|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 16, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190516 |
834.00 |
845.00 |
834.00 |
839.75 |
+4.25 |
167,862 |
414,256 |
-4,477 |
Aug19 |
190516 |
841.50 |
851.50 |
840.25 |
846.50 |
+4.50 |
15,094 |
52,970 |
+568 |
Sep19 |
190516 |
847.25 |
857.25 |
847.25 |
852.50 |
+4.50 |
14,425 |
21,327 |
+1,008 |
Nov19 |
190516 |
859.00 |
869.75 |
857.75 |
864.75 |
+5.00 |
74,007 |
169,863 |
-3,629 |
Jan20 |
190516 |
870.75 |
882.25 |
870.75 |
877.25 |
+4.75 |
8,719 |
31,266 |
+82 |
Mar20 |
190516 |
880.75 |
891.00 |
878.75 |
885.75 |
+4.25 |
9,228 |
35,720 |
+36 |
May20 |
190516 |
891.75 |
901.25 |
890.75 |
896.00 |
+4.00 |
3,888 |
11,038 |
+340 |
Jul20 |
190516 |
903.50 |
913.00 |
902.75 |
907.50 |
+3.50 |
3,010 |
13,561 |
+186 |
Aug20 |
190516 |
908.75 |
911.75 |
908.25 |
910.25 |
+3.00 |
24 |
331 |
+6 |
Sep20 |
190516 |
909.25 |
912.75 |
909.25 |
909.25 |
+2.25 |
10 |
168 |
+3 |
Nov20 |
190516 |
911.00 |
920.00 |
910.00 |
914.00 |
+2.25 |
1,267 |
6,133 |
+101 |
Jan21 |
190516 |
922.50 |
925.25 |
922.50 |
922.50 |
+2.00 |
85 |
63 |
+18 |
Mar21 |
190516 |
929.50 |
929.50 |
929.50 |
929.50 |
+1.75 |
32 |
36 |
-4 |
May21 |
190516 |
937.25 |
937.25 |
937.25 |
937.25 |
+1.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
297,670 |
756,932 |
-6,001 |
Soybean Meal(CBOT) |
Jul19 |
190516 |
299.80 |
303.80 |
299.50 |
301.90 |
+2.10 |
85,536 |
229,501 |
-1,360 |
Aug19 |
190516 |
301.20 |
305.20 |
301.00 |
303.40 |
+2.20 |
12,801 |
39,111 |
-82 |
Sep19 |
190516 |
302.90 |
306.80 |
302.90 |
305.10 |
+2.10 |
9,929 |
34,971 |
-525 |
Oct19 |
190516 |
304.60 |
308.10 |
304.40 |
306.40 |
+2.00 |
5,220 |
27,830 |
+22 |
Dec19 |
190516 |
307.20 |
311.00 |
306.90 |
309.20 |
+1.90 |
27,650 |
82,183 |
-391 |
Jan20 |
190516 |
309.00 |
312.30 |
308.50 |
310.60 |
+1.80 |
6,143 |
24,949 |
-278 |
Mar20 |
190516 |
309.70 |
313.20 |
309.70 |
311.30 |
+1.20 |
6,316 |
25,266 |
-458 |
May20 |
190516 |
311.60 |
314.60 |
311.10 |
312.50 |
+0.70 |
3,838 |
13,286 |
-874 |
Jul20 |
190516 |
314.50 |
317.00 |
313.60 |
314.90 |
+0.70 |
2,689 |
6,889 |
-26 |
Aug20 |
190516 |
316.80 |
317.20 |
313.70 |
315.00 |
+0.50 |
321 |
4,093 |
-62 |
Total Volume and Open Interest |
161,212 |
498,085 |
-3,938 |
Soybean Oil(CBOT) |
Jul19 |
190516 |
27.24 |
27.75 |
27.23 |
27.72 |
+0.48 |
71,207 |
252,086 |
-2,821 |
Aug19 |
190516 |
27.36 |
27.87 |
27.36 |
27.84 |
+0.47 |
11,238 |
37,793 |
-152 |
Sep19 |
190516 |
27.52 |
27.98 |
27.52 |
27.96 |
+0.46 |
6,606 |
30,419 |
-194 |
Oct19 |
190516 |
27.65 |
28.11 |
27.63 |
28.09 |
+0.46 |
3,399 |
19,384 |
-449 |
Dec19 |
190516 |
27.95 |
28.42 |
27.94 |
28.39 |
+0.44 |
23,236 |
139,112 |
+862 |
Jan20 |
190516 |
28.17 |
28.62 |
28.17 |
28.60 |
+0.43 |
3,099 |
20,822 |
+164 |
Mar20 |
190516 |
28.46 |
28.89 |
28.45 |
28.86 |
+0.40 |
3,671 |
23,657 |
+485 |
May20 |
190516 |
28.80 |
29.21 |
28.80 |
29.18 |
+0.38 |
1,769 |
9,817 |
-60 |
Jul20 |
190516 |
29.21 |
29.54 |
29.21 |
29.53 |
+0.35 |
1,340 |
6,331 |
-81 |
Aug20 |
190516 |
29.64 |
29.70 |
29.64 |
29.70 |
+0.35 |
141 |
1,049 |
-24 |
Total Volume and Open Interest |
126,074 |
547,166 |
-2,146 |
Canola(WCE) |
May19 |
190514 |
438.8 |
438.8 |
438.8 |
438.8 |
+4.3 |
0 |
218 |
+0 |
Jul19 |
190516 |
441.3 |
448.0 |
441.3 |
447.0 |
+5.5 |
14,212 |
106,558 |
+797 |
Nov19 |
190516 |
453.2 |
460.4 |
453.2 |
459.0 |
+5.8 |
10,391 |
65,462 |
+4,179 |
Jan20 |
190516 |
460.1 |
465.8 |
460.1 |
464.7 |
+5.7 |
1,013 |
7,460 |
+208 |
Mar20 |
190516 |
465.8 |
471.0 |
465.8 |
470.0 |
+5.5 |
317 |
2,148 |
+24 |
Total Volume and Open Interest |
26,237 |
183,402 |
+5,189 |
Corn(CBOT) |
Jul19 |
190516 |
368.75 |
380.75 |
368.75 |
379.00 |
+9.50 |
429,399 |
820,547 |
-10,489 |
Sep19 |
190516 |
377.75 |
388.50 |
377.50 |
387.00 |
+8.75 |
201,458 |
258,484 |
-1,640 |
Dec19 |
190516 |
388.50 |
397.75 |
388.00 |
396.50 |
+7.75 |
178,080 |
338,624 |
+2,447 |
Mar20 |
190516 |
400.00 |
407.50 |
399.75 |
406.50 |
+6.00 |
31,720 |
100,898 |
+1,377 |
May20 |
190516 |
407.50 |
413.50 |
407.00 |
412.25 |
+4.50 |
8,388 |
16,423 |
+376 |
Jul20 |
190516 |
413.75 |
419.50 |
412.75 |
417.75 |
+3.75 |
13,979 |
49,482 |
+556 |
Sep20 |
190516 |
405.25 |
408.00 |
403.75 |
406.50 |
+1.50 |
1,654 |
9,080 |
+579 |
Dec20 |
190516 |
407.75 |
409.50 |
406.50 |
408.75 |
+1.00 |
15,046 |
39,085 |
+949 |
Mar21 |
190516 |
415.25 |
417.00 |
415.00 |
416.75 |
+0.50 |
115 |
1,103 |
+55 |
May21 |
190516 |
422.50 |
423.00 |
421.25 |
423.00 |
+1.00 |
8 |
226 |
+8 |
Total Volume and Open Interest |
880,036 |
1,636,410 |
-5,804 |
Wheat(CBOT) |
Jul19 |
190516 |
446.25 |
468.50 |
446.25 |
467.00 |
+18.25 |
66,451 |
283,644 |
-2,117 |
Sep19 |
190516 |
453.25 |
474.75 |
453.25 |
473.50 |
+17.25 |
24,755 |
94,313 |
-2,576 |
Dec19 |
190516 |
467.50 |
488.00 |
467.50 |
486.25 |
+15.75 |
12,692 |
79,492 |
+741 |
Mar20 |
190516 |
482.75 |
500.50 |
481.75 |
498.75 |
+14.25 |
4,029 |
23,054 |
+686 |
May20 |
190516 |
490.50 |
507.25 |
489.50 |
505.75 |
+13.25 |
943 |
5,833 |
+53 |
Jul20 |
190516 |
494.00 |
507.00 |
491.00 |
506.00 |
+12.50 |
794 |
7,267 |
+75 |
Total Volume and Open Interest |
109,890 |
496,873 |
-3,292 |
Wheat(KCBT) |
Jul19 |
190516 |
401.00 |
420.00 |
401.00 |
416.75 |
+14.75 |
30,456 |
198,604 |
+889 |
Sep19 |
190516 |
412.75 |
430.75 |
412.25 |
427.75 |
+14.75 |
12,967 |
61,262 |
+298 |
Dec19 |
190516 |
433.50 |
451.50 |
433.50 |
448.75 |
+14.50 |
9,779 |
50,561 |
+1,664 |
Mar20 |
190516 |
456.25 |
471.75 |
454.75 |
470.00 |
+14.50 |
2,829 |
16,397 |
+376 |
May20 |
190516 |
475.25 |
486.00 |
470.50 |
484.75 |
+14.00 |
677 |
4,517 |
+223 |
Jul20 |
190516 |
488.25 |
496.25 |
487.25 |
495.25 |
+13.25 |
162 |
6,397 |
+35 |
Sep20 |
190516 |
505.50 |
512.25 |
504.00 |
512.25 |
+13.25 |
43 |
1,717 |
-3 |
Total Volume and Open Interest |
56,925 |
340,241 |
+3,479 |
Wheat(MGE) |
Jul19 |
190516 |
515.25 |
529.25 |
515.00 |
526.75 |
+11.50 |
2,940 |
34,147 |
-122 |
Sep19 |
190516 |
525.50 |
538.50 |
524.50 |
535.75 |
+11.25 |
1,584 |
14,693 |
+221 |
Dec19 |
190516 |
537.75 |
550.50 |
537.75 |
547.25 |
+9.50 |
1,007 |
7,708 |
+331 |
Mar20 |
190516 |
559.75 |
563.25 |
558.00 |
560.50 |
+8.50 |
197 |
4,049 |
+10 |
May20 |
190516 |
570.50 |
575.75 |
569.75 |
569.75 |
+8.75 |
57 |
2,080 |
-5 |
Jul20 |
190516 |
581.50 |
581.50 |
577.00 |
577.00 |
+9.00 |
68 |
298 |
-12 |
Total Volume and Open Interest |
5,895 |
63,629 |
+387 |
Oats(CBOT) |
Jul19 |
190516 |
288.00 |
296.25 |
288.00 |
294.25 |
+6.50 |
266 |
4,626 |
+27 |
Sep19 |
190516 |
279.25 |
279.25 |
279.25 |
279.25 |
+4.75 |
2 |
224 |
-1 |
Dec19 |
190516 |
263.00 |
271.00 |
263.00 |
271.00 |
+3.75 |
41 |
1,124 |
+18 |
Mar20 |
190516 |
270.50 |
270.50 |
270.50 |
270.50 |
+4.50 |
0 |
63 |
+0 |
Total Volume and Open Interest |
309 |
6,037 |
+44 |
Rough Rice(CBOT) |
May19 |
190514 |
10.78 |
10.81 |
10.78 |
10.81 |
+0.09 |
2 |
2 |
-176 |
Jul19 |
190516 |
10.90 |
10.95 |
10.90 |
10.90 |
-0.01 |
905 |
6,577 |
-183 |
Sep19 |
190516 |
11.06 |
11.06 |
11.02 |
11.02 |
-0.02 |
94 |
247 |
+46 |
Nov19 |
190516 |
11.14 |
11.14 |
11.10 |
11.10 |
-0.02 |
22 |
107 |
+19 |
Total Volume and Open Interest |
1,021 |
6,938 |
-130 |
Live Cattle(CME) |
Jun19 |
190516 |
109.730 |
110.480 |
109.050 |
110.480 |
+0.800 |
26,043 |
90,073 |
-2,891 |
Aug19 |
190516 |
107.000 |
107.950 |
106.230 |
107.950 |
+0.970 |
24,768 |
134,861 |
+3,826 |
Oct19 |
190516 |
106.850 |
107.900 |
106.100 |
107.900 |
+1.150 |
11,934 |
85,511 |
+233 |
Dec19 |
190516 |
110.730 |
112.180 |
110.100 |
112.180 |
+1.450 |
6,451 |
41,900 |
+564 |
Feb20 |
190516 |
114.730 |
116.150 |
114.080 |
116.150 |
+1.450 |
2,535 |
17,015 |
+258 |
Apr20 |
190516 |
116.580 |
118.000 |
116.080 |
118.000 |
+1.320 |
1,046 |
6,076 |
+283 |
Total Volume and Open Interest |
73,401 |
379,870 |
+2,521 |
Feeder Cattle(CME) |
May19 |
190516 |
135.000 |
136.750 |
132.435 |
134.235 |
-1.700 |
1,114 |
3,027 |
-290 |
Aug19 |
190516 |
141.880 |
143.330 |
140.500 |
143.330 |
+1.045 |
7,546 |
27,321 |
+236 |
Sep19 |
190516 |
142.900 |
144.235 |
141.485 |
144.235 |
+1.000 |
2,924 |
6,656 |
+167 |
Oct19 |
190516 |
143.600 |
144.900 |
142.235 |
144.850 |
+0.950 |
1,599 |
6,684 |
-151 |
Nov19 |
190516 |
144.130 |
145.500 |
142.850 |
145.400 |
+0.915 |
651 |
2,955 |
-12 |
Jan20 |
190516 |
141.650 |
143.000 |
140.630 |
142.950 |
+0.870 |
677 |
2,812 |
+100 |
Mar20 |
190516 |
140.400 |
141.630 |
139.330 |
141.630 |
+1.130 |
70 |
614 |
+19 |
Total Volume and Open Interest |
14,590 |
50,131 |
+73 |
Lean Hogs(CME) |
Jun19 |
190516 |
90.700 |
92.230 |
89.450 |
92.230 |
+0.400 |
25,928 |
41,451 |
-3,431 |
Jul19 |
190516 |
90.800 |
92.400 |
90.050 |
92.400 |
+0.470 |
24,191 |
67,730 |
+3,194 |
Aug19 |
190516 |
91.700 |
93.300 |
90.800 |
93.300 |
+0.665 |
14,612 |
46,131 |
+2,041 |
Oct19 |
190516 |
83.300 |
85.285 |
82.680 |
85.285 |
+0.985 |
7,719 |
53,701 |
-447 |
Dec19 |
190516 |
80.500 |
82.000 |
79.900 |
82.000 |
+0.600 |
3,888 |
49,118 |
+36 |
Feb20 |
190516 |
83.300 |
84.750 |
83.035 |
84.750 |
+0.600 |
1,454 |
23,719 |
+263 |
Apr20 |
190516 |
84.580 |
85.785 |
84.450 |
85.785 |
+0.455 |
986 |
14,375 |
+200 |
May20 |
190516 |
87.500 |
88.300 |
87.300 |
88.300 |
+0.400 |
12 |
495 |
+3 |
Total Volume and Open Interest |
79,483 |
305,174 |
+838 |
Class III Milk(CME) |
May19 |
190516 |
16.30 |
16.33 |
16.28 |
16.28 |
+0.01 |
187 |
3,434 |
-35 |
Jun19 |
190516 |
16.32 |
16.35 |
16.20 |
16.23 |
-0.01 |
163 |
4,474 |
-7 |
Jul19 |
190516 |
16.47 |
16.51 |
16.39 |
16.43 |
+0.02 |
104 |
3,062 |
-7 |
Aug19 |
190516 |
16.84 |
16.85 |
16.75 |
16.78 |
+0.04 |
56 |
1,953 |
+14 |
Sep19 |
190516 |
16.96 |
17.01 |
16.93 |
16.94 |
unch |
13 |
2,322 |
+5 |
Oct19 |
190516 |
16.95 |
16.99 |
16.92 |
16.92 |
+0.02 |
18 |
1,749 |
-7 |
Nov19 |
190516 |
16.79 |
16.80 |
16.79 |
16.79 |
+0.06 |
12 |
1,682 |
-4 |
Dec19 |
190516 |
16.51 |
16.54 |
16.51 |
16.54 |
+0.06 |
11 |
1,506 |
+2 |
Jan20 |
190516 |
16.31 |
16.31 |
16.26 |
16.26 |
+0.04 |
62 |
409 |
+45 |
Feb20 |
190516 |
16.21 |
16.26 |
16.21 |
16.21 |
+0.03 |
37 |
327 |
+26 |
Mar20 |
190516 |
16.20 |
16.22 |
16.20 |
16.20 |
+0.02 |
32 |
358 |
+29 |
Apr20 |
190516 |
16.35 |
16.35 |
16.25 |
16.25 |
+0.04 |
7 |
222 |
+0 |
May20 |
190516 |
16.34 |
16.34 |
16.34 |
16.34 |
unch |
7 |
256 |
+0 |
Total Volume and Open Interest |
758 |
22,278 |
+100 |
Cocoa(ICE) |
May19 |
190515 |
2338 |
2338 |
2338 |
2338 |
+28 |
|
|
|
Jul19 |
190516 |
2321 |
2379 |
2303 |
2372 |
+51 |
17,138 |
92,981 |
-474 |
Sep19 |
190516 |
2312 |
2371 |
2298 |
2364 |
+52 |
10,596 |
48,657 |
+194 |
Dec19 |
190516 |
2315 |
2371 |
2304 |
2365 |
+49 |
5,789 |
47,775 |
-581 |
Mar20 |
190516 |
2314 |
2369 |
2314 |
2363 |
+46 |
1,264 |
30,705 |
+25 |
May20 |
190516 |
2343 |
2375 |
2342 |
2369 |
+44 |
453 |
12,651 |
+186 |
Jul20 |
190516 |
2369 |
2383 |
2369 |
2377 |
+42 |
179 |
4,199 |
+98 |
Total Volume and Open Interest |
35,561 |
245,452 |
-447 |
Coffee "C"(ICE) |
May19 |
190516 |
89.70 |
90.00 |
89.70 |
90.00 |
+0.10 |
0 |
470 |
+0 |
Jul19 |
190516 |
90.90 |
92.55 |
90.35 |
91.65 |
+0.35 |
24,345 |
159,952 |
-2,228 |
Sep19 |
190516 |
93.15 |
94.80 |
92.65 |
93.90 |
+0.35 |
12,351 |
66,120 |
+871 |
Dec19 |
190516 |
96.60 |
98.25 |
96.20 |
97.40 |
+0.40 |
5,897 |
53,678 |
+200 |
Mar20 |
190516 |
100.20 |
101.70 |
99.70 |
100.85 |
+0.35 |
2,001 |
24,450 |
-177 |
May20 |
190516 |
102.50 |
104.00 |
101.95 |
103.15 |
+0.45 |
707 |
17,048 |
+51 |
Total Volume and Open Interest |
47,518 |
342,000 |
-977 |
Orange Juice(ICE) |
Jul19 |
190516 |
106.75 |
107.50 |
102.25 |
102.50 |
-4.40 |
1,323 |
16,511 |
-378 |
Sep19 |
190516 |
110.35 |
110.60 |
106.15 |
106.20 |
-3.90 |
111 |
2,082 |
-12 |
Nov19 |
190516 |
112.80 |
113.15 |
109.30 |
109.30 |
-3.50 |
24 |
1,492 |
-5 |
Jan20 |
190516 |
116.00 |
116.00 |
112.80 |
112.80 |
-3.05 |
4 |
513 |
-1 |
Mar20 |
190516 |
116.00 |
116.00 |
116.00 |
116.00 |
-2.85 |
6 |
323 |
+2 |
May20 |
190516 |
118.85 |
118.85 |
118.85 |
118.85 |
-3.10 |
5 |
337 |
+2 |
Total Volume and Open Interest |
1,477 |
21,535 |
-392 |
Sugar #11(ICE) |
Jul19 |
190516 |
11.81 |
11.88 |
11.70 |
11.78 |
-0.07 |
52,606 |
448,814 |
-1,837 |
Oct19 |
190516 |
12.22 |
12.22 |
12.06 |
12.14 |
-0.05 |
21,046 |
262,742 |
+1,928 |
Mar20 |
190516 |
13.15 |
13.21 |
13.06 |
13.15 |
-0.02 |
8,731 |
170,375 |
+1,220 |
May20 |
190516 |
13.35 |
13.35 |
13.20 |
13.29 |
-0.02 |
2,534 |
39,707 |
+330 |
Jul20 |
190516 |
13.41 |
13.45 |
13.33 |
13.43 |
-0.02 |
1,868 |
32,265 |
+247 |
Oct20 |
190516 |
13.61 |
13.65 |
13.57 |
13.63 |
-0.02 |
464 |
30,981 |
-8 |
Mar21 |
190516 |
14.17 |
14.17 |
14.10 |
14.14 |
-0.03 |
185 |
15,677 |
+6 |
May21 |
190516 |
14.16 |
14.16 |
14.16 |
14.16 |
-0.02 |
84 |
2,101 |
+14 |
Total Volume and Open Interest |
87,647 |
1,006,144 |
+2,025 |
London Cocoa(LCE) |
May19 |
190515 |
1681 |
1736 |
1681 |
1727 |
-41 |
1,527 |
2,300 |
-1,094 |
Jul19 |
190516 |
1697 |
1745 |
1690 |
1743 |
+46 |
12,534 |
78,661 |
+1,326 |
Sep19 |
190516 |
1691 |
1734 |
1686 |
1733 |
+41 |
9,102 |
40,477 |
-659 |
Dec19 |
190516 |
1695 |
1733 |
1691 |
1732 |
+37 |
5,448 |
62,911 |
-527 |
Mar20 |
190516 |
1696 |
1728 |
1693 |
1728 |
+33 |
2,463 |
45,625 |
-210 |
May20 |
190516 |
1698 |
1726 |
1694 |
1726 |
+30 |
1,102 |
19,362 |
-373 |
Jul20 |
190516 |
1702 |
1729 |
1702 |
1729 |
+28 |
959 |
13,062 |
+330 |
Total Volume and Open Interest |
33,527 |
278,442 |
-390 |
London Sugar(LCE) |
Aug19 |
190516 |
326.10 |
327.20 |
323.90 |
325.60 |
-1.00 |
5,322 |
54,167 |
-818 |
Oct19 |
190516 |
330.10 |
331.70 |
328.50 |
329.90 |
-1.10 |
2,400 |
23,223 |
+845 |
Dec19 |
190516 |
339.10 |
340.90 |
337.80 |
339.40 |
-0.70 |
409 |
13,391 |
+104 |
Mar20 |
190516 |
348.80 |
349.80 |
347.40 |
349.00 |
-0.60 |
105 |
8,209 |
+52 |
May20 |
190516 |
357.70 |
358.30 |
356.10 |
357.60 |
-0.60 |
55 |
1,931 |
+14 |
Total Volume and Open Interest |
8,351 |
102,904 |
+245 |
Cotton(ICE) |
Jul19 |
190516 |
66.33 |
67.17 |
66.33 |
66.80 |
+0.45 |
28,629 |
101,228 |
-2,217 |
Oct19 |
190516 |
68.09 |
68.09 |
67.40 |
67.70 |
+0.01 |
16 |
44 |
+3 |
Dec19 |
190516 |
66.94 |
67.53 |
66.88 |
67.09 |
+0.20 |
18,050 |
89,793 |
-2,352 |
Mar20 |
190516 |
68.28 |
68.47 |
68.02 |
68.15 |
+0.33 |
2,633 |
12,965 |
-268 |
May20 |
190516 |
69.04 |
69.27 |
68.91 |
68.96 |
+0.35 |
457 |
1,155 |
-34 |
Jul20 |
190516 |
69.74 |
69.87 |
69.53 |
69.55 |
+0.31 |
546 |
2,807 |
+56 |
Total Volume and Open Interest |
50,842 |
214,702 |
-4,631 |
Lumber(CME) |
Jul19 |
190516 |
328.5 |
330.3 |
324.0 |
328.1 |
+1.9 |
520 |
2,742 |
-14 |
Sep19 |
190516 |
332.1 |
334.5 |
329.1 |
331.8 |
+1.3 |
75 |
892 |
+12 |
Nov19 |
190516 |
334.0 |
334.0 |
334.0 |
334.0 |
+1.7 |
0 |
38 |
+0 |
Jan20 |
190516 |
336.5 |
336.5 |
336.5 |
336.5 |
+1.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
634 |
3,720 |
-39 |
Crude Oil(NYM) |
Jun19 |
190516 |
62.12 |
63.48 |
62.08 |
62.87 |
+0.85 |
751,668 |
203,905 |
-25,620 |
Jul19 |
190516 |
62.33 |
63.69 |
62.31 |
63.06 |
+0.82 |
192,364 |
362,105 |
+19,370 |
Aug19 |
190516 |
62.42 |
63.80 |
62.42 |
63.17 |
+0.78 |
69,035 |
173,246 |
+2,297 |
Sep19 |
190516 |
62.59 |
63.81 |
62.57 |
63.19 |
+0.74 |
57,256 |
192,904 |
+2,805 |
Oct19 |
190516 |
62.87 |
63.70 |
62.60 |
63.10 |
+0.69 |
35,541 |
123,532 |
-382 |
Nov19 |
190516 |
62.70 |
63.55 |
62.51 |
62.94 |
+0.66 |
19,990 |
101,765 |
-2,711 |
Dec19 |
190516 |
62.20 |
63.33 |
62.20 |
62.72 |
+0.64 |
66,465 |
237,599 |
+4,589 |
Jan20 |
190516 |
62.12 |
63.01 |
62.07 |
62.43 |
+0.61 |
11,176 |
63,855 |
+11 |
Feb20 |
190516 |
61.87 |
62.66 |
61.87 |
62.10 |
+0.59 |
6,396 |
42,431 |
+669 |
Mar20 |
190516 |
61.40 |
62.29 |
61.40 |
61.71 |
+0.55 |
4,686 |
45,494 |
+365 |
Apr20 |
190516 |
61.50 |
61.88 |
61.31 |
61.31 |
+0.52 |
1,519 |
30,944 |
-160 |
May20 |
190516 |
60.67 |
61.44 |
60.65 |
60.90 |
+0.49 |
2,217 |
31,146 |
+837 |
Jun20 |
190516 |
60.31 |
61.10 |
60.24 |
60.51 |
+0.45 |
18,945 |
107,526 |
-468 |
Jul20 |
190516 |
60.10 |
60.61 |
60.10 |
60.10 |
+0.43 |
1,235 |
30,542 |
+176 |
Aug20 |
190516 |
59.72 |
60.15 |
59.72 |
59.72 |
+0.41 |
450 |
17,430 |
+45 |
Sep20 |
190516 |
59.77 |
59.81 |
59.35 |
59.35 |
+0.39 |
1,057 |
32,295 |
+158 |
Total Volume and Open Interest |
1,267,153 |
2,153,657 |
+5,733 |
e-miNY Crude Oil(NYM) |
Jun19 |
190516 |
62.075 |
63.475 |
62.075 |
62.875 |
+0.850 |
20,367 |
1,498 |
-89 |
Jul19 |
190516 |
62.350 |
63.700 |
62.350 |
63.050 |
+0.800 |
923 |
513 |
+43 |
Aug19 |
190516 |
62.550 |
63.750 |
62.550 |
63.175 |
+0.775 |
74 |
329 |
+33 |
Sep19 |
190516 |
62.750 |
63.800 |
62.750 |
63.200 |
+0.750 |
9 |
398 |
+0 |
Oct19 |
190516 |
63.525 |
63.525 |
63.100 |
63.100 |
+0.700 |
0 |
278 |
+0 |
Nov19 |
190516 |
63.075 |
63.200 |
62.950 |
62.950 |
+0.675 |
17 |
54 |
+9 |
Dec19 |
190516 |
62.175 |
63.250 |
62.175 |
62.725 |
+0.650 |
20 |
170 |
+6 |
Jan20 |
190516 |
63.000 |
63.000 |
62.425 |
62.425 |
+0.600 |
0 |
68 |
+0 |
Feb20 |
190516 |
62.100 |
62.100 |
62.100 |
62.100 |
+0.600 |
0 |
13 |
+0 |
Mar20 |
190516 |
61.700 |
61.700 |
61.700 |
61.700 |
+0.550 |
2 |
45 |
+0 |
Total Volume and Open Interest |
21,412 |
3,434 |
+2 |
NY Harbor ULSD(NYM) |
Jun19 |
190516 |
209.18 |
213.77 |
209.01 |
212.32 |
+3.69 |
55,704 |
79,501 |
-1,427 |
Jul19 |
190516 |
209.17 |
213.81 |
209.17 |
212.36 |
+3.57 |
29,883 |
90,714 |
+3,508 |
Aug19 |
190516 |
209.55 |
213.98 |
209.55 |
212.57 |
+3.48 |
14,252 |
40,507 |
+1,773 |
Sep19 |
190516 |
210.61 |
214.41 |
210.23 |
213.05 |
+3.38 |
12,199 |
30,924 |
+310 |
Oct19 |
190516 |
211.56 |
214.85 |
211.06 |
213.51 |
+3.22 |
6,527 |
30,105 |
+1,257 |
Nov19 |
190516 |
211.37 |
215.12 |
211.37 |
213.74 |
+2.98 |
2,196 |
18,251 |
-282 |
Dec19 |
190516 |
212.37 |
215.29 |
211.57 |
213.75 |
+2.70 |
10,803 |
39,763 |
+1,905 |
Jan20 |
190516 |
211.74 |
215.23 |
211.74 |
213.63 |
+2.50 |
1,518 |
15,575 |
+114 |
Feb20 |
190516 |
212.83 |
214.35 |
212.42 |
212.80 |
+2.30 |
735 |
10,103 |
+67 |
Mar20 |
190516 |
210.63 |
212.99 |
210.16 |
211.33 |
+2.11 |
529 |
7,049 |
-2 |
Apr20 |
190516 |
209.56 |
210.75 |
209.37 |
209.37 |
+1.97 |
311 |
3,734 |
-1 |
May20 |
190516 |
208.34 |
208.49 |
208.03 |
208.03 |
+1.85 |
202 |
2,430 |
-10 |
Jun20 |
190516 |
207.47 |
208.70 |
206.92 |
207.07 |
+1.77 |
1,354 |
17,145 |
+238 |
Jul20 |
190516 |
206.55 |
206.55 |
206.55 |
206.55 |
+1.71 |
76 |
1,112 |
+19 |
Total Volume and Open Interest |
138,731 |
405,071 |
+7,478 |
RBOB Gasoline(NYM) |
Jun19 |
190516 |
201.59 |
206.86 |
201.50 |
206.18 |
+4.91 |
64,217 |
98,036 |
-3,308 |
Jul19 |
190516 |
198.52 |
203.47 |
198.46 |
202.80 |
+4.58 |
57,445 |
116,243 |
+956 |
Aug19 |
190516 |
195.90 |
199.86 |
195.49 |
198.99 |
+3.88 |
30,005 |
56,834 |
+3,305 |
Sep19 |
190516 |
192.68 |
196.26 |
192.28 |
195.25 |
+3.32 |
14,609 |
46,546 |
-255 |
Oct19 |
190516 |
178.60 |
181.60 |
178.14 |
180.20 |
+2.56 |
7,179 |
33,620 |
+804 |
Nov19 |
190516 |
174.81 |
177.74 |
174.81 |
176.37 |
+2.31 |
3,744 |
17,199 |
+538 |
Dec19 |
190516 |
171.93 |
175.00 |
171.84 |
173.51 |
+2.15 |
3,518 |
24,478 |
+304 |
Jan20 |
190516 |
172.53 |
173.76 |
172.25 |
172.28 |
+1.98 |
1,067 |
12,608 |
+77 |
Feb20 |
190516 |
172.63 |
173.97 |
172.45 |
172.45 |
+1.87 |
410 |
4,663 |
+152 |
Mar20 |
190516 |
173.89 |
175.02 |
173.70 |
173.70 |
+1.83 |
148 |
3,969 |
+27 |
Total Volume and Open Interest |
182,611 |
423,356 |
+2,675 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190516 |
206.20 |
206.20 |
206.18 |
206.18 |
+4.91 |
0 |
1 |
+0 |
Jul19 |
190516 |
202.80 |
202.80 |
202.80 |
202.80 |
+4.58 |
|
|
|
Aug19 |
190516 |
198.99 |
198.99 |
198.99 |
198.99 |
+3.88 |
|
|
|
Sep19 |
190516 |
195.25 |
195.25 |
195.25 |
195.25 |
+3.32 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190516 |
2.604 |
2.647 |
2.586 |
2.639 |
+0.038 |
92,883 |
169,496 |
-10,458 |
Jul19 |
190516 |
2.637 |
2.678 |
2.621 |
2.674 |
+0.040 |
68,266 |
288,955 |
+6,683 |
Aug19 |
190516 |
2.653 |
2.692 |
2.639 |
2.689 |
+0.038 |
23,165 |
77,858 |
+44 |
Sep19 |
190516 |
2.648 |
2.686 |
2.634 |
2.684 |
+0.038 |
22,681 |
164,411 |
-665 |
Oct19 |
190516 |
2.678 |
2.716 |
2.662 |
2.714 |
+0.037 |
20,737 |
117,699 |
+1,539 |
Nov19 |
190516 |
2.786 |
2.788 |
2.736 |
2.786 |
+0.037 |
11,863 |
78,561 |
-929 |
Dec19 |
190516 |
2.924 |
2.954 |
2.906 |
2.953 |
+0.036 |
6,988 |
96,328 |
+1,500 |
Jan20 |
190516 |
3.014 |
3.045 |
2.998 |
3.044 |
+0.038 |
7,782 |
64,482 |
+1,746 |
Feb20 |
190516 |
2.974 |
3.004 |
2.959 |
3.003 |
+0.036 |
1,744 |
22,446 |
+486 |
Mar20 |
190516 |
2.848 |
2.884 |
2.836 |
2.881 |
+0.034 |
4,151 |
35,077 |
+342 |
Apr20 |
190516 |
2.600 |
2.623 |
2.593 |
2.622 |
+0.023 |
3,840 |
42,999 |
-635 |
May20 |
190516 |
2.568 |
2.586 |
2.562 |
2.585 |
+0.021 |
1,757 |
26,956 |
+757 |
Jun20 |
190516 |
2.601 |
2.617 |
2.601 |
2.616 |
+0.019 |
294 |
14,212 |
+15 |
Jul20 |
190516 |
2.640 |
2.651 |
2.631 |
2.650 |
+0.018 |
2,663 |
15,456 |
+2,529 |
Aug20 |
190516 |
2.645 |
2.665 |
2.645 |
2.660 |
+0.019 |
198 |
10,797 |
-2 |
Sep20 |
190516 |
2.636 |
2.649 |
2.634 |
2.646 |
+0.020 |
115 |
10,418 |
+30 |
Total Volume and Open Interest |
270,406 |
1,314,279 |
+3,249 |
Brent Crude Oil(ICE) |
Jul19 |
190516 |
72.05 |
73.36 |
71.82 |
72.62 |
+0.85 |
299,769 |
378,560 |
-14,318 |
Aug19 |
190516 |
71.16 |
72.41 |
70.97 |
71.70 |
+0.80 |
182,910 |
267,661 |
+4,403 |
Sep19 |
190516 |
70.43 |
71.60 |
70.24 |
70.89 |
+0.73 |
96,135 |
253,021 |
+2,800 |
Oct19 |
190516 |
69.71 |
70.96 |
69.64 |
70.25 |
+0.70 |
49,679 |
138,753 |
+1,153 |
Nov19 |
190516 |
69.29 |
70.45 |
69.18 |
69.75 |
+0.67 |
37,770 |
154,825 |
+2,180 |
Dec19 |
190516 |
68.86 |
69.99 |
68.76 |
69.31 |
+0.66 |
105,312 |
282,815 |
-1,529 |
Jan20 |
190516 |
68.53 |
69.55 |
68.37 |
68.89 |
+0.63 |
12,371 |
65,991 |
+430 |
Feb20 |
190516 |
68.16 |
69.13 |
68.02 |
68.50 |
+0.60 |
6,734 |
51,277 |
+207 |
Mar20 |
190516 |
67.81 |
68.77 |
67.72 |
68.15 |
+0.58 |
8,202 |
46,155 |
+652 |
Apr20 |
190516 |
67.82 |
67.82 |
67.82 |
67.82 |
+0.57 |
1,234 |
29,634 |
+127 |
May20 |
190516 |
67.48 |
67.48 |
67.48 |
67.48 |
+0.54 |
1,453 |
28,491 |
+97 |
Jun20 |
190516 |
66.89 |
67.72 |
66.74 |
67.12 |
+0.51 |
23,083 |
113,835 |
-197 |
Jul20 |
190516 |
66.81 |
66.81 |
66.81 |
66.81 |
+0.48 |
2,070 |
21,336 |
+561 |
Aug20 |
190516 |
66.47 |
66.47 |
66.47 |
66.47 |
+0.46 |
1,066 |
20,471 |
+141 |
Total Volume and Open Interest |
861,954 |
2,259,274 |
-61 |
Gas Oil(ICE) |
Jun19 |
190516 |
650.50 |
666.75 |
649.75 |
665.25 |
+14.75 |
122,053 |
156,256 |
-1,978 |
Jul19 |
190516 |
646.00 |
661.00 |
645.25 |
659.50 |
+13.50 |
101,736 |
154,281 |
+580 |
Aug19 |
190516 |
645.50 |
658.75 |
645.25 |
657.50 |
+11.50 |
60,820 |
86,290 |
+1,816 |
Sep19 |
190516 |
647.50 |
659.00 |
646.75 |
658.00 |
+10.75 |
34,436 |
86,229 |
+3,313 |
Oct19 |
190516 |
649.25 |
660.25 |
648.50 |
659.25 |
+10.25 |
21,424 |
73,143 |
-91 |
Nov19 |
190516 |
647.00 |
657.25 |
646.25 |
656.25 |
+9.50 |
8,803 |
38,584 |
+1,008 |
Dec19 |
190516 |
644.00 |
653.75 |
642.75 |
652.75 |
+9.25 |
32,439 |
113,930 |
-81 |
Jan20 |
190516 |
641.75 |
651.00 |
641.00 |
650.25 |
+8.75 |
2,613 |
32,903 |
+367 |
Feb20 |
190516 |
639.75 |
648.50 |
639.00 |
647.75 |
+8.50 |
885 |
25,884 |
+165 |
Mar20 |
190516 |
637.75 |
646.00 |
637.25 |
645.25 |
+8.00 |
1,280 |
25,514 |
-360 |
Total Volume and Open Interest |
398,163 |
963,233 |
+4,760 |
Ethanol(CBOT) |
Jun19 |
190516 |
1.329 |
1.355 |
1.329 |
1.342 |
+0.013 |
247 |
1,132 |
-6 |
Jul19 |
190516 |
1.344 |
1.360 |
1.341 |
1.352 |
+0.016 |
116 |
554 |
+14 |
Aug19 |
190516 |
1.364 |
1.370 |
1.364 |
1.364 |
+0.016 |
2 |
53 |
-1 |
Sep19 |
190516 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.016 |
0 |
18 |
+0 |
Oct19 |
190516 |
1.363 |
1.363 |
1.363 |
1.363 |
+0.016 |
0 |
7 |
+0 |
Nov19 |
190516 |
1.363 |
1.363 |
1.363 |
1.363 |
+0.016 |
|
|
|
Dec19 |
190516 |
1.389 |
1.389 |
1.389 |
1.389 |
+0.016 |
0 |
20 |
+0 |
Jan20 |
190516 |
1.389 |
1.389 |
1.389 |
1.389 |
+0.016 |
|
|
|
Total Volume and Open Interest |
365 |
1,784 |
+7 |
WTI Crude Oil(ICE) |
Jun19 |
190516 |
62.23 |
63.48 |
62.18 |
62.87 |
+0.85 |
53,937 |
64,549 |
-43 |
Jul19 |
190516 |
62.41 |
63.69 |
62.41 |
63.06 |
+0.82 |
64,578 |
80,756 |
+3,044 |
Aug19 |
190516 |
62.65 |
63.80 |
62.56 |
63.17 |
+0.78 |
46,282 |
56,140 |
+5,847 |
Sep19 |
190516 |
62.92 |
63.80 |
62.67 |
63.19 |
+0.74 |
30,216 |
58,925 |
+1,756 |
Oct19 |
190516 |
62.83 |
63.70 |
62.64 |
63.10 |
+0.69 |
15,756 |
32,980 |
+207 |
Nov19 |
190516 |
62.70 |
63.49 |
62.52 |
62.94 |
+0.66 |
6,766 |
21,406 |
+94 |
Dec19 |
190516 |
62.39 |
63.30 |
62.36 |
62.72 |
+0.64 |
19,655 |
103,764 |
-63 |
Jan20 |
190516 |
62.25 |
63.00 |
62.11 |
62.43 |
+0.61 |
1,377 |
9,279 |
-7 |
Feb20 |
190516 |
62.27 |
62.52 |
62.10 |
62.10 |
+0.59 |
435 |
9,264 |
+43 |
Mar20 |
190516 |
61.71 |
61.71 |
61.71 |
61.71 |
+0.55 |
469 |
13,086 |
+77 |
Apr20 |
190516 |
61.31 |
61.31 |
61.31 |
61.31 |
+0.52 |
476 |
5,207 |
+228 |
May20 |
190516 |
60.90 |
60.90 |
60.90 |
60.90 |
+0.49 |
235 |
3,872 |
+121 |
Jun20 |
190516 |
60.70 |
60.70 |
60.51 |
60.51 |
+0.45 |
4,325 |
47,219 |
+1,390 |
Jul20 |
190516 |
60.10 |
60.10 |
60.10 |
60.10 |
+0.43 |
111 |
4,628 |
+16 |
Aug20 |
190516 |
59.72 |
59.72 |
59.72 |
59.72 |
+0.41 |
32 |
4,801 |
+11 |
Sep20 |
190516 |
59.35 |
59.35 |
59.35 |
59.35 |
+0.39 |
60 |
6,613 |
+6 |
Total Volume and Open Interest |
249,556 |
637,433 |
+12,950 |
US Dollar Index(ICE) |
Jun19 |
190516 |
97.355 |
97.715 |
97.265 |
97.677 |
+0.302 |
9,001 |
46,062 |
+473 |
Sep19 |
190516 |
96.845 |
97.143 |
96.760 |
97.143 |
+0.298 |
70 |
1,449 |
+11 |
Dec19 |
190516 |
96.575 |
96.652 |
96.550 |
96.652 |
+0.297 |
0 |
504 |
+0 |
Total Volume and Open Interest |
9,071 |
48,083 |
+484 |
Australian Dollar(CME) |
Jun19 |
190516 |
69.34 |
69.50 |
68.91 |
68.97 |
-0.36 |
85,875 |
162,635 |
-765 |
Sep19 |
190516 |
69.49 |
69.57 |
69.10 |
69.13 |
-0.35 |
597 |
1,877 |
-90 |
Dec19 |
190516 |
69.60 |
69.65 |
69.30 |
69.30 |
-0.33 |
8 |
328 |
+0 |
Total Volume and Open Interest |
87,378 |
165,582 |
-869 |
British Pound(CME) |
Jun19 |
190516 |
128.64 |
129.44 |
128.07 |
128.11 |
-0.53 |
83,917 |
154,695 |
+2,523 |
Sep19 |
190516 |
129.23 |
129.96 |
128.64 |
128.68 |
-0.53 |
51 |
1,153 |
-6 |
Dec19 |
190516 |
129.58 |
129.92 |
129.19 |
129.19 |
-0.53 |
157 |
513 |
+99 |
Total Volume and Open Interest |
85,256 |
156,893 |
+2,533 |
Canadian Dollar(CME) |
Jun19 |
190516 |
74.47 |
74.68 |
74.30 |
74.34 |
-0.14 |
55,980 |
139,729 |
-117 |
Sep19 |
190516 |
74.76 |
74.82 |
74.46 |
74.49 |
-0.14 |
578 |
4,745 |
+42 |
Dec19 |
190516 |
74.74 |
74.95 |
74.60 |
74.62 |
-0.13 |
6 |
2,462 |
+3 |
Mar20 |
190516 |
74.85 |
75.04 |
74.70 |
74.74 |
-0.12 |
28 |
485 |
+15 |
Total Volume and Open Interest |
57,814 |
147,913 |
-225 |
Japanese Yen(CME) |
Jun19 |
190516 |
91.47 |
91.85 |
91.14 |
91.24 |
-0.28 |
126,666 |
177,487 |
-6,094 |
Sep19 |
190516 |
92.14 |
92.50 |
91.79 |
91.90 |
-0.28 |
75 |
1,020 |
+14 |
Dec19 |
190516 |
92.58 |
92.58 |
92.51 |
92.54 |
-0.27 |
12 |
324 |
+2 |
Total Volume and Open Interest |
127,971 |
180,573 |
-5,745 |
Swiss Franc(CME) |
Jun19 |
190516 |
99.46 |
99.76 |
99.22 |
99.27 |
-0.12 |
22,294 |
93,636 |
-1,459 |
Sep19 |
190516 |
100.28 |
100.39 |
100.08 |
100.12 |
-0.12 |
7 |
103 |
+1 |
Dec19 |
190516 |
101.60 |
101.60 |
100.95 |
100.95 |
-0.12 |
0 |
27 |
+0 |
Total Volume and Open Interest |
22,301 |
93,782 |
-1,458 |
EuroFX(CME) |
Jun19 |
190516 |
112.34 |
112.52 |
111.94 |
111.98 |
-0.37 |
161,357 |
486,215 |
-3,573 |
Sep19 |
190516 |
113.19 |
113.36 |
112.80 |
112.83 |
-0.36 |
1,721 |
13,622 |
-31 |
Dec19 |
190516 |
114.02 |
114.06 |
113.61 |
113.65 |
-0.36 |
67 |
2,665 |
+3 |
Total Volume and Open Interest |
164,939 |
504,460 |
-3,482 |
Mexican Peso(CME) |
Jun19 |
190516 |
522.63 |
524.25 |
520.00 |
521.00 |
-1.25 |
44,344 |
265,007 |
+181 |
Jul19 |
190516 |
518.50 |
518.50 |
518.50 |
518.50 |
-1.38 |
|
|
|
Total Volume and Open Interest |
44,404 |
265,513 |
+182 |
Brazilian Real(CME) |
Jun19 |
190516 |
250.25 |
250.50 |
246.20 |
247.05 |
-3.20 |
2,832 |
39,782 |
+217 |
Jul19 |
190516 |
248.60 |
249.80 |
246.50 |
246.50 |
-3.15 |
512 |
3,059 |
+303 |
Aug19 |
190516 |
246.50 |
246.50 |
245.95 |
245.95 |
-3.20 |
|
|
|
Sep19 |
190516 |
245.35 |
245.35 |
245.35 |
245.35 |
-3.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,344 |
42,849 |
+520 |
30-Year T-Bonds(CBOT) |
Jun19 |
190516 |
149~290 |
150~100 |
149~110 |
149~140 |
-0~140 |
224,206 |
974,799 |
-4,944 |
Sep19 |
190516 |
149~110 |
149~200 |
148~240 |
148~260 |
-0~140 |
3,922 |
28,703 |
+3,229 |
Dec19 |
190516 |
148~010 |
148~010 |
148~010 |
148~010 |
-0~140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
228,128 |
1,003,504 |
-1,715 |
10-Year T-Notes(CBOT) |
Jun19 |
190516 |
124~220 |
124~270 |
124~100 |
124~135 |
-0~080 |
1,302,395 |
4,035,339 |
+386 |
Sep19 |
190516 |
124~305 |
125~040 |
124~190 |
124~225 |
-0~080 |
35,486 |
129,428 |
+4,734 |
Dec19 |
190516 |
124~225 |
124~225 |
124~225 |
124~225 |
-0~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,337,881 |
4,164,768 |
+5,120 |
5-Year T-Notes(CBOT) |
Jun19 |
190516 |
116~064 |
116~090 |
115~302 |
116~004 |
-0~052 |
852,383 |
4,512,502 |
-34,991 |
Sep19 |
190516 |
116~122 |
116~140 |
116~030 |
116~052 |
-0~054 |
83,106 |
399,336 |
+54,466 |
Dec19 |
190516 |
116~052 |
116~052 |
116~052 |
116~052 |
-0~054 |
|
|
|
Total Volume and Open Interest |
935,489 |
4,911,838 |
+19,475 |
2 Year T-Notes(CBOT) |
Jun19 |
190516 |
106~217 |
106~225 |
106~183 |
106~186 |
-0~024 |
584,304 |
3,745,496 |
-45,217 |
Sep19 |
190516 |
106~294 |
106~301 |
106~255 |
106~257 |
-0~027 |
98,206 |
611,105 |
+40,498 |
Dec19 |
190516 |
106~257 |
106~257 |
106~257 |
106~257 |
-0~027 |
|
|
|
Total Volume and Open Interest |
682,510 |
4,356,601 |
-4,719 |
Eurodollars(CME) |
Jun19 |
190516 |
97.495 |
97.507 |
97.485 |
97.485 |
-0.012 |
256,687 |
1,237,591 |
+30,796 |
Sep19 |
190516 |
97.620 |
97.645 |
97.595 |
97.600 |
-0.020 |
346,715 |
1,413,106 |
-11,384 |
Dec19 |
190516 |
97.685 |
97.710 |
97.635 |
97.645 |
-0.035 |
435,741 |
1,621,250 |
-11,674 |
Mar20 |
190516 |
97.830 |
97.870 |
97.775 |
97.785 |
-0.045 |
484,524 |
1,148,459 |
-57,533 |
Jun20 |
190516 |
97.935 |
97.975 |
97.865 |
97.880 |
-0.050 |
355,551 |
1,079,740 |
-20,031 |
Sep20 |
190516 |
98.005 |
98.045 |
97.925 |
97.945 |
-0.050 |
294,809 |
981,108 |
-11,702 |
Dec20 |
190516 |
98.010 |
98.050 |
97.930 |
97.950 |
-0.050 |
286,858 |
1,155,364 |
-25,113 |
Mar21 |
190516 |
98.035 |
98.075 |
97.960 |
97.980 |
-0.050 |
194,882 |
729,279 |
+10,326 |
Jun21 |
190516 |
98.020 |
98.055 |
97.950 |
97.970 |
-0.045 |
119,726 |
644,266 |
-1,027 |
Sep21 |
190516 |
98.005 |
98.045 |
97.940 |
97.965 |
-0.040 |
110,592 |
501,213 |
-841 |
Dec21 |
190516 |
97.980 |
98.010 |
97.915 |
97.940 |
-0.035 |
93,479 |
551,295 |
+2,261 |
Mar22 |
190516 |
97.960 |
97.990 |
97.895 |
97.925 |
-0.030 |
77,235 |
424,653 |
+3,664 |
Jun22 |
190516 |
97.925 |
97.945 |
97.865 |
97.890 |
-0.035 |
40,140 |
275,928 |
+3,567 |
Sep22 |
190516 |
97.900 |
97.915 |
97.835 |
97.860 |
-0.035 |
41,577 |
208,343 |
-2,292 |
Dec22 |
190516 |
97.860 |
97.880 |
97.805 |
97.830 |
-0.030 |
28,992 |
184,281 |
-819 |
Mar23 |
190516 |
97.830 |
97.855 |
97.775 |
97.800 |
-0.030 |
27,138 |
105,481 |
+909 |
Jun23 |
190516 |
97.795 |
97.815 |
97.745 |
97.765 |
-0.030 |
18,947 |
82,639 |
+1,427 |
Sep23 |
190516 |
97.760 |
97.780 |
97.705 |
97.730 |
-0.030 |
18,145 |
88,136 |
+1,327 |
Total Volume and Open Interest |
3,308,346 |
12,762,276 |
-83,667 |
Ultra T-Bond(CBOT) |
Jun19 |
190516 |
167~30 |
168~18 |
167~06 |
167~11 |
-0~17 |
132,399 |
1,167,551 |
-5,630 |
Sep19 |
190516 |
169~02 |
169~06 |
167~28 |
168~00 |
-0~18 |
24,181 |
88,931 |
+17,846 |
Dec19 |
190516 |
168~12 |
168~12 |
168~12 |
168~12 |
-0~18 |
|
|
|
Total Volume and Open Interest |
156,580 |
1,256,482 |
+12,216 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190516 |
133~080 |
133~150 |
132~255 |
132~285 |
-0~095 |
190,265 |
759,927 |
+2,778 |
Sep19 |
190516 |
133~295 |
134~040 |
133~140 |
133~170 |
-0~100 |
2,564 |
6,038 |
+2,507 |
Dec19 |
190516 |
133~170 |
133~170 |
133~170 |
133~170 |
-0~100 |
|
|
|
Total Volume and Open Interest |
192,829 |
765,965 |
+5,285 |
30 Day Federal Funds(CBOT) |
May19 |
190516 |
97.613 |
97.613 |
97.607 |
97.607 |
-0.003 |
29,615 |
264,007 |
+3,459 |
Jun19 |
190516 |
97.630 |
97.635 |
97.620 |
97.620 |
-0.010 |
5,714 |
180,819 |
+1,204 |
Jul19 |
190516 |
97.655 |
97.655 |
97.640 |
97.640 |
-0.010 |
44,467 |
318,672 |
+2,402 |
Aug19 |
190516 |
97.700 |
97.705 |
97.680 |
97.680 |
-0.015 |
36,137 |
258,362 |
+1,057 |
Sep19 |
190516 |
97.730 |
97.740 |
97.710 |
97.715 |
-0.015 |
11,789 |
88,761 |
+1,360 |
Oct19 |
190516 |
97.790 |
97.800 |
97.765 |
97.765 |
-0.020 |
64,296 |
248,646 |
-733 |
Total Volume and Open Interest |
355,360 |
2,126,418 |
+8,571 |
Japanese Govt Bonds(SGX) |
Jun19 |
190516 |
152.81 |
152.87 |
152.79 |
152.85 |
+0.05 |
594 |
17,123 |
+0 |
Sep19 |
190516 |
152.84 |
152.84 |
152.84 |
152.84 |
+0.05 |
|
|
|
Dec19 |
190516 |
152.84 |
152.84 |
152.84 |
152.84 |
+0.05 |
|
|
|
Total Volume and Open Interest |
594 |
17,123 |
+0 |
Euro-Buxl(EUREX) |
Jun19 |
190516 |
193.88 |
194.60 |
193.04 |
193.40 |
-0.20 |
50,482 |
252,061 |
+2,551 |
Sep19 |
190516 |
191.82 |
191.90 |
191.82 |
191.90 |
-0.20 |
9,738 |
18,920 |
+5,086 |
Dec19 |
190516 |
190.90 |
190.90 |
190.90 |
190.90 |
-0.20 |
|
|
|
Total Volume and Open Interest |
60,220 |
270,981 |
+7,637 |
Euro-Bund(EUREX) |
Jun19 |
190516 |
167.06 |
167.27 |
166.78 |
166.95 |
+0.01 |
583,821 |
1,929,915 |
+108,052 |
Sep19 |
190516 |
169.37 |
169.56 |
169.05 |
169.22 |
+0.01 |
6,446 |
98,583 |
+11,311 |
Dec19 |
190516 |
166.35 |
166.50 |
166.35 |
166.50 |
+0.01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
590,267 |
2,028,500 |
+119,363 |
Euro-Bobl(EUREX) |
Jun19 |
190516 |
133.56 |
133.62 |
133.44 |
133.51 |
-0.01 |
332,551 |
1,444,065 |
+49,395 |
Sep19 |
190516 |
133.48 |
133.48 |
133.45 |
133.45 |
-0.01 |
1,620 |
32,145 |
+14,697 |
Dec19 |
190516 |
133.71 |
133.71 |
133.71 |
133.71 |
-0.01 |
|
|
|
Total Volume and Open Interest |
334,171 |
1,476,210 |
+64,092 |
Euro-Schatz(EUREX) |
Jun19 |
190516 |
112.07 |
112.07 |
112.04 |
112.05 |
-0.01 |
284,981 |
1,887,271 |
+101,920 |
Sep19 |
190516 |
112.04 |
112.06 |
112.04 |
112.04 |
-0.01 |
4,081 |
29,217 |
+1,640 |
Dec19 |
190516 |
111.15 |
111.15 |
111.15 |
111.15 |
-0.01 |
|
|
|
Total Volume and Open Interest |
289,062 |
1,916,488 |
+103,560 |
3-Mth Euribor(EUREX) |
Jun19 |
190516 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190516 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190516 |
100.345 |
100.345 |
100.345 |
100.345 |
+0.005 |
0 |
1,698 |
+0 |
Total Volume and Open Interest |
48 |
9,290 |
+1 |
Long Gilt(LIFFE) |
Jun19 |
190516 |
128~26 |
129~01 |
128~16 |
128~20 |
+0~01 |
228,813 |
646,237 |
+963 |
Sep19 |
190516 |
127~31 |
128~02 |
127~21 |
127~21 |
+0~01 |
9 |
3,973 |
+8 |
Total Volume and Open Interest |
228,822 |
650,210 |
+971 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190516 |
99.18 |
99.19 |
99.18 |
99.18 |
unch |
25,989 |
498,293 |
+1,520 |
Sep19 |
190516 |
99.17 |
99.18 |
99.15 |
99.16 |
unch |
34,904 |
626,039 |
-7,088 |
Dec19 |
190516 |
99.13 |
99.14 |
99.11 |
99.13 |
+0.00 |
48,217 |
728,705 |
-3,254 |
Mar20 |
190516 |
99.12 |
99.14 |
99.11 |
99.12 |
+0.01 |
47,515 |
417,001 |
+2,473 |
Jun20 |
190516 |
99.11 |
99.13 |
99.08 |
99.10 |
+0.01 |
49,686 |
420,426 |
+1,739 |
Sep20 |
190516 |
99.07 |
99.09 |
99.05 |
99.06 |
+0.00 |
47,121 |
339,987 |
-4,183 |
Total Volume and Open Interest |
596,516 |
3,980,487 |
+16,619 |
3-Mth Euribor(LIFFE) |
Jun19 |
190516 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
101,131 |
541,939 |
+18,832 |
Sep19 |
190516 |
100.325 |
100.335 |
100.325 |
100.330 |
+0.005 |
131,178 |
625,092 |
-5,430 |
Dec19 |
190516 |
100.340 |
100.345 |
100.335 |
100.340 |
unch |
91,093 |
666,341 |
-4,481 |
Total Volume and Open Interest |
1,129,751 |
4,729,937 |
+6,363 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190516 |
98.45 |
98.50 |
98.44 |
98.50 |
+0.05 |
26,982 |
175,886 |
+1,449 |
Sep19 |
190516 |
98.64 |
98.70 |
98.63 |
98.69 |
+0.05 |
20,041 |
321,856 |
+2,325 |
Dec19 |
190516 |
98.70 |
98.76 |
98.70 |
98.75 |
+0.05 |
32,861 |
322,808 |
+4,845 |
Mar20 |
190516 |
98.74 |
98.80 |
98.74 |
98.79 |
+0.05 |
23,329 |
252,482 |
+1,910 |
Jun20 |
190516 |
98.75 |
98.81 |
98.75 |
98.80 |
+0.04 |
5,601 |
181,558 |
+1,118 |
Sep20 |
190516 |
98.75 |
98.81 |
98.75 |
98.79 |
+0.04 |
6,636 |
123,990 |
+662 |
Dec20 |
190516 |
98.74 |
98.80 |
98.74 |
98.78 |
+0.04 |
3,100 |
81,854 |
-452 |
Mar21 |
190516 |
98.72 |
98.78 |
98.72 |
98.76 |
+0.04 |
1,436 |
44,235 |
+0 |
Jun21 |
190516 |
98.71 |
98.73 |
98.70 |
98.73 |
+0.04 |
4 |
5,041 |
+0 |
Sep21 |
190516 |
98.67 |
98.69 |
98.67 |
98.69 |
+0.04 |
0 |
1,699 |
+0 |
Total Volume and Open Interest |
119,990 |
1,514,172 |
+11,857 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190516 |
98.30 |
98.36 |
98.30 |
98.35 |
+0.05 |
173,826 |
1,297,799 |
-4,162 |
Sep19 |
190516 |
98.36 |
98.36 |
98.36 |
98.36 |
+0.06 |
0 |
401 |
+0 |
Total Volume and Open Interest |
173,826 |
1,298,200 |
-4,162 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190516 |
98.78 |
98.85 |
98.78 |
98.82 |
+0.05 |
166,855 |
1,364,447 |
+4,315 |
Sep19 |
190516 |
98.89 |
98.89 |
98.89 |
98.89 |
+0.05 |
1 |
3,202 |
+1 |
Total Volume and Open Interest |
166,856 |
1,367,649 |
+4,316 |
Gold(CMX) |
Jun19 |
190516 |
1297.7 |
1299.3 |
1284.2 |
1286.2 |
-11.6 |
222,050 |
280,827 |
-9,385 |
Aug19 |
190516 |
1303.2 |
1305.1 |
1289.9 |
1292.0 |
-11.7 |
16,553 |
154,046 |
+4,747 |
Oct19 |
190516 |
1309.0 |
1309.4 |
1296.8 |
1297.7 |
-11.7 |
952 |
4,585 |
+182 |
Dec19 |
190516 |
1314.5 |
1316.2 |
1301.9 |
1303.5 |
-11.6 |
5,460 |
51,190 |
+1,693 |
Feb20 |
190516 |
1317.9 |
1321.6 |
1307.8 |
1309.3 |
-11.3 |
293 |
14,009 |
+153 |
Apr20 |
190516 |
1325.3 |
1326.4 |
1314.5 |
1314.5 |
-11.1 |
166 |
7,943 |
+20 |
Jun20 |
190516 |
1326.8 |
1326.8 |
1318.4 |
1319.6 |
-11.1 |
196 |
3,327 |
+153 |
Aug20 |
190516 |
1330.0 |
1330.0 |
1324.6 |
1324.6 |
-11.3 |
2 |
98 |
+2 |
Oct20 |
190516 |
1329.4 |
1329.4 |
1329.4 |
1329.4 |
-11.3 |
1 |
29 |
+1 |
Dec20 |
190516 |
1333.1 |
1333.1 |
1333.1 |
1333.1 |
-11.4 |
0 |
1,299 |
+0 |
Feb21 |
190516 |
1337.7 |
1337.7 |
1337.7 |
1337.7 |
-11.4 |
|
|
|
Total Volume and Open Interest |
245,770 |
517,995 |
-2,490 |
Silver(CMX) |
May19 |
190516 |
1475.5 |
1475.5 |
1444.0 |
1447.9 |
-27.3 |
1 |
295 |
-12 |
Jul19 |
190516 |
1479.0 |
1482.5 |
1451.5 |
1453.9 |
-27.3 |
47,640 |
153,947 |
-1,432 |
Sep19 |
190516 |
1486.0 |
1490.0 |
1459.5 |
1461.5 |
-27.4 |
2,223 |
18,762 |
-229 |
Dec19 |
190516 |
1499.0 |
1500.5 |
1471.0 |
1472.4 |
-27.3 |
2,504 |
22,994 |
+1,065 |
Mar20 |
190516 |
1511.5 |
1511.5 |
1482.5 |
1483.6 |
-27.2 |
1,236 |
4,125 |
+511 |
May20 |
190516 |
1491.1 |
1491.1 |
1490.5 |
1491.1 |
-27.2 |
15 |
1,714 |
+3 |
Jul20 |
190516 |
1499.0 |
1499.0 |
1499.0 |
1499.0 |
-27.2 |
2 |
677 |
+0 |
Total Volume and Open Interest |
53,728 |
203,788 |
-102 |
Platinum(NYMEX) |
Jul19 |
190516 |
848.8 |
852.2 |
833.0 |
833.6 |
-14.1 |
14,414 |
67,369 |
-180 |
Oct19 |
190516 |
854.1 |
856.9 |
838.5 |
838.9 |
-14.2 |
301 |
7,381 |
+137 |
Jan20 |
190516 |
851.9 |
851.9 |
844.4 |
844.4 |
-14.4 |
18 |
546 |
-3 |
Apr20 |
190516 |
863.3 |
863.3 |
849.5 |
849.5 |
-13.8 |
1 |
19 |
+1 |
Total Volume and Open Interest |
14,734 |
75,331 |
-54 |
Palladium(NYMEX) |
Jun19 |
190516 |
1336.70 |
1339.00 |
1320.00 |
1324.70 |
-8.20 |
2,537 |
12,885 |
-84 |
Sep19 |
190516 |
1333.30 |
1334.80 |
1318.00 |
1321.60 |
-7.40 |
408 |
6,460 |
+172 |
Dec19 |
190516 |
1318.20 |
1325.00 |
1310.20 |
1316.10 |
-7.40 |
11 |
1,487 |
+0 |
Total Volume and Open Interest |
2,956 |
20,834 |
+88 |
Copper(CMX) |
May19 |
190516 |
275.80 |
278.40 |
275.40 |
275.85 |
+0.50 |
544 |
2,080 |
-186 |
Jul19 |
190516 |
274.65 |
277.75 |
273.80 |
274.80 |
+0.50 |
62,617 |
138,813 |
+876 |
Sep19 |
190516 |
274.65 |
277.90 |
274.00 |
275.05 |
+0.70 |
10,541 |
47,179 |
+2,230 |
Dec19 |
190516 |
275.00 |
278.60 |
274.65 |
275.75 |
+0.80 |
5,807 |
34,868 |
+29 |
Mar20 |
190516 |
275.40 |
279.15 |
275.25 |
276.50 |
+0.90 |
1,916 |
16,918 |
+188 |
Total Volume and Open Interest |
82,148 |
256,800 |
+3,265 |
E-mini DJIA Index(CBOT) |
Jun19 |
190516 |
25670 |
25955 |
25554 |
25867 |
+193 |
250,534 |
80,008 |
-2,553 |
Sep19 |
190516 |
25670 |
25948 |
25564 |
25872 |
+195 |
854 |
760 |
+78 |
Dec19 |
190516 |
25769 |
25941 |
25580 |
25878 |
+193 |
10 |
120 |
+2 |
Mar20 |
190516 |
25922 |
25922 |
25694 |
25922 |
+192 |
0 |
1 |
+0 |
Total Volume and Open Interest |
251,398 |
80,889 |
-2,473 |
S & P 500(CME) |
Jun19 |
190516 |
2853.00 |
2893.50 |
2820.60 |
2878.60 |
+23.60 |
1,941 |
39,472 |
-381 |
Sep19 |
190516 |
2883.30 |
2883.30 |
2883.30 |
2883.30 |
+23.80 |
0 |
1 |
+0 |
Dec19 |
190516 |
2886.80 |
2886.80 |
2886.80 |
2886.80 |
+24.20 |
0 |
5 |
+0 |
Mar20 |
190516 |
2891.50 |
2891.50 |
2891.50 |
2891.50 |
+24.20 |
|
|
|
Total Volume and Open Interest |
1,941 |
39,478 |
-381 |
S & P 500 E-Mini(CME) |
Jun19 |
190516 |
2853.50 |
2894.00 |
2815.00 |
2878.50 |
+23.50 |
1,797,995 |
2,582,391 |
-21,250 |
Sep19 |
190516 |
2858.50 |
2898.50 |
2819.50 |
2883.25 |
+23.75 |
5,245 |
62,438 |
+2,307 |
Dec19 |
190516 |
2859.50 |
2901.50 |
2824.75 |
2886.75 |
+24.25 |
1,218 |
11,698 |
+223 |
Mar20 |
190516 |
2890.75 |
2901.50 |
2858.25 |
2891.50 |
+24.25 |
2 |
3,794 |
+1 |
Total Volume and Open Interest |
1,804,460 |
2,660,327 |
-18,719 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190516 |
7524.25 |
7641.00 |
7353.75 |
7600.25 |
+71.00 |
547,769 |
214,860 |
-1,987 |
Sep19 |
190516 |
7551.75 |
7666.75 |
7380.00 |
7627.75 |
+71.25 |
961 |
1,534 |
+161 |
Dec19 |
190516 |
7533.50 |
7684.00 |
7444.25 |
7650.50 |
+71.25 |
6 |
53 |
+2 |
Total Volume and Open Interest |
548,736 |
216,460 |
-1,824 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190516 |
1902.20 |
1924.70 |
1879.00 |
1913.10 |
+12.00 |
14,741 |
65,660 |
+359 |
Sep19 |
190516 |
1913.00 |
1926.80 |
1898.30 |
1918.00 |
+12.00 |
0 |
111 |
+0 |
Dec19 |
190516 |
1919.80 |
1922.00 |
1919.80 |
1919.80 |
+10.90 |
|
|
|
Total Volume and Open Interest |
14,741 |
65,771 |
+359 |
Volatility Index(CBOE) |
May19 |
190516 |
16.95 |
17.45 |
15.55 |
15.73 |
-1.20 |
111,437 |
79,847 |
-19,310 |
Jun19 |
190516 |
17.40 |
17.75 |
16.60 |
16.77 |
-0.61 |
110,577 |
171,453 |
-3,910 |
Jul19 |
190516 |
17.48 |
17.72 |
16.90 |
17.13 |
-0.35 |
34,316 |
37,371 |
-920 |
Aug19 |
190516 |
17.42 |
17.65 |
16.96 |
17.23 |
-0.20 |
16,290 |
24,597 |
-1,412 |
Total Volume and Open Interest |
287,096 |
371,551 |
-24,856 |
S & P 600(CME) |
Jun19 |
190516 |
949.50 |
949.50 |
949.50 |
949.50 |
+3.20 |
|
|
|
Sep19 |
190516 |
950.10 |
950.10 |
950.10 |
950.10 |
+3.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190516 |
1550.00 |
1570.40 |
1529.30 |
1559.90 |
+8.40 |
140,584 |
424,340 |
-6,543 |
Sep19 |
190516 |
1550.50 |
1573.40 |
1534.00 |
1563.60 |
+8.40 |
43 |
482 |
-11 |
Dec19 |
190516 |
1566.30 |
1566.30 |
1566.30 |
1566.30 |
+7.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
140,627 |
424,824 |
-6,554 |
Nikkei 225(CME) |
Jun19 |
190516 |
21195 |
21355 |
20890 |
21265 |
+95 |
11,790 |
24,795 |
-620 |
Sep19 |
190516 |
20975 |
21305 |
20910 |
21245 |
+95 |
15 |
28 |
+4 |
Total Volume and Open Interest |
11,805 |
24,823 |
-616 |
Nikkei 225(SGX) |
Jun19 |
190516 |
21170 |
21195 |
20875 |
21050 |
-135 |
124,202 |
169,414 |
-2,083 |
Sep19 |
190516 |
20880 |
21005 |
20880 |
21005 |
-135 |
209 |
327 |
+170 |
Dec19 |
190516 |
20850 |
20850 |
20850 |
20850 |
-135 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
125,031 |
188,971 |
-1,301 |
Nikkei 225 Mini(JPX) |
Jun19 |
190516 |
21100 |
21180 |
20875 |
21050 |
-110 |
1,415,897 |
516,236 |
+9,319 |
Sep19 |
190516 |
21040 |
21115 |
20815 |
20980 |
-130 |
41,768 |
19,224 |
+2,885 |
Dec19 |
190516 |
20880 |
20940 |
20650 |
20820 |
-110 |
1,180 |
3,199 |
+328 |
Total Volume and Open Interest |
1,485,260 |
546,852 |
+13,721 |
Nikkei 225(JPX) |
Jun19 |
190516 |
21100 |
21180 |
20870 |
21050 |
-110 |
96,761 |
290,251 |
+3,699 |
Sep19 |
190516 |
21030 |
21110 |
20820 |
20980 |
-130 |
1,163 |
7,320 |
+204 |
Dec19 |
190516 |
20680 |
20870 |
20680 |
20820 |
-110 |
33 |
36,874 |
+309 |
Total Volume and Open Interest |
98,008 |
410,890 |
+4,128 |
Nikkei 225(CME) Yen |
Jun19 |
190516 |
21180 |
21340 |
20880 |
21255 |
+95 |
39,330 |
64,786 |
-422 |
Sep19 |
190516 |
21140 |
21270 |
20910 |
21190 |
+90 |
5 |
32 |
+1 |
Dec19 |
190516 |
20940 |
20940 |
20940 |
20940 |
+95 |
|
|
|
Total Volume and Open Interest |
39,335 |
64,818 |
-421 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190516 |
21260 |
21320 |
21030 |
21260 |
+100 |
0 |
4 |
+0 |
Sep19 |
190516 |
21190 |
21190 |
21190 |
21190 |
+90 |
|
|
|
Dec19 |
190516 |
20940 |
20940 |
20940 |
20940 |
+90 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
May19 |
190516 |
5354.0 |
5453.0 |
5345.5 |
5448.0 |
+74.0 |
266,769 |
323,429 |
-39,667 |
Jun19 |
190516 |
5282.5 |
5386.5 |
5280.5 |
5382.0 |
+73.0 |
189,974 |
327,250 |
+127,694 |
Jul19 |
190516 |
5315.0 |
5374.0 |
5315.0 |
5374.0 |
+72.5 |
|
|
|
Total Volume and Open Interest |
456,743 |
714,190 |
+88,027 |
Hang Seng Index(HKFE) |
May19 |
190516 |
28068 |
28160 |
27791 |
28087 |
+24 |
255,371 |
115,124 |
-2,721 |
Jun19 |
190516 |
27945 |
28010 |
27661 |
27948 |
+22 |
1,291 |
14,868 |
+139 |
Total Volume and Open Interest |
257,306 |
143,717 |
-2,483 |
DAX(EUREX) |
Jun19 |
190516 |
12082.0 |
12318.5 |
11992.5 |
12301.0 |
+204.5 |
106,629 |
138,570 |
+7,989 |
Sep19 |
190516 |
12032.0 |
12301.0 |
12031.0 |
12287.0 |
+204.5 |
66 |
925 |
+20 |
Dec19 |
190516 |
12273.0 |
12273.0 |
12273.0 |
12273.0 |
+204.5 |
0 |
32 |
+0 |
Total Volume and Open Interest |
106,695 |
139,527 |
+8,009 |
Mini-DAX(EUREX) |
Jun19 |
190516 |
12092.0 |
12318.0 |
11991.0 |
12301.0 |
+204.5 |
43,020 |
20,203 |
+2,297 |
Sep19 |
190516 |
12024.0 |
12302.0 |
12024.0 |
12287.0 |
+204.5 |
88 |
280 |
+2 |
Dec19 |
190516 |
12026.0 |
12287.0 |
12013.0 |
12273.0 |
+204.5 |
11 |
70 |
+2 |
Total Volume and Open Interest |
43,119 |
20,553 |
+2,301 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190516 |
3351 |
3412 |
3328 |
3406 |
+56 |
1,092,345 |
4,482,348 |
-5,314 |
Sep19 |
190516 |
3327 |
3400 |
3327 |
3395 |
+56 |
716 |
45,319 |
+5,457 |
Dec19 |
190516 |
3309 |
3381 |
3309 |
3380 |
+56 |
2 |
187,094 |
+18 |
Total Volume and Open Interest |
1,093,063 |
4,728,827 |
+161 |
Swiss Market Index(EUREX) |
Jun19 |
190516 |
9440 |
9642 |
9439 |
9615 |
+194 |
37,183 |
180,565 |
-585 |
Sep19 |
190516 |
9425 |
9598 |
9418 |
9581 |
+194 |
9 |
685 |
+5 |
Dec19 |
190516 |
9565 |
9565 |
9561 |
9561 |
+194 |
0 |
28 |
+0 |
Total Volume and Open Interest |
37,192 |
181,278 |
-580 |
FT-SE 100(EURONEXT) |
Jun19 |
190516 |
7264.00 |
7349.00 |
7234.00 |
7337.00 |
+78.00 |
99,862 |
693,421 |
-5,257 |
Sep19 |
190516 |
7237.00 |
7274.00 |
7229.00 |
7265.00 |
+77.50 |
15 |
3,295 |
-1 |
Dec19 |
190516 |
7226.50 |
7226.50 |
7226.50 |
7226.50 |
+76.00 |
0 |
1,003 |
+0 |
Total Volume and Open Interest |
99,877 |
697,719 |
-5,258 |
SPI 200(SFE) |
Jun19 |
190516 |
6281.0 |
6345.0 |
6247.0 |
6345.0 |
+58.0 |
54,650 |
392,487 |
-744 |
Sep19 |
190516 |
6277.0 |
6277.0 |
6277.0 |
6277.0 |
+58.0 |
2 |
2,933 |
+2 |
Dec19 |
190516 |
6260.0 |
6260.0 |
6260.0 |
6260.0 |
+58.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
56,958 |
400,149 |
+649 |
FTSE MIB(ISE) |
Jun19 |
190516 |
20405.00 |
20765.00 |
20350.00 |
20720.00 |
+279.00 |
29,979 |
139,582 |
+5,897 |
Sep19 |
190516 |
20240.00 |
20610.00 |
20240.00 |
20583.00 |
+277.00 |
66 |
1,476 |
+40 |
Dec19 |
190516 |
20448.00 |
20448.00 |
20448.00 |
20448.00 |
+277.00 |
0 |
92 |
+0 |
Total Volume and Open Interest |
30,045 |
141,151 |
+5,937 |
KOSPI 200(KFE) |
Jun19 |
190516 |
266.75 |
267.05 |
266.35 |
266.35 |
-3.85 |
313,984 |
321,228 |
-297 |
Sep19 |
190516 |
267.00 |
267.35 |
266.65 |
266.65 |
-3.85 |
1,009 |
16,653 |
+480 |
Dec19 |
190516 |
279.80 |
279.95 |
264.65 |
266.85 |
-4.95 |
37 |
35,003 |
+4,455 |
Total Volume and Open Interest |
315,038 |
400,051 |
+4,764 |
GSCI(CME) |
Jun19 |
190516 |
444.00 |
446.65 |
442.55 |
444.90 |
+4.55 |
452 |
13,334 |
+449 |
Jul19 |
190516 |
445.90 |
445.90 |
445.90 |
445.90 |
+4.55 |
|
|
|
Aug19 |
190516 |
443.45 |
443.45 |
443.45 |
443.45 |
+4.55 |
|
|
|
Total Volume and Open Interest |
914 |
14,135 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|