,715 |
82,229 |
-376 |
Sep19 |
190514 |
627.75 |
639.75 |
627.75 |
636.50 |
-1.25 |
30,371 |
81,231 |
+376 |
Oct19 |
190514 |
630.00 |
641.75 |
630.00 |
638.50 |
-1.25 |
17,293 |
69,804 |
+1,344 |
Nov19 |
190514 |
628.75 |
639.75 |
628.75 |
637.00 |
-1.00 |
9,484 |
37,877 |
+696 |
Dec19 |
190514 |
626.50 |
637.75 |
626.00 |
634.75 |
-0.75 |
21,084 |
113,532 |
+971 |
Jan20 |
190514 |
627.00 |
636.00 |
625.00 |
633.00 |
-1.00 |
3,060 |
31,900 |
+722 |
Feb20 |
190514 |
622.75 |
633.75 |
622.75 |
631.25 |
-0.75 |
669 |
25,521 |
+87 |
Mar20 |
190514 |
621.00 |
631.25 |
621.00 |
629.50 |
-0.50 |
1,182 |
26,044 |
-81 |
Total Volume and Open Interest |
311,060 |
943,752 |
+2,863 |
Ethanol(CBOT) |
Jun19 |
190514 |
1.317 |
1.350 |
1.317 |
1.333 |
+0.028 |
306 |
1,130 |
+20 |
Jul19 |
190514 |
1.328 |
1.357 |
1.328 |
1.340 |
+0.024 |
98 |
496 |
+31 |
Aug19 |
190514 |
1.357 |
1.362 |
1.352 |
1.352 |
+0.024 |
5 |
45 |
-3 |
Sep19 |
190514 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.024 |
0 |
18 |
+0 |
Oct19 |
190514 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.024 |
0 |
7 |
+0 |
Nov19 |
190514 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.024 |
|
|
|
Dec19 |
190514 |
1.377 |
1.377 |
1.377 |
1.377 |
+0.024 |
0 |
20 |
+0 |
Jan20 |
190514 |
1.377 |
1.377 |
1.377 |
1.377 |
+0.024 |
|
|
|
Total Volume and Open Interest |
409 |
1,716 |
+48 |
WTI Crude Oil(ICE) |
Jun19 |
190514 |
60.92 |
62.11 |
60.71 |
61.78 |
+0.74 |
43,714 |
79,720 |
-2,217 |
Jul19 |
190514 |
61.19 |
62.28 |
60.89 |
61.96 |
+0.75 |
63,010 |
74,769 |
+1,400 |
Aug19 |
190514 |
61.22 |
62.37 |
60.99 |
62.08 |
+0.78 |
40,682 |
47,681 |
+100 |
Sep19 |
190514 |
61.41 |
62.38 |
61.15 |
62.10 |
+0.80 |
34,973 |
57,837 |
+3,817 |
Oct19 |
190514 |
61.11 |
62.27 |
60.92 |
62.03 |
+0.83 |
21,595 |
33,340 |
+1,291 |
Nov19 |
190514 |
61.13 |
62.09 |
60.76 |
61.87 |
+0.85 |
6,712 |
21,285 |
-10 |
Dec19 |
190514 |
61.00 |
61.91 |
60.60 |
61.65 |
+0.86 |
18,748 |
103,307 |
-2,630 |
Jan20 |
190514 |
60.61 |
61.47 |
60.61 |
61.37 |
+0.86 |
451 |
9,264 |
-211 |
Feb20 |
190514 |
60.82 |
61.10 |
60.82 |
61.04 |
+0.85 |
290 |
9,229 |
-42 |
Mar20 |
190514 |
60.69 |
60.69 |
60.69 |
60.69 |
+0.84 |
404 |
12,983 |
-17 |
Apr20 |
190514 |
60.33 |
60.33 |
60.33 |
60.33 |
+0.82 |
263 |
4,966 |
+96 |
May20 |
190514 |
59.97 |
59.97 |
59.97 |
59.97 |
+0.80 |
66 |
3,740 |
+20 |
Jun20 |
190514 |
59.43 |
59.90 |
59.37 |
59.63 |
+0.78 |
4,841 |
45,951 |
-749 |
Jul20 |
190514 |
59.26 |
59.26 |
59.26 |
59.26 |
+0.76 |
6 |
4,613 |
+5 |
Aug20 |
190514 |
58.91 |
58.91 |
58.91 |
58.91 |
+0.74 |
5 |
4,787 |
+1 |
Sep20 |
190514 |
58.57 |
58.57 |
58.57 |
58.57 |
+0.72 |
10 |
6,609 |
-3 |
Total Volume and Open Interest |
240,965 |
634,552 |
+1,454 |
US Dollar Index(ICE) |
Jun19 |
190514 |
97.115 |
97.360 |
97.075 |
97.323 |
+0.202 |
14,285 |
47,930 |
-1,945 |
Sep19 |
190514 |
96.620 |
96.800 |
96.575 |
96.793 |
+0.208 |
126 |
1,413 |
+0 |
Dec19 |
190514 |
96.302 |
96.302 |
96.302 |
96.302 |
+0.228 |
2 |
502 |
+1 |
Total Volume and Open Interest |
14,413 |
49,904 |
-1,944 |
Australian Dollar(CME) |
Jun19 |
190514 |
69.48 |
69.65 |
69.41 |
69.49 |
-0.06 |
118,194 |
155,834 |
-1,158 |
Sep19 |
190514 |
69.60 |
69.78 |
69.58 |
69.64 |
-0.05 |
94 |
1,950 |
-34 |
Dec19 |
190514 |
69.79 |
69.79 |
69.73 |
69.79 |
-0.05 |
309 |
328 |
+205 |
Total Volume and Open Interest |
119,308 |
159,212 |
-947 |
British Pound(CME) |
Jun19 |
190514 |
129.82 |
129.93 |
129.24 |
129.27 |
-0.61 |
82,051 |
150,699 |
-714 |
Sep19 |
190514 |
130.19 |
130.39 |
129.84 |
129.84 |
-0.61 |
128 |
1,146 |
-5 |
Dec19 |
190514 |
130.81 |
130.88 |
130.36 |
130.36 |
-0.61 |
41 |
416 |
+16 |
Total Volume and Open Interest |
82,566 |
153,763 |
-811 |
Canadian Dollar(CME) |
Jun19 |
190514 |
74.25 |
74.38 |
74.20 |
74.32 |
+0.01 |
120,711 |
138,685 |
-2,225 |
Sep19 |
190514 |
74.46 |
74.50 |
74.38 |
74.46 |
+0.01 |
280 |
4,678 |
-40 |
Dec19 |
190514 |
74.63 |
74.63 |
74.52 |
74.59 |
+0.01 |
73 |
2,451 |
-9 |
Mar20 |
190514 |
74.75 |
74.75 |
74.70 |
74.70 |
+0.01 |
23 |
466 |
+6 |
Total Volume and Open Interest |
121,405 |
146,812 |
-2,429 |
Japanese Yen(CME) |
Jun19 |
190514 |
91.82 |
91.86 |
91.34 |
91.46 |
-0.25 |
206,242 |
189,969 |
-5,638 |
Sep19 |
190514 |
92.43 |
92.48 |
92.00 |
92.12 |
-0.25 |
128 |
962 |
+23 |
Dec19 |
190514 |
92.91 |
92.91 |
92.75 |
92.76 |
-0.25 |
1 |
306 |
-1 |
Total Volume and Open Interest |
206,599 |
192,596 |
-5,651 |
Swiss Franc(CME) |
Jun19 |
190514 |
99.75 |
99.81 |
99.36 |
99.39 |
-0.28 |
27,268 |
96,986 |
-162 |
Sep19 |
190514 |
100.54 |
100.64 |
100.22 |
100.23 |
-0.29 |
19 |
92 |
-10 |
Dec19 |
190514 |
101.07 |
101.07 |
101.07 |
101.07 |
-0.28 |
1 |
27 |
+0 |
Total Volume and Open Interest |
27,288 |
97,121 |
-172 |
EuroFX(CME) |
Jun19 |
190514 |
112.57 |
112.76 |
112.33 |
112.39 |
-0.25 |
148,422 |
492,742 |
-4,094 |
Sep19 |
190514 |
113.51 |
113.60 |
113.18 |
113.24 |
-0.25 |
368 |
13,301 |
+58 |
Dec19 |
190514 |
114.20 |
114.20 |
114.02 |
114.07 |
-0.25 |
174 |
2,623 |
+3 |
Total Volume and Open Interest |
150,766 |
511,567 |
-4,218 |
Mexican Peso(CME) |
May19 |
190513 |
521.25 |
521.25 |
521.25 |
521.25 |
-3.00 |
|
|
|
Jun19 |
190514 |
517.25 |
520.63 |
516.88 |
518.38 |
unch |
61,069 |
265,724 |
+1,382 |
Total Volume and Open Interest |
61,474 |
266,229 |
+1,677 |
Brazilian Real(CME) |
Jun19 |
190514 |
249.00 |
251.60 |
248.80 |
250.80 |
-0.20 |
2,987 |
39,392 |
-48 |
Jul19 |
190514 |
249.20 |
251.30 |
248.60 |
250.25 |
-0.20 |
152 |
2,758 |
+2 |
Aug19 |
190514 |
249.65 |
250.15 |
248.20 |
249.65 |
-0.20 |
|
|
|
Sep19 |
190514 |
249.00 |
249.00 |
248.15 |
249.00 |
-0.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,139 |
42,154 |
-46 |
30-Year T-Bonds(CBOT) |
Jun19 |
190514 |
149~140 |
149~200 |
149~020 |
149~060 |
-0~090 |
354,269 |
971,857 |
-3,581 |
Sep19 |
190514 |
148~270 |
148~310 |
148~140 |
148~180 |
-0~090 |
2,858 |
23,537 |
+2,197 |
Dec19 |
190514 |
147~250 |
147~250 |
147~250 |
147~250 |
-0~090 |
0 |
2 |
+0 |
Total Volume and Open Interest |
357,127 |
995,396 |
-1,384 |
10-Year T-Notes(CBOT) |
Jun19 |
190514 |
124~130 |
124~170 |
124~080 |
124~105 |
-0~030 |
2,112,004 |
4,014,195 |
+20,121 |
Sep19 |
190514 |
124~230 |
124~255 |
124~165 |
124~190 |
-0~030 |
31,743 |
91,441 |
+5,759 |
Dec19 |
190514 |
124~190 |
124~190 |
124~190 |
124~190 |
-0~030 |
|
|
|
Total Volume and Open Interest |
2,143,747 |
4,105,636 |
+25,880 |
5-Year T-Notes(CBOT) |
Jun19 |
190514 |
116~006 |
116~032 |
115~292 |
115~310 |
-0~022 |
1,087,107 |
4,501,227 |
+5,364 |
Sep19 |
190514 |
116~066 |
116~076 |
116~020 |
116~034 |
-0~022 |
50,569 |
327,167 |
+20,730 |
Dec19 |
190514 |
116~034 |
116~034 |
116~034 |
116~034 |
-0~022 |
|
|
|
Total Volume and Open Interest |
1,137,676 |
4,828,394 |
+26,094 |
2 Year T-Notes(CBOT) |
Jun19 |
190514 |
106~201 |
106~212 |
106~187 |
106~193 |
-0~007 |
566,383 |
3,771,856 |
+57,936 |
Sep19 |
190514 |
106~274 |
106~282 |
106~257 |
106~263 |
-0~007 |
60,328 |
510,542 |
+27,372 |
Dec19 |
190514 |
106~263 |
106~263 |
106~263 |
106~263 |
-0~007 |
|
|
|
Total Volume and Open Interest |
626,711 |
4,282,398 |
+85,308 |
Eurodollars(CME) |
Jun19 |
190514 |
97.505 |
97.512 |
97.493 |
97.497 |
-0.005 |
236,410 |
1,215,720 |
-21,663 |
Sep19 |
190514 |
97.625 |
97.635 |
97.600 |
97.610 |
unch |
302,084 |
1,442,725 |
-35,231 |
Dec19 |
190514 |
97.665 |
97.685 |
97.640 |
97.650 |
-0.005 |
424,895 |
1,650,586 |
-33,423 |
Mar20 |
190514 |
97.795 |
97.820 |
97.775 |
97.785 |
-0.005 |
359,322 |
1,195,223 |
-19,999 |
Jun20 |
190514 |
97.885 |
97.910 |
97.865 |
97.875 |
-0.005 |
396,083 |
1,099,192 |
+48,393 |
Sep20 |
190514 |
97.950 |
97.970 |
97.925 |
97.935 |
-0.010 |
292,747 |
979,710 |
+2,450 |
Dec20 |
190514 |
97.950 |
97.970 |
97.925 |
97.940 |
-0.005 |
276,206 |
1,149,259 |
-3,249 |
Mar21 |
190514 |
97.975 |
97.995 |
97.955 |
97.965 |
-0.005 |
172,296 |
712,961 |
+2,567 |
Jun21 |
190514 |
97.960 |
97.980 |
97.940 |
97.950 |
-0.005 |
170,453 |
628,537 |
+4,256 |
Sep21 |
190514 |
97.950 |
97.965 |
97.925 |
97.940 |
-0.005 |
116,128 |
494,096 |
-4,337 |
Dec21 |
190514 |
97.925 |
97.940 |
97.900 |
97.915 |
-0.005 |
108,894 |
545,333 |
-1,901 |
Mar22 |
190514 |
97.915 |
97.915 |
97.880 |
97.895 |
-0.005 |
101,093 |
421,855 |
+4,775 |
Jun22 |
190514 |
97.870 |
97.885 |
97.850 |
97.865 |
unch |
58,150 |
275,057 |
-18,668 |
Sep22 |
190514 |
97.845 |
97.855 |
97.820 |
97.835 |
unch |
41,226 |
203,777 |
+481 |
Dec22 |
190514 |
97.820 |
97.820 |
97.785 |
97.805 |
unch |
37,516 |
183,565 |
+1,850 |
Mar23 |
190514 |
97.785 |
97.790 |
97.760 |
97.775 |
unch |
28,785 |
106,102 |
+562 |
Jun23 |
190514 |
97.745 |
97.755 |
97.725 |
97.740 |
unch |
27,658 |
82,051 |
+1,286 |
Sep23 |
190514 |
97.720 |
97.720 |
97.690 |
97.705 |
unch |
24,864 |
86,079 |
+458 |
Total Volume and Open Interest |
3,287,687 |
13,000,958 |
-63,198 |
Ultra T-Bond(CBOT) |
Jun19 |
190514 |
167~13 |
167~22 |
166~26 |
167~01 |
-0~15 |
149,184 |
1,172,106 |
+471 |
Sep19 |
190514 |
167~26 |
168~08 |
167~16 |
167~22 |
-0~15 |
5,428 |
68,318 |
+3,058 |
Dec19 |
190514 |
168~02 |
168~02 |
168~02 |
168~02 |
-0~15 |
|
|
|
Total Volume and Open Interest |
154,612 |
1,240,424 |
+3,529 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190514 |
132~290 |
133~010 |
132~215 |
132~245 |
-0~050 |
250,682 |
751,292 |
+6,974 |
Sep19 |
190514 |
133~115 |
133~210 |
133~100 |
133~130 |
-0~050 |
0 |
3 |
+0 |
Dec19 |
190514 |
133~130 |
133~130 |
133~130 |
133~130 |
-0~050 |
|
|
|
Total Volume and Open Interest |
250,682 |
751,295 |
+6,974 |
30 Day Federal Funds(CBOT) |
May19 |
190514 |
97.618 |
97.620 |
97.618 |
97.618 |
unch |
35,822 |
261,452 |
+788 |
Jun19 |
190514 |
97.635 |
97.640 |
97.635 |
97.635 |
unch |
33,982 |
181,926 |
+3,769 |
Jul19 |
190514 |
97.660 |
97.665 |
97.650 |
97.655 |
unch |
42,723 |
299,374 |
-856 |
Aug19 |
190514 |
97.700 |
97.705 |
97.690 |
97.690 |
unch |
23,868 |
248,056 |
+2,576 |
Sep19 |
190514 |
97.735 |
97.740 |
97.720 |
97.720 |
-0.005 |
9,860 |
87,322 |
-199 |
Oct19 |
190514 |
97.785 |
97.790 |
97.770 |
97.770 |
-0.005 |
29,158 |
242,487 |
+4,553 |
Total Volume and Open Interest |
291,859 |
2,057,911 |
+28,127 |
Japanese Govt Bonds(SGX) |
Jun19 |
190514 |
152.80 |
152.86 |
152.72 |
152.77 |
-0.03 |
629 |
16,938 |
-149 |
Sep19 |
190514 |
152.76 |
152.76 |
152.76 |
152.76 |
-0.03 |
|
|
|
Dec19 |
190514 |
152.76 |
152.76 |
152.76 |
152.76 |
-0.03 |
|
|
|
Total Volume and Open Interest |
629 |
16,938 |
-149 |
Euro-Buxl(EUREX) |
Jun19 |
190514 |
191.96 |
192.60 |
191.40 |
192.30 |
+0.40 |
40,657 |
241,278 |
-106 |
Sep19 |
190514 |
190.30 |
190.88 |
190.30 |
190.80 |
+0.40 |
0 |
4,097 |
+0 |
Dec19 |
190514 |
189.80 |
189.80 |
189.80 |
189.80 |
+0.40 |
|
|
|
Total Volume and Open Interest |
40,657 |
245,375 |
-106 |
Euro-Bund(EUREX) |
Jun19 |
190514 |
166.51 |
166.72 |
166.31 |
166.59 |
+0.07 |
617,039 |
1,806,276 |
-26,538 |
Sep19 |
190514 |
168.76 |
168.96 |
168.53 |
168.84 |
+0.09 |
16,715 |
84,181 |
-808 |
Dec19 |
190514 |
166.14 |
166.14 |
166.14 |
166.14 |
+0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
633,754 |
1,890,459 |
-27,346 |
Euro-Bobl(EUREX) |
Jun19 |
190514 |
133.34 |
133.45 |
133.27 |
133.41 |
+0.05 |
409,256 |
1,374,062 |
-10,766 |
Sep19 |
190514 |
133.37 |
133.37 |
133.31 |
133.34 |
+0.05 |
1,688 |
16,306 |
+451 |
Dec19 |
190514 |
133.61 |
133.61 |
133.61 |
133.61 |
+0.05 |
|
|
|
Total Volume and Open Interest |
410,944 |
1,390,368 |
-10,315 |
Euro-Schatz(EUREX) |
Jun19 |
190514 |
112.00 |
112.04 |
112.00 |
112.03 |
+0.01 |
257,931 |
1,798,072 |
+1,641 |
Sep19 |
190514 |
111.99 |
112.03 |
111.99 |
112.02 |
+0.02 |
957 |
23,629 |
+857 |
Dec19 |
190514 |
111.13 |
111.13 |
111.13 |
111.13 |
+0.01 |
|
|
|
Total Volume and Open Interest |
258,888 |
1,821,701 |
+2,498 |
3-Mth Euribor(EUREX) |
Jun19 |
190514 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
1,893 |
+0 |
Sep19 |
190514 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190514 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
0 |
9,280 |
+1 |
Long Gilt(LIFFE) |
Jun19 |
190514 |
128~06 |
128~13 |
128~01 |
128~09 |
+0~01 |
146,429 |
649,079 |
+7,319 |
Sep19 |
190514 |
127~11 |
127~11 |
127~11 |
127~11 |
+0~01 |
1,002 |
3,811 |
+982 |
Total Volume and Open Interest |
147,431 |
652,890 |
+8,301 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190514 |
99.18 |
99.19 |
99.18 |
99.18 |
unch |
30,805 |
499,146 |
+1,200 |
Sep19 |
190514 |
99.16 |
99.17 |
99.15 |
99.17 |
unch |
35,146 |
632,065 |
+8,429 |
Dec19 |
190514 |
99.11 |
99.13 |
99.11 |
99.11 |
unch |
37,987 |
720,579 |
+3,668 |
Mar20 |
190514 |
99.11 |
99.12 |
99.10 |
99.11 |
+0.00 |
35,978 |
407,500 |
+4,647 |
Jun20 |
190514 |
99.08 |
99.09 |
99.07 |
99.08 |
+0.00 |
41,521 |
423,208 |
+4,532 |
Sep20 |
190514 |
99.04 |
99.06 |
99.03 |
99.04 |
+0.00 |
23,652 |
343,953 |
+2,760 |
Total Volume and Open Interest |
395,334 |
3,939,005 |
+34,145 |
3-Mth Euribor(LIFFE) |
Jun19 |
190514 |
100.305 |
100.315 |
100.305 |
100.315 |
+0.005 |
23,094 |
523,395 |
-1,048 |
Sep19 |
190514 |
100.310 |
100.325 |
100.310 |
100.320 |
+0.005 |
14,929 |
629,108 |
-1,735 |
Dec19 |
190514 |
100.325 |
100.335 |
100.320 |
100.330 |
+0.005 |
25,614 |
669,800 |
-2,203 |
Total Volume and Open Interest |
463,786 |
4,755,709 |
-5,345 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190514 |
98.44 |
98.46 |
98.44 |
98.46 |
+0.02 |
48,880 |
180,011 |
-2,560 |
Sep19 |
190514 |
98.61 |
98.64 |
98.60 |
98.64 |
+0.03 |
42,111 |
324,666 |
+1,761 |
Dec19 |
190514 |
98.67 |
98.70 |
98.67 |
98.70 |
+0.03 |
26,341 |
324,933 |
+1,003 |
Mar20 |
190514 |
98.71 |
98.74 |
98.71 |
98.73 |
+0.02 |
27,265 |
248,586 |
-7,163 |
Jun20 |
190514 |
98.72 |
98.75 |
98.72 |
98.75 |
+0.03 |
13,605 |
182,590 |
-851 |
Sep20 |
190514 |
98.72 |
98.75 |
98.72 |
98.75 |
+0.03 |
14,639 |
124,323 |
+863 |
Dec20 |
190514 |
98.70 |
98.73 |
98.70 |
98.73 |
+0.03 |
10,475 |
85,785 |
+895 |
Mar21 |
190514 |
98.69 |
98.71 |
98.69 |
98.71 |
+0.03 |
1,983 |
43,881 |
+271 |
Jun21 |
190514 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.03 |
1,305 |
5,017 |
+1,082 |
Sep21 |
190514 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.03 |
0 |
1,697 |
+0 |
Total Volume and Open Interest |
186,704 |
1,524,252 |
-4,633 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190514 |
98.27 |
98.32 |
98.27 |
98.29 |
+0.02 |
173,308 |
1,298,238 |
-3,052 |
Sep19 |
190514 |
98.30 |
98.30 |
98.30 |
98.30 |
+0.03 |
0 |
401 |
+0 |
Total Volume and Open Interest |
173,308 |
1,298,639 |
-3,052 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190514 |
98.75 |
98.79 |
98.75 |
98.78 |
+0.03 |
205,946 |
1,371,346 |
-2,683 |
Sep19 |
190514 |
98.85 |
98.85 |
98.84 |
98.84 |
+0.03 |
0 |
3,201 |
+0 |
Total Volume and Open Interest |
205,946 |
1,374,547 |
-2,683 |
Gold(CMX) |
Jun19 |
190514 |
1300.8 |
1304.2 |
1294.3 |
1296.3 |
-5.5 |
238,643 |
282,840 |
-795 |
Aug19 |
190514 |
1306.6 |
1310.1 |
1300.1 |
1302.1 |
-5.6 |
28,702 |
129,776 |
+15,458 |
Oct19 |
190514 |
1313.4 |
1315.8 |
1306.4 |
1307.9 |
-5.7 |
518 |
4,416 |
-31 |
Dec19 |
190514 |
1318.7 |
1321.7 |
1311.8 |
1313.6 |
-5.9 |
3,115 |
45,580 |
-28 |
Feb20 |
190514 |
1323.0 |
1323.0 |
1317.9 |
1319.3 |
-6.0 |
301 |
13,655 |
+19 |
Apr20 |
190514 |
1331.6 |
1331.6 |
1323.1 |
1324.4 |
-6.0 |
103 |
7,510 |
-47 |
Jun20 |
190514 |
1332.2 |
1332.2 |
1329.6 |
1329.6 |
-5.9 |
46 |
2,926 |
+45 |
Aug20 |
190514 |
1338.2 |
1338.2 |
1334.8 |
1334.8 |
-5.9 |
0 |
98 |
+0 |
Oct20 |
190514 |
1344.6 |
1344.6 |
1339.6 |
1339.6 |
-5.9 |
0 |
9 |
+0 |
Dec20 |
190514 |
1343.4 |
1343.4 |
1343.4 |
1343.4 |
-6.8 |
0 |
1,253 |
+0 |
Feb21 |
190514 |
1348.0 |
1348.0 |
1348.0 |
1348.0 |
-6.8 |
|
|
|
Total Volume and Open Interest |
271,477 |
488,720 |
+14,626 |
Silver(CMX) |
May19 |
190514 |
1471.0 |
1476.0 |
1471.0 |
1475.2 |
+3.9 |
22 |
323 |
-5 |
Jul19 |
190514 |
1478.0 |
1486.5 |
1474.5 |
1481.2 |
+3.5 |
45,824 |
153,920 |
+1,137 |
Sep19 |
190514 |
1487.0 |
1494.0 |
1482.5 |
1489.2 |
+3.5 |
1,872 |
18,545 |
+673 |
Dec19 |
190514 |
1500.0 |
1505.0 |
1494.0 |
1500.3 |
+3.4 |
1,949 |
22,127 |
-410 |
Mar20 |
190514 |
1509.5 |
1514.0 |
1507.0 |
1511.4 |
+3.1 |
343 |
3,392 |
+58 |
May20 |
190514 |
1519.0 |
1519.0 |
1518.5 |
1519.0 |
+2.9 |
16 |
1,693 |
+15 |
Jul20 |
190514 |
1526.9 |
1527.0 |
1526.9 |
1526.9 |
+2.9 |
50 |
676 |
+0 |
Total Volume and Open Interest |
50,211 |
201,956 |
+1,483 |
Platinum(NYMEX) |
Jul19 |
190514 |
854.3 |
868.1 |
854.3 |
859.1 |
+4.2 |
16,528 |
67,832 |
-326 |
Oct19 |
190514 |
860.8 |
872.8 |
860.8 |
864.6 |
+4.3 |
241 |
7,131 |
+129 |
Jan20 |
190514 |
872.5 |
874.8 |
869.3 |
870.1 |
+4.2 |
14 |
549 |
+0 |
Apr20 |
190514 |
872.5 |
874.7 |
872.5 |
874.7 |
+4.2 |
0 |
18 |
+0 |
Total Volume and Open Interest |
16,794 |
75,556 |
-197 |
Palladium(NYMEX) |
Jun19 |
190514 |
1315.10 |
1336.10 |
1308.00 |
1333.00 |
+16.20 |
6,655 |
13,716 |
-341 |
Sep19 |
190514 |
1314.60 |
1333.40 |
1307.20 |
1331.10 |
+16.20 |
724 |
5,962 |
+341 |
Dec19 |
190514 |
1325.90 |
1325.90 |
1325.90 |
1325.90 |
+15.80 |
56 |
1,486 |
+8 |
Total Volume and Open Interest |
7,435 |
21,166 |
+8 |
Copper(CMX) |
May19 |
190514 |
272.95 |
274.30 |
272.75 |
273.45 |
+0.50 |
722 |
2,587 |
-351 |
Jul19 |
190514 |
272.00 |
273.80 |
271.40 |
272.50 |
+0.60 |
91,456 |
134,626 |
+2,014 |
Sep19 |
190514 |
272.25 |
274.05 |
271.75 |
272.80 |
+0.60 |
7,275 |
42,847 |
+440 |
Dec19 |
190514 |
273.05 |
274.80 |
272.65 |
273.65 |
+0.60 |
6,767 |
35,875 |
-36 |
Mar20 |
190514 |
274.95 |
275.65 |
273.65 |
274.55 |
+0.55 |
1,383 |
15,999 |
+340 |
Total Volume and Open Interest |
108,524 |
248,539 |
+2,513 |
E-mini DJIA Index(CBOT) |
Jun19 |
190514 |
25278 |
25677 |
25217 |
25570 |
+289 |
368,236 |
82,721 |
-857 |
Sep19 |
190514 |
25260 |
25676 |
25229 |
25573 |
+286 |
361 |
565 |
-28 |
Dec19 |
190514 |
25274 |
25663 |
25259 |
25588 |
+288 |
60 |
110 |
+38 |
Mar20 |
190514 |
25632 |
25632 |
25632 |
25632 |
+289 |
3 |
2 |
+0 |
Total Volume and Open Interest |
368,660 |
83,398 |
-847 |
S & P 500(CME) |
Jun19 |
190514 |
2803.50 |
2853.00 |
2799.30 |
2839.20 |
+32.10 |
1,062 |
39,731 |
+47 |
Sep19 |
190514 |
2843.80 |
2843.80 |
2843.80 |
2843.80 |
+32.40 |
1 |
0 |
-1 |
Dec19 |
190514 |
2847.10 |
2847.10 |
2847.10 |
2847.10 |
+32.00 |
0 |
5 |
+0 |
Mar20 |
190514 |
2852.10 |
2852.10 |
2852.10 |
2852.10 |
+32.50 |
|
|
|
Total Volume and Open Interest |
1,063 |
39,736 |
+46 |
S & P 500 E-Mini(CME) |
Jun19 |
190514 |
2806.00 |
2853.75 |
2799.75 |
2839.25 |
+32.25 |
2,848,095 |
2,572,256 |
-7,432 |
Sep19 |
190514 |
2809.75 |
2858.25 |
2804.50 |
2843.75 |
+32.25 |
8,029 |
51,277 |
+2,313 |
Dec19 |
190514 |
2814.00 |
2861.00 |
2809.00 |
2847.00 |
+32.00 |
580 |
11,751 |
-230 |
Mar20 |
190514 |
2861.00 |
2861.00 |
2815.00 |
2852.00 |
+32.50 |
9 |
3,792 |
+2 |
Total Volume and Open Interest |
2,856,716 |
2,639,081 |
-5,345 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190514 |
7315.25 |
7459.50 |
7290.00 |
7421.00 |
+106.25 |
802,652 |
215,010 |
+1,665 |
Sep19 |
190514 |
7330.50 |
7485.75 |
7318.50 |
7448.25 |
+106.25 |
1,098 |
1,251 |
-4 |
Dec19 |
190514 |
7359.00 |
7515.75 |
7356.50 |
7472.75 |
+107.25 |
34 |
42 |
+7 |
Total Volume and Open Interest |
803,793 |
216,317 |
+1,667 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190514 |
1872.60 |
1905.10 |
1868.00 |
1896.90 |
+18.80 |
12,541 |
65,514 |
-586 |
Sep19 |
190514 |
1900.70 |
1907.20 |
1873.70 |
1900.70 |
+17.90 |
3 |
112 |
+0 |
Dec19 |
190514 |
1904.40 |
1904.40 |
1904.40 |
1904.40 |
+18.30 |
|
|
|
Total Volume and Open Interest |
12,544 |
65,626 |
-586 |
Volatility Index(CBOE) |
May19 |
190514 |
19.50 |
19.73 |
17.80 |
18.13 |
-1.40 |
228,384 |
106,960 |
-13,063 |
Jun19 |
190514 |
18.90 |
19.10 |
17.75 |
18.08 |
-0.90 |
156,414 |
161,364 |
+350 |
Jul19 |
190514 |
18.70 |
18.82 |
17.72 |
17.93 |
-0.75 |
44,338 |
40,164 |
+3,416 |
Aug19 |
190514 |
18.42 |
18.52 |
17.60 |
17.73 |
-0.70 |
16,627 |
25,532 |
-292 |
Total Volume and Open Interest |
458,233 |
389,541 |
-9,413 |
S & P 600(CME) |
Jun19 |
190514 |
945.20 |
945.20 |
945.20 |
945.20 |
+10.10 |
|
|
|
Sep19 |
190514 |
945.80 |
945.80 |
945.80 |
945.80 |
+10.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190514 |
1521.00 |
1550.70 |
1516.70 |
1546.10 |
+26.00 |
181,210 |
431,069 |
+253 |
Sep19 |
190514 |
1521.00 |
1553.30 |
1521.00 |
1549.80 |
+26.30 |
96 |
490 |
+23 |
Dec19 |
190514 |
1553.10 |
1553.10 |
1553.10 |
1553.10 |
+26.60 |
1 |
2 |
+1 |
Total Volume and Open Interest |
181,307 |
431,561 |
+277 |
Nikkei 225(CME) |
Jun19 |
190514 |
20815 |
21195 |
20765 |
21145 |
+325 |
24,261 |
25,519 |
-307 |
Sep19 |
190514 |
21040 |
21150 |
20775 |
21120 |
+325 |
1 |
13 |
+1 |
Total Volume and Open Interest |
24,262 |
25,532 |
-306 |
Nikkei 225(SGX) |
Jun19 |
190514 |
21215 |
21215 |
20745 |
21005 |
-200 |
177,001 |
173,847 |
+626 |
Sep19 |
190514 |
21060 |
21060 |
20725 |
20960 |
-205 |
20 |
152 |
-3 |
Dec19 |
190514 |
20805 |
20805 |
20805 |
20805 |
-205 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
177,179 |
192,317 |
-2,147 |
Nikkei 225 Mini(JPX) |
Jun19 |
190514 |
21120 |
21140 |
20750 |
21030 |
-140 |
1,883,844 |
516,528 |
+11,115 |
Sep19 |
190514 |
21065 |
21085 |
20700 |
20980 |
-140 |
41,776 |
15,500 |
+2,804 |
Dec19 |
190514 |
20900 |
20925 |
20520 |
20800 |
-140 |
1,227 |
2,754 |
+278 |
Total Volume and Open Interest |
1,952,985 |
541,054 |
-61,403 |
Nikkei 225(JPX) |
Jun19 |
190514 |
21120 |
21140 |
20750 |
21030 |
-140 |
147,354 |
293,088 |
-1,128 |
Sep19 |
190514 |
21050 |
21080 |
20690 |
20980 |
-140 |
1,073 |
6,516 |
+104 |
Dec19 |
190514 |
20840 |
20840 |
20550 |
20800 |
-140 |
10 |
37,266 |
+417 |
Total Volume and Open Interest |
148,495 |
413,268 |
-1,402 |
Nikkei 225(CME) Yen |
Jun19 |
190514 |
20795 |
21185 |
20755 |
21135 |
+330 |
67,530 |
64,271 |
-389 |
Sep19 |
190514 |
20850 |
21115 |
20720 |
21075 |
+330 |
3 |
29 |
+0 |
Dec19 |
190514 |
20805 |
20805 |
20805 |
20805 |
+315 |
|
|
|
Total Volume and Open Interest |
67,533 |
64,300 |
-389 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190514 |
21140 |
21170 |
21140 |
21140 |
+330 |
0 |
4 |
+0 |
Sep19 |
190514 |
21080 |
21080 |
21080 |
21080 |
+330 |
|
|
|
Dec19 |
190514 |
20810 |
20810 |
20810 |
20810 |
+320 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
May19 |
190514 |
5279.0 |
5356.5 |
5279.0 |
5341.0 |
+81.5 |
94,274 |
338,766 |
-9,966 |
Jun19 |
190514 |
5214.0 |
5290.0 |
5214.0 |
5276.0 |
+81.0 |
12,116 |
121,073 |
+2,558 |
Jul19 |
190514 |
5268.0 |
5268.0 |
5268.0 |
5268.0 |
+81.0 |
|
|
|
Total Volume and Open Interest |
106,390 |
523,350 |
-7,408 |
Hang Seng Index(HKFE) |
May19 |
190514 |
28312 |
28374 |
27602 |
27858 |
-469 |
320,030 |
120,187 |
+3,499 |
Jun19 |
190514 |
28201 |
28217 |
27350 |
27720 |
-473 |
2,027 |
14,678 |
+338 |
Total Volume and Open Interest |
322,650 |
148,466 |
+3,880 |
DAX(EUREX) |
Jun19 |
190514 |
11841.5 |
12023.0 |
11837.5 |
11977.5 |
+95.5 |
138,551 |
141,471 |
+177 |
Sep19 |
190514 |
11836.5 |
12003.5 |
11836.5 |
11963.5 |
+95.5 |
127 |
892 |
-1 |
Dec19 |
190514 |
11949.5 |
11949.5 |
11949.5 |
11949.5 |
+95.5 |
0 |
34 |
+2 |
Total Volume and Open Interest |
138,678 |
142,397 |
+178 |
Mini-DAX(EUREX) |
Jun19 |
190514 |
11856.0 |
12024.0 |
11838.0 |
11977.5 |
+95.5 |
65,659 |
19,500 |
+1,268 |
Sep19 |
190514 |
11914.0 |
12001.0 |
11894.0 |
11963.5 |
+95.5 |
190 |
270 |
-19 |
Dec19 |
190514 |
11899.0 |
11986.0 |
11888.0 |
11949.5 |
+95.5 |
6 |
66 |
+1 |
Total Volume and Open Interest |
65,855 |
19,836 |
+1,250 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190514 |
3280 |
3340 |
3279 |
3325 |
+39 |
1,198,252 |
4,504,012 |
+46,621 |
Sep19 |
190514 |
3288 |
3327 |
3288 |
3314 |
+39 |
220 |
39,734 |
+228 |
Dec19 |
190514 |
3293 |
3305 |
3293 |
3299 |
+39 |
14 |
187,133 |
+28 |
Total Volume and Open Interest |
1,198,676 |
4,744,945 |
+46,687 |
Swiss Market Index(EUREX) |
Jun19 |
190514 |
9356 |
9414 |
9339 |
9370 |
+40 |
38,614 |
182,503 |
-466 |
Sep19 |
190514 |
9349 |
9377 |
9319 |
9336 |
+40 |
9 |
681 |
+3 |
Dec19 |
190514 |
9316 |
9316 |
9316 |
9316 |
+40 |
0 |
28 |
+0 |
Total Volume and Open Interest |
38,623 |
183,212 |
-463 |
FT-SE 100(EURONEXT) |
Jun19 |
190514 |
7100.00 |
7222.50 |
7095.00 |
7195.50 |
+65.50 |
91,442 |
699,535 |
+352 |
Sep19 |
190514 |
7102.00 |
7125.00 |
7102.00 |
7124.00 |
+65.50 |
17 |
3,295 |
-14 |
Dec19 |
190514 |
7086.50 |
7086.50 |
7021.50 |
7086.50 |
+65.00 |
0 |
1,003 |
+0 |
Total Volume and Open Interest |
91,459 |
703,833 |
+338 |
SPI 200(SFE) |
Jun19 |
190514 |
6290.0 |
6290.0 |
6198.0 |
6226.0 |
-71.0 |
61,719 |
392,316 |
+4,657 |
Sep19 |
190514 |
6157.0 |
6162.0 |
6157.0 |
6158.0 |
-71.0 |
1 |
2,930 |
+1 |
Dec19 |
190514 |
6140.0 |
6140.0 |
6140.0 |
6140.0 |
-71.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
61,826 |
397,871 |
+4,690 |
FTSE MIB(ISE) |
Jun19 |
190514 |
20285.00 |
20500.00 |
20240.00 |
20465.00 |
+279.00 |
31,592 |
131,042 |
+676 |
Sep19 |
190514 |
20130.00 |
20350.00 |
20125.00 |
20330.00 |
+276.00 |
46 |
1,391 |
+32 |
Dec19 |
190514 |
20195.00 |
20195.00 |
20195.00 |
20195.00 |
+276.00 |
0 |
92 |
+0 |
Total Volume and Open Interest |
31,638 |
132,526 |
+708 |
KOSPI 200(KFE) |
Jun19 |
190514 |
268.75 |
269.05 |
268.50 |
268.65 |
-0.40 |
517,943 |
318,457 |
-6,098 |
Sep19 |
190514 |
269.35 |
269.35 |
269.00 |
269.00 |
-0.30 |
1,034 |
13,923 |
+2,602 |
Dec19 |
190514 |
267.70 |
270.40 |
267.70 |
269.70 |
-0.45 |
66 |
30,009 |
+1,114 |
Total Volume and Open Interest |
519,044 |
389,228 |
-2,372 |
GSCI(CME) |
May19 |
190514 |
437.00 |
439.15 |
436.80 |
438.25 |
+5.65 |
2,171 |
3,475 |
-2,174 |
Jun19 |
190514 |
436.00 |
438.05 |
435.75 |
437.00 |
+5.55 |
2,169 |
10,090 |
+2,035 |
Jul19 |
190514 |
438.00 |
438.00 |
438.00 |
438.00 |
+5.55 |
|
|
|
Total Volume and Open Interest |
4,340 |
13,565 |
-139 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|