|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190517 |
840.75 |
841.75 |
820.50 |
821.75 |
-18.00 |
182,209 |
407,306 |
-6,950 |
Aug19 |
190517 |
847.00 |
848.50 |
827.50 |
828.25 |
-18.25 |
30,093 |
52,895 |
-75 |
Sep19 |
190517 |
853.50 |
854.00 |
833.75 |
834.75 |
-17.75 |
11,980 |
20,358 |
-969 |
Nov19 |
190517 |
865.25 |
866.50 |
846.00 |
847.25 |
-17.50 |
56,645 |
171,297 |
+1,434 |
Jan20 |
190517 |
877.75 |
879.00 |
858.25 |
859.50 |
-17.75 |
8,132 |
30,675 |
-591 |
Mar20 |
190517 |
886.25 |
887.25 |
866.50 |
868.00 |
-17.75 |
6,191 |
36,680 |
+960 |
May20 |
190517 |
896.50 |
896.50 |
877.00 |
878.25 |
-17.75 |
3,899 |
11,529 |
+491 |
Jul20 |
190517 |
907.75 |
908.50 |
889.25 |
890.00 |
-17.50 |
4,300 |
13,675 |
+114 |
Aug20 |
190517 |
893.50 |
908.75 |
893.50 |
893.50 |
-16.75 |
44 |
333 |
+2 |
Sep20 |
190517 |
892.25 |
910.75 |
892.25 |
892.25 |
-17.00 |
5 |
172 |
+4 |
Nov20 |
190517 |
913.75 |
913.75 |
896.25 |
896.50 |
-17.50 |
1,044 |
6,089 |
-44 |
Jan21 |
190517 |
905.25 |
924.25 |
905.25 |
905.25 |
-17.25 |
36 |
70 |
+7 |
Mar21 |
190517 |
912.50 |
927.00 |
912.50 |
912.50 |
-17.00 |
12 |
35 |
-1 |
May21 |
190517 |
920.75 |
937.00 |
920.75 |
920.75 |
-16.50 |
9 |
20 |
+1 |
Total Volume and Open Interest |
304,621 |
751,311 |
-5,621 |
Soybean Meal(CBOT) |
Jul19 |
190517 |
301.90 |
302.70 |
293.70 |
294.30 |
-7.60 |
72,239 |
227,725 |
-1,776 |
Aug19 |
190517 |
303.30 |
304.10 |
295.40 |
296.00 |
-7.40 |
11,307 |
39,216 |
+105 |
Sep19 |
190517 |
304.80 |
305.60 |
297.30 |
297.90 |
-7.20 |
7,066 |
35,311 |
+340 |
Oct19 |
190517 |
306.50 |
306.80 |
298.80 |
299.40 |
-7.00 |
3,254 |
27,724 |
-106 |
Dec19 |
190517 |
309.10 |
309.80 |
301.60 |
302.20 |
-7.00 |
21,092 |
82,763 |
+580 |
Jan20 |
190517 |
310.10 |
311.00 |
303.30 |
303.70 |
-6.90 |
4,694 |
25,752 |
+803 |
Mar20 |
190517 |
310.90 |
311.60 |
304.20 |
304.70 |
-6.60 |
2,456 |
25,556 |
+290 |
May20 |
190517 |
312.80 |
312.80 |
305.90 |
306.30 |
-6.20 |
1,399 |
13,040 |
-246 |
Jul20 |
190517 |
315.00 |
315.20 |
308.40 |
308.80 |
-6.10 |
1,166 |
6,540 |
-349 |
Aug20 |
190517 |
311.90 |
311.90 |
309.20 |
309.20 |
-5.80 |
93 |
4,079 |
-14 |
Total Volume and Open Interest |
125,099 |
497,771 |
-314 |
Soybean Oil(CBOT) |
Jul19 |
190517 |
27.80 |
27.80 |
27.11 |
27.22 |
-0.50 |
65,235 |
246,842 |
-5,244 |
Aug19 |
190517 |
27.90 |
27.90 |
27.24 |
27.35 |
-0.49 |
8,587 |
38,466 |
+673 |
Sep19 |
190517 |
27.96 |
28.02 |
27.39 |
27.48 |
-0.48 |
6,254 |
31,990 |
+1,571 |
Oct19 |
190517 |
28.15 |
28.15 |
27.51 |
27.62 |
-0.47 |
3,242 |
20,119 |
+735 |
Dec19 |
190517 |
28.44 |
28.45 |
27.82 |
27.93 |
-0.46 |
18,028 |
141,266 |
+2,154 |
Jan20 |
190517 |
28.64 |
28.65 |
28.04 |
28.13 |
-0.47 |
2,363 |
20,879 |
+57 |
Mar20 |
190517 |
28.87 |
28.89 |
28.32 |
28.42 |
-0.44 |
2,293 |
23,393 |
-264 |
May20 |
190517 |
29.20 |
29.20 |
28.67 |
28.76 |
-0.42 |
1,103 |
9,943 |
+126 |
Jul20 |
190517 |
29.57 |
29.57 |
29.04 |
29.13 |
-0.40 |
1,570 |
6,591 |
+260 |
Aug20 |
190517 |
29.48 |
29.53 |
29.24 |
29.29 |
-0.41 |
0 |
1,049 |
+0 |
Total Volume and Open Interest |
108,821 |
547,147 |
-19 |
Canola(WCE) |
May19 |
190514 |
438.8 |
438.8 |
438.8 |
438.8 |
+4.3 |
0 |
218 |
+0 |
Jul19 |
190517 |
447.0 |
448.8 |
441.1 |
443.2 |
-3.8 |
13,239 |
108,207 |
+1,649 |
Nov19 |
190517 |
457.8 |
460.1 |
453.1 |
455.2 |
-3.8 |
5,891 |
66,124 |
+662 |
Jan20 |
190517 |
463.1 |
465.2 |
458.9 |
460.8 |
-3.9 |
1,393 |
7,530 |
+70 |
Mar20 |
190517 |
468.5 |
470.6 |
464.4 |
466.2 |
-3.8 |
393 |
2,125 |
-23 |
Total Volume and Open Interest |
21,128 |
185,803 |
+2,401 |
Corn(CBOT) |
Jul19 |
190517 |
380.00 |
384.75 |
380.00 |
383.25 |
+4.25 |
336,989 |
810,753 |
-9,794 |
Sep19 |
190517 |
388.00 |
392.00 |
388.00 |
390.50 |
+3.50 |
83,123 |
255,451 |
-3,033 |
Dec19 |
190517 |
397.50 |
400.00 |
397.25 |
398.25 |
+1.75 |
149,745 |
350,681 |
+12,057 |
Mar20 |
190517 |
407.25 |
410.00 |
407.25 |
407.75 |
+1.25 |
29,328 |
100,998 |
+100 |
May20 |
190517 |
413.25 |
415.25 |
412.50 |
413.25 |
+1.00 |
8,694 |
16,948 |
+525 |
Jul20 |
190517 |
418.00 |
420.00 |
417.50 |
418.25 |
+0.50 |
17,288 |
52,021 |
+2,539 |
Sep20 |
190517 |
406.50 |
407.50 |
405.50 |
406.00 |
-0.50 |
3,675 |
10,494 |
+1,414 |
Dec20 |
190517 |
408.50 |
410.00 |
407.00 |
407.75 |
-1.00 |
18,011 |
39,512 |
+427 |
Mar21 |
190517 |
416.75 |
416.75 |
415.75 |
416.25 |
-0.50 |
250 |
1,153 |
+50 |
May21 |
190517 |
423.00 |
423.75 |
421.75 |
421.75 |
-1.25 |
42 |
263 |
+37 |
Total Volume and Open Interest |
647,500 |
1,640,881 |
+4,471 |
Wheat(CBOT) |
Jul19 |
190517 |
469.00 |
473.25 |
462.50 |
465.00 |
-2.00 |
85,023 |
274,399 |
-9,245 |
Sep19 |
190517 |
475.50 |
479.25 |
469.00 |
471.25 |
-2.25 |
35,492 |
90,331 |
-3,982 |
Dec19 |
190517 |
488.00 |
491.25 |
482.00 |
484.25 |
-2.00 |
18,982 |
80,028 |
+536 |
Mar20 |
190517 |
500.50 |
502.75 |
495.25 |
496.75 |
-2.00 |
5,001 |
23,725 |
+671 |
May20 |
190517 |
507.75 |
509.00 |
502.25 |
503.75 |
-2.00 |
1,115 |
5,937 |
+104 |
Jul20 |
190517 |
508.00 |
508.00 |
502.00 |
503.50 |
-2.50 |
1,055 |
7,332 |
+65 |
Total Volume and Open Interest |
147,098 |
485,301 |
-11,572 |
Wheat(KCBT) |
Jul19 |
190517 |
419.75 |
425.50 |
415.50 |
420.25 |
+3.50 |
36,448 |
195,437 |
-3,167 |
Sep19 |
190517 |
431.00 |
436.25 |
426.25 |
431.00 |
+3.25 |
18,280 |
62,927 |
+1,665 |
Dec19 |
190517 |
451.25 |
457.00 |
447.00 |
452.00 |
+3.25 |
11,048 |
51,529 |
+968 |
Mar20 |
190517 |
472.00 |
477.00 |
467.50 |
472.25 |
+2.25 |
4,468 |
16,110 |
-287 |
May20 |
190517 |
488.25 |
490.50 |
481.75 |
486.25 |
+1.50 |
1,068 |
4,349 |
-168 |
Jul20 |
190517 |
495.50 |
499.50 |
491.25 |
495.25 |
unch |
397 |
6,492 |
+95 |
Sep20 |
190517 |
513.25 |
515.25 |
508.25 |
510.75 |
-1.50 |
46 |
1,714 |
-3 |
Total Volume and Open Interest |
71,775 |
339,346 |
-895 |
Wheat(MGE) |
Jul19 |
190517 |
526.75 |
543.75 |
525.75 |
527.75 |
+1.00 |
4,196 |
33,581 |
-566 |
Sep19 |
190517 |
537.25 |
553.00 |
534.75 |
536.75 |
+1.00 |
2,113 |
14,837 |
+144 |
Dec19 |
190517 |
547.50 |
563.25 |
546.75 |
548.75 |
+1.50 |
1,036 |
8,112 |
+404 |
Mar20 |
190517 |
564.00 |
570.00 |
560.50 |
562.00 |
+1.50 |
125 |
4,046 |
-3 |
May20 |
190517 |
579.75 |
580.25 |
570.00 |
570.00 |
+0.25 |
31 |
2,083 |
+3 |
Jul20 |
190517 |
585.50 |
586.00 |
577.75 |
577.75 |
+0.75 |
33 |
295 |
-3 |
Total Volume and Open Interest |
7,585 |
63,609 |
-20 |
Oats(CBOT) |
Jul19 |
190517 |
297.00 |
298.00 |
293.25 |
294.00 |
-0.25 |
280 |
4,600 |
-26 |
Sep19 |
190517 |
279.00 |
280.25 |
278.25 |
280.25 |
+1.00 |
14 |
234 |
+10 |
Dec19 |
190517 |
268.00 |
271.75 |
266.75 |
271.75 |
+0.75 |
120 |
1,221 |
+97 |
Mar20 |
190517 |
271.25 |
271.25 |
264.75 |
271.25 |
+0.75 |
2 |
65 |
+2 |
Total Volume and Open Interest |
416 |
6,120 |
+83 |
Rough Rice(CBOT) |
May19 |
190514 |
10.78 |
10.81 |
10.78 |
10.81 |
+0.09 |
2 |
2 |
-176 |
Jul19 |
190517 |
10.91 |
11.09 |
10.89 |
11.07 |
+0.16 |
469 |
6,469 |
-108 |
Sep19 |
190517 |
11.02 |
11.18 |
11.01 |
11.18 |
+0.15 |
10 |
244 |
-3 |
Nov19 |
190517 |
11.11 |
11.26 |
11.11 |
11.26 |
+0.15 |
5 |
109 |
+2 |
Total Volume and Open Interest |
484 |
6,829 |
-109 |
Live Cattle(CME) |
Jun19 |
190517 |
111.000 |
112.500 |
110.635 |
111.285 |
+0.805 |
24,506 |
83,349 |
-6,724 |
Aug19 |
190517 |
108.250 |
109.785 |
108.180 |
108.930 |
+0.980 |
22,386 |
139,867 |
+5,006 |
Oct19 |
190517 |
108.180 |
109.785 |
108.180 |
108.900 |
+1.000 |
10,053 |
86,405 |
+894 |
Dec19 |
190517 |
112.480 |
114.080 |
112.480 |
113.550 |
+1.370 |
5,881 |
42,680 |
+780 |
Feb20 |
190517 |
116.400 |
118.330 |
116.400 |
117.950 |
+1.800 |
2,491 |
17,384 |
+369 |
Apr20 |
190517 |
118.285 |
119.900 |
118.285 |
119.500 |
+1.500 |
898 |
6,191 |
+115 |
Total Volume and Open Interest |
66,719 |
380,506 |
+636 |
Feeder Cattle(CME) |
May19 |
190517 |
134.200 |
135.000 |
133.950 |
134.535 |
+0.300 |
1,269 |
2,805 |
-222 |
Aug19 |
190517 |
143.700 |
146.050 |
143.435 |
145.500 |
+2.170 |
5,766 |
27,846 |
+525 |
Sep19 |
190517 |
144.400 |
147.350 |
144.400 |
146.700 |
+2.465 |
2,289 |
6,759 |
+103 |
Oct19 |
190517 |
145.050 |
148.150 |
145.050 |
147.330 |
+2.480 |
1,716 |
6,740 |
+56 |
Nov19 |
190517 |
145.735 |
148.900 |
145.735 |
147.800 |
+2.400 |
540 |
3,003 |
+48 |
Jan20 |
190517 |
143.300 |
146.150 |
143.300 |
145.580 |
+2.630 |
317 |
2,896 |
+84 |
Mar20 |
190517 |
143.130 |
144.400 |
142.950 |
143.685 |
+2.055 |
46 |
618 |
+4 |
Total Volume and Open Interest |
11,943 |
50,729 |
+598 |
Lean Hogs(CME) |
Jun19 |
190517 |
91.750 |
92.800 |
89.650 |
92.385 |
+0.155 |
20,756 |
38,318 |
-3,133 |
Jul19 |
190517 |
91.885 |
93.035 |
90.180 |
93.000 |
+0.600 |
15,768 |
70,626 |
+2,896 |
Aug19 |
190517 |
92.900 |
94.050 |
91.650 |
93.950 |
+0.650 |
9,966 |
47,009 |
+878 |
Oct19 |
190517 |
84.830 |
85.600 |
84.230 |
85.480 |
+0.195 |
5,665 |
54,318 |
+617 |
Dec19 |
190517 |
81.550 |
82.000 |
80.850 |
81.930 |
-0.070 |
4,091 |
49,840 |
+722 |
Feb20 |
190517 |
84.285 |
84.750 |
83.680 |
84.535 |
-0.215 |
1,376 |
24,066 |
+347 |
Apr20 |
190517 |
85.285 |
85.635 |
84.785 |
85.480 |
-0.305 |
421 |
14,456 |
+81 |
May20 |
190517 |
88.035 |
88.035 |
88.000 |
88.000 |
-0.300 |
12 |
500 |
+5 |
Total Volume and Open Interest |
58,638 |
307,725 |
+2,551 |
Class III Milk(CME) |
May19 |
190517 |
16.28 |
16.34 |
16.27 |
16.30 |
+0.02 |
97 |
3,428 |
-6 |
Jun19 |
190517 |
16.21 |
16.49 |
16.14 |
16.45 |
+0.22 |
200 |
4,505 |
+31 |
Jul19 |
190517 |
16.42 |
16.77 |
16.37 |
16.72 |
+0.29 |
217 |
3,073 |
+11 |
Aug19 |
190517 |
16.80 |
17.10 |
16.75 |
17.08 |
+0.30 |
173 |
1,975 |
+22 |
Sep19 |
190517 |
16.94 |
17.25 |
16.90 |
17.25 |
+0.31 |
59 |
2,295 |
-27 |
Oct19 |
190517 |
16.88 |
17.20 |
16.87 |
17.17 |
+0.25 |
19 |
1,751 |
+2 |
Nov19 |
190517 |
16.79 |
17.05 |
16.73 |
17.01 |
+0.22 |
1 |
1,682 |
+0 |
Dec19 |
190517 |
16.55 |
16.75 |
16.43 |
16.68 |
+0.14 |
12 |
1,499 |
-7 |
Jan20 |
190517 |
16.30 |
16.41 |
16.30 |
16.38 |
+0.12 |
11 |
419 |
+10 |
Feb20 |
190517 |
16.25 |
16.29 |
16.25 |
16.29 |
+0.08 |
7 |
328 |
+1 |
Mar20 |
190517 |
16.25 |
16.25 |
16.25 |
16.25 |
+0.05 |
8 |
359 |
+1 |
Apr20 |
190517 |
16.29 |
16.35 |
16.29 |
16.29 |
+0.04 |
3 |
225 |
+3 |
May20 |
190517 |
16.43 |
16.43 |
16.43 |
16.43 |
+0.09 |
3 |
257 |
+1 |
Total Volume and Open Interest |
814 |
22,324 |
+46 |
Cocoa(ICE) |
May19 |
190515 |
2338 |
2338 |
2338 |
2338 |
+28 |
|
|
|
Jul19 |
190517 |
2375 |
2378 |
2342 |
2353 |
-19 |
29,833 |
90,358 |
-2,623 |
Sep19 |
190517 |
2365 |
2370 |
2340 |
2354 |
-10 |
19,482 |
49,073 |
+416 |
Dec19 |
190517 |
2370 |
2370 |
2344 |
2354 |
-11 |
11,178 |
48,505 |
+730 |
Mar20 |
190517 |
2363 |
2367 |
2342 |
2352 |
-11 |
3,784 |
30,947 |
+242 |
May20 |
190517 |
2355 |
2368 |
2351 |
2358 |
-11 |
1,610 |
12,870 |
+219 |
Jul20 |
190517 |
2372 |
2378 |
2358 |
2366 |
-11 |
692 |
4,324 |
+125 |
Total Volume and Open Interest |
67,542 |
245,265 |
-187 |
Coffee "C"(ICE) |
May19 |
190517 |
88.05 |
88.05 |
87.35 |
87.35 |
-2.65 |
424 |
470 |
+0 |
Jul19 |
190517 |
91.15 |
91.60 |
88.45 |
89.00 |
-2.65 |
15,796 |
159,886 |
-66 |
Sep19 |
190517 |
93.55 |
93.80 |
90.80 |
91.35 |
-2.55 |
6,540 |
66,062 |
-58 |
Dec19 |
190517 |
97.15 |
97.30 |
94.40 |
94.85 |
-2.55 |
3,637 |
54,270 |
+592 |
Mar20 |
190517 |
100.45 |
100.75 |
97.95 |
98.35 |
-2.50 |
1,058 |
24,567 |
+117 |
May20 |
190517 |
102.55 |
103.05 |
100.30 |
100.70 |
-2.45 |
407 |
17,041 |
-7 |
Total Volume and Open Interest |
28,685 |
342,523 |
+523 |
Orange Juice(ICE) |
Jul19 |
190517 |
102.55 |
102.75 |
96.40 |
96.75 |
-5.75 |
2,088 |
15,953 |
-558 |
Sep19 |
190517 |
105.60 |
105.60 |
100.30 |
100.75 |
-5.45 |
131 |
2,110 |
+28 |
Nov19 |
190517 |
108.35 |
108.35 |
104.20 |
104.35 |
-4.95 |
31 |
1,486 |
-6 |
Jan20 |
190517 |
111.55 |
111.55 |
108.00 |
108.10 |
-4.70 |
7 |
514 |
+1 |
Mar20 |
190517 |
115.00 |
115.00 |
111.05 |
111.15 |
-4.85 |
12 |
321 |
-2 |
May20 |
190517 |
113.45 |
113.55 |
113.45 |
113.55 |
-5.30 |
6 |
334 |
-3 |
Total Volume and Open Interest |
2,279 |
20,995 |
-540 |
Sugar #11(ICE) |
Jul19 |
190517 |
11.75 |
11.76 |
11.43 |
11.55 |
-0.23 |
58,860 |
439,008 |
-9,806 |
Oct19 |
190517 |
12.12 |
12.12 |
11.83 |
11.93 |
-0.21 |
29,569 |
259,590 |
-3,152 |
Mar20 |
190517 |
13.11 |
13.13 |
12.85 |
12.93 |
-0.22 |
10,347 |
170,422 |
+47 |
May20 |
190517 |
13.25 |
13.25 |
13.02 |
13.08 |
-0.21 |
2,573 |
39,851 |
+144 |
Jul20 |
190517 |
13.34 |
13.36 |
13.17 |
13.22 |
-0.21 |
648 |
32,381 |
+116 |
Oct20 |
190517 |
13.53 |
13.53 |
13.39 |
13.44 |
-0.19 |
213 |
30,937 |
-44 |
Mar21 |
190517 |
14.05 |
14.05 |
13.90 |
13.96 |
-0.18 |
91 |
15,682 |
+5 |
May21 |
190517 |
14.06 |
14.06 |
13.95 |
13.99 |
-0.17 |
2 |
2,101 |
+0 |
Total Volume and Open Interest |
102,305 |
993,454 |
-12,690 |
London Cocoa(LCE) |
Jul19 |
190517 |
1744 |
1747 |
1723 |
1729 |
-14 |
14,131 |
77,449 |
-1,212 |
Sep19 |
190517 |
1733 |
1739 |
1720 |
1725 |
-8 |
12,806 |
40,311 |
-166 |
Dec19 |
190517 |
1732 |
1738 |
1723 |
1727 |
-5 |
10,174 |
63,236 |
+325 |
Mar20 |
190517 |
1728 |
1734 |
1720 |
1724 |
-4 |
4,911 |
45,709 |
+84 |
May20 |
190517 |
1726 |
1731 |
1718 |
1722 |
-4 |
2,007 |
19,335 |
-27 |
Jul20 |
190517 |
1729 |
1735 |
1721 |
1725 |
-4 |
780 |
13,445 |
+383 |
Sep20 |
190517 |
1737 |
1740 |
1729 |
1730 |
-4 |
377 |
10,295 |
+7 |
Total Volume and Open Interest |
45,495 |
276,264 |
-2,178 |
London Sugar(LCE) |
Aug19 |
190517 |
325.10 |
325.10 |
318.40 |
321.50 |
-4.10 |
4,340 |
52,263 |
-1,904 |
Oct19 |
190517 |
329.20 |
329.40 |
323.30 |
325.90 |
-4.00 |
2,070 |
23,514 |
+291 |
Dec19 |
190517 |
338.20 |
338.80 |
333.50 |
336.20 |
-3.20 |
805 |
13,501 |
+110 |
Mar20 |
190517 |
347.40 |
347.70 |
343.30 |
345.70 |
-3.30 |
306 |
8,320 |
+111 |
May20 |
190517 |
355.00 |
355.00 |
352.50 |
354.30 |
-3.30 |
154 |
2,065 |
+134 |
Total Volume and Open Interest |
7,760 |
101,704 |
-1,200 |
Cotton(ICE) |
Jul19 |
190517 |
66.66 |
66.80 |
65.83 |
65.99 |
-0.81 |
18,427 |
101,973 |
+745 |
Oct19 |
190517 |
66.94 |
66.94 |
65.69 |
66.39 |
-1.31 |
36 |
68 |
+24 |
Dec19 |
190517 |
67.27 |
67.27 |
66.31 |
66.38 |
-0.71 |
11,391 |
89,904 |
+111 |
Mar20 |
190517 |
68.14 |
68.29 |
67.32 |
67.38 |
-0.77 |
1,668 |
13,127 |
+162 |
May20 |
190517 |
68.99 |
68.99 |
68.23 |
68.27 |
-0.69 |
284 |
1,150 |
-5 |
Jul20 |
190517 |
69.56 |
69.64 |
68.85 |
68.89 |
-0.66 |
188 |
2,845 |
+38 |
Total Volume and Open Interest |
32,237 |
215,831 |
+1,129 |
Lumber(CME) |
Jul19 |
190517 |
328.7 |
328.7 |
321.1 |
324.0 |
-4.1 |
503 |
2,731 |
-11 |
Sep19 |
190517 |
330.0 |
330.0 |
324.4 |
326.8 |
-5.0 |
96 |
915 |
+23 |
Nov19 |
190517 |
329.6 |
334.0 |
329.6 |
329.6 |
-4.4 |
20 |
47 |
+9 |
Jan20 |
190517 |
332.1 |
332.1 |
332.1 |
332.1 |
-4.4 |
0 |
3 |
+0 |
Total Volume and Open Interest |
619 |
3,696 |
-24 |
Crude Oil(NYM) |
Jun19 |
190517 |
63.12 |
63.64 |
62.52 |
62.76 |
-0.11 |
723,001 |
166,034 |
-37,871 |
Jul19 |
190517 |
63.30 |
63.82 |
62.70 |
62.92 |
-0.14 |
235,837 |
398,883 |
+36,778 |
Aug19 |
190517 |
63.38 |
63.89 |
62.78 |
62.99 |
-0.18 |
76,066 |
175,581 |
+2,335 |
Sep19 |
190517 |
63.40 |
63.86 |
62.78 |
62.98 |
-0.21 |
64,411 |
194,151 |
+1,247 |
Oct19 |
190517 |
63.39 |
63.67 |
62.67 |
62.86 |
-0.24 |
33,659 |
123,512 |
-20 |
Nov19 |
190517 |
63.12 |
63.45 |
62.50 |
62.66 |
-0.28 |
23,462 |
100,109 |
-1,656 |
Dec19 |
190517 |
62.86 |
63.23 |
62.19 |
62.39 |
-0.33 |
66,867 |
241,036 |
+3,437 |
Jan20 |
190517 |
62.52 |
62.81 |
61.96 |
62.07 |
-0.36 |
21,426 |
60,160 |
-3,695 |
Feb20 |
190517 |
62.01 |
62.40 |
61.60 |
61.72 |
-0.38 |
11,841 |
44,763 |
+2,332 |
Mar20 |
190517 |
61.99 |
62.09 |
61.25 |
61.34 |
-0.37 |
9,078 |
46,072 |
+578 |
Apr20 |
190517 |
61.27 |
61.49 |
60.75 |
60.94 |
-0.37 |
5,125 |
33,068 |
+2,124 |
May20 |
190517 |
61.07 |
61.07 |
60.38 |
60.54 |
-0.36 |
3,557 |
32,264 |
+1,118 |
Jun20 |
190517 |
60.61 |
60.85 |
60.00 |
60.16 |
-0.35 |
18,434 |
107,742 |
+216 |
Jul20 |
190517 |
59.69 |
59.75 |
59.69 |
59.75 |
-0.35 |
1,900 |
29,934 |
-608 |
Aug20 |
190517 |
59.37 |
59.37 |
58.32 |
59.37 |
-0.35 |
1,160 |
17,314 |
-116 |
Sep20 |
190517 |
59.01 |
59.77 |
59.01 |
59.01 |
-0.34 |
2,432 |
32,340 |
+45 |
Total Volume and Open Interest |
1,323,312 |
2,161,397 |
+7,740 |
e-miNY Crude Oil(NYM) |
Jun19 |
190517 |
63.100 |
63.625 |
62.525 |
62.750 |
-0.125 |
18,560 |
2,281 |
+783 |
Jul19 |
190517 |
63.325 |
63.825 |
62.700 |
62.925 |
-0.125 |
1,142 |
614 |
+101 |
Aug19 |
190517 |
63.425 |
63.800 |
62.850 |
63.000 |
-0.175 |
216 |
184 |
-145 |
Sep19 |
190517 |
63.400 |
63.400 |
62.900 |
62.975 |
-0.225 |
190 |
336 |
-62 |
Oct19 |
190517 |
62.850 |
63.525 |
62.850 |
62.850 |
-0.250 |
119 |
295 |
+17 |
Nov19 |
190517 |
63.225 |
63.225 |
62.650 |
62.650 |
-0.300 |
101 |
152 |
+98 |
Dec19 |
190517 |
63.050 |
63.100 |
62.400 |
62.400 |
-0.325 |
6 |
168 |
-2 |
Jan20 |
190517 |
62.075 |
63.000 |
62.075 |
62.075 |
-0.350 |
1 |
69 |
+1 |
Feb20 |
190517 |
61.725 |
61.725 |
61.600 |
61.725 |
-0.375 |
1 |
14 |
+1 |
Mar20 |
190517 |
61.350 |
61.350 |
59.950 |
61.350 |
-0.350 |
1 |
46 |
+1 |
Total Volume and Open Interest |
20,337 |
4,227 |
+793 |
NY Harbor ULSD(NYM) |
Jun19 |
190517 |
212.73 |
213.38 |
208.70 |
209.55 |
-2.77 |
64,950 |
71,331 |
-8,170 |
Jul19 |
190517 |
212.74 |
213.30 |
208.86 |
209.63 |
-2.73 |
36,607 |
94,366 |
+3,652 |
Aug19 |
190517 |
212.90 |
213.47 |
209.23 |
209.93 |
-2.64 |
23,426 |
41,059 |
+552 |
Sep19 |
190517 |
213.46 |
213.77 |
209.84 |
210.48 |
-2.57 |
17,645 |
30,249 |
-675 |
Oct19 |
190517 |
214.22 |
214.33 |
210.39 |
210.95 |
-2.56 |
10,258 |
30,883 |
+778 |
Nov19 |
190517 |
214.20 |
214.32 |
210.81 |
211.24 |
-2.50 |
5,420 |
18,155 |
-96 |
Dec19 |
190517 |
213.99 |
214.00 |
210.70 |
211.33 |
-2.42 |
15,098 |
40,288 |
+525 |
Jan20 |
190517 |
213.72 |
213.76 |
210.90 |
211.25 |
-2.38 |
2,433 |
16,136 |
+561 |
Feb20 |
190517 |
212.35 |
212.35 |
210.12 |
210.46 |
-2.34 |
635 |
10,159 |
+56 |
Mar20 |
190517 |
209.81 |
210.87 |
209.06 |
209.06 |
-2.27 |
647 |
6,859 |
-190 |
Apr20 |
190517 |
208.07 |
208.14 |
207.18 |
207.18 |
-2.19 |
269 |
3,692 |
-42 |
May20 |
190517 |
207.47 |
207.47 |
205.95 |
205.95 |
-2.08 |
171 |
2,407 |
-23 |
Jun20 |
190517 |
206.80 |
206.80 |
204.66 |
205.08 |
-1.99 |
2,030 |
17,546 |
+401 |
Jul20 |
190517 |
204.64 |
204.64 |
202.49 |
204.64 |
-1.91 |
13 |
1,114 |
+2 |
Total Volume and Open Interest |
180,988 |
402,059 |
-3,012 |
RBOB Gasoline(NYM) |
Jun19 |
190517 |
206.75 |
208.54 |
203.52 |
204.73 |
-1.45 |
71,275 |
94,006 |
-4,030 |
Jul19 |
190517 |
203.43 |
205.11 |
200.55 |
201.82 |
-0.98 |
61,133 |
116,077 |
-166 |
Aug19 |
190517 |
199.55 |
200.99 |
196.91 |
198.08 |
-0.91 |
31,822 |
56,745 |
-89 |
Sep19 |
190517 |
196.17 |
196.96 |
193.27 |
194.29 |
-0.96 |
20,591 |
46,461 |
-85 |
Oct19 |
190517 |
180.75 |
181.73 |
178.27 |
179.00 |
-1.20 |
11,286 |
34,469 |
+849 |
Nov19 |
190517 |
176.49 |
177.80 |
174.44 |
175.06 |
-1.31 |
6,388 |
17,921 |
+722 |
Dec19 |
190517 |
173.21 |
174.87 |
171.56 |
172.14 |
-1.37 |
9,823 |
25,691 |
+1,213 |
Jan20 |
190517 |
173.52 |
173.52 |
170.53 |
170.98 |
-1.30 |
2,950 |
13,127 |
+519 |
Feb20 |
190517 |
172.96 |
172.96 |
170.91 |
171.16 |
-1.29 |
1,210 |
4,934 |
+271 |
Mar20 |
190517 |
174.25 |
174.25 |
172.08 |
172.40 |
-1.30 |
720 |
4,125 |
+156 |
Total Volume and Open Interest |
218,051 |
423,039 |
-317 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190517 |
206.20 |
206.20 |
204.70 |
204.70 |
-1.48 |
0 |
1 |
+0 |
Jul19 |
190517 |
201.80 |
201.82 |
201.80 |
201.80 |
-1.00 |
|
|
|
Aug19 |
190517 |
198.10 |
198.10 |
198.08 |
198.10 |
-0.89 |
|
|
|
Sep19 |
190517 |
194.30 |
194.30 |
194.29 |
194.30 |
-0.95 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190517 |
2.636 |
2.660 |
2.616 |
2.631 |
-0.008 |
123,118 |
164,778 |
-4,718 |
Jul19 |
190517 |
2.671 |
2.694 |
2.652 |
2.664 |
-0.010 |
79,360 |
287,028 |
-1,927 |
Aug19 |
190517 |
2.687 |
2.708 |
2.669 |
2.680 |
-0.009 |
22,672 |
82,374 |
+4,516 |
Sep19 |
190517 |
2.682 |
2.702 |
2.664 |
2.675 |
-0.009 |
20,156 |
166,821 |
+2,410 |
Oct19 |
190517 |
2.713 |
2.732 |
2.694 |
2.706 |
-0.008 |
22,401 |
120,286 |
+2,587 |
Nov19 |
190517 |
2.785 |
2.804 |
2.767 |
2.781 |
-0.005 |
13,940 |
78,652 |
+91 |
Dec19 |
190517 |
2.951 |
2.970 |
2.936 |
2.950 |
-0.003 |
9,807 |
98,761 |
+2,433 |
Jan20 |
190517 |
3.041 |
3.058 |
3.026 |
3.040 |
-0.004 |
11,050 |
64,707 |
+225 |
Feb20 |
190517 |
3.012 |
3.018 |
2.986 |
2.998 |
-0.005 |
2,793 |
22,491 |
+45 |
Mar20 |
190517 |
2.882 |
2.893 |
2.867 |
2.876 |
-0.005 |
5,184 |
34,625 |
-452 |
Apr20 |
190517 |
2.625 |
2.630 |
2.611 |
2.619 |
-0.003 |
2,652 |
42,819 |
-180 |
May20 |
190517 |
2.592 |
2.593 |
2.575 |
2.583 |
-0.002 |
1,168 |
26,804 |
-152 |
Jun20 |
190517 |
2.611 |
2.616 |
2.610 |
2.615 |
-0.001 |
436 |
14,236 |
+24 |
Jul20 |
190517 |
2.645 |
2.649 |
2.640 |
2.649 |
-0.001 |
351 |
15,463 |
+7 |
Aug20 |
190517 |
2.655 |
2.658 |
2.654 |
2.658 |
-0.002 |
282 |
10,842 |
+45 |
Sep20 |
190517 |
2.650 |
2.650 |
2.639 |
2.644 |
-0.002 |
250 |
10,466 |
+48 |
Total Volume and Open Interest |
317,962 |
1,319,652 |
+5,373 |
Brent Crude Oil(ICE) |
Jul19 |
190517 |
72.82 |
73.23 |
71.79 |
72.21 |
-0.41 |
272,443 |
371,692 |
-6,868 |
Aug19 |
190517 |
71.92 |
72.28 |
70.88 |
71.26 |
-0.44 |
164,124 |
285,300 |
+17,639 |
Sep19 |
190517 |
71.07 |
71.44 |
70.10 |
70.44 |
-0.45 |
98,475 |
265,793 |
+12,772 |
Oct19 |
190517 |
70.43 |
70.78 |
69.49 |
69.81 |
-0.44 |
52,863 |
134,060 |
-4,693 |
Nov19 |
190517 |
69.93 |
70.27 |
69.02 |
69.33 |
-0.42 |
43,069 |
155,625 |
+800 |
Dec19 |
190517 |
69.48 |
69.81 |
68.62 |
68.91 |
-0.40 |
91,013 |
286,235 |
+3,420 |
Jan20 |
190517 |
69.14 |
69.38 |
68.24 |
68.52 |
-0.37 |
10,211 |
67,672 |
+1,681 |
Feb20 |
190517 |
68.75 |
68.98 |
67.87 |
68.14 |
-0.36 |
7,984 |
50,931 |
-346 |
Mar20 |
190517 |
68.45 |
68.61 |
67.53 |
67.79 |
-0.36 |
8,865 |
46,327 |
+172 |
Apr20 |
190517 |
67.46 |
67.46 |
67.46 |
67.46 |
-0.36 |
2,716 |
30,588 |
+954 |
May20 |
190517 |
67.12 |
67.12 |
67.12 |
67.12 |
-0.36 |
3,085 |
29,298 |
+807 |
Jun20 |
190517 |
67.45 |
67.52 |
66.53 |
66.76 |
-0.36 |
17,717 |
113,162 |
-673 |
Jul20 |
190517 |
66.45 |
66.45 |
66.45 |
66.45 |
-0.36 |
932 |
21,279 |
-57 |
Aug20 |
190517 |
66.12 |
66.12 |
66.12 |
66.12 |
-0.35 |
1,021 |
20,653 |
+182 |
Total Volume and Open Interest |
811,995 |
2,287,879 |
+28,605 |
Gas Oil(ICE) |
Jun19 |
190517 |
665.25 |
665.25 |
649.75 |
657.00 |
-8.25 |
106,497 |
152,064 |
-4,192 |
Jul19 |
190517 |
658.25 |
659.25 |
645.00 |
652.00 |
-7.50 |
91,708 |
163,584 |
+9,303 |
Aug19 |
190517 |
656.50 |
657.00 |
644.50 |
650.75 |
-6.75 |
46,495 |
86,408 |
+118 |
Sep19 |
190517 |
656.50 |
657.25 |
645.25 |
651.50 |
-6.50 |
30,876 |
89,777 |
+3,548 |
Oct19 |
190517 |
657.75 |
658.25 |
647.00 |
652.75 |
-6.50 |
21,499 |
72,504 |
-639 |
Nov19 |
190517 |
654.25 |
654.75 |
644.50 |
650.50 |
-5.75 |
13,054 |
39,912 |
+1,328 |
Dec19 |
190517 |
649.75 |
651.75 |
641.25 |
647.00 |
-5.75 |
37,038 |
116,343 |
+2,413 |
Jan20 |
190517 |
646.75 |
648.75 |
639.00 |
644.75 |
-5.50 |
4,976 |
33,476 |
+573 |
Feb20 |
190517 |
645.00 |
645.00 |
636.75 |
642.50 |
-5.25 |
1,480 |
26,075 |
+191 |
Mar20 |
190517 |
642.50 |
643.75 |
634.25 |
640.00 |
-5.25 |
2,371 |
25,972 |
+458 |
Total Volume and Open Interest |
366,624 |
976,853 |
+13,620 |
Ethanol(CBOT) |
Jun19 |
190517 |
1.359 |
1.373 |
1.348 |
1.364 |
+0.022 |
212 |
1,109 |
-23 |
Jul19 |
190517 |
1.362 |
1.381 |
1.359 |
1.373 |
+0.021 |
158 |
560 |
+6 |
Aug19 |
190517 |
1.385 |
1.385 |
1.351 |
1.385 |
+0.021 |
16 |
49 |
-4 |
Sep19 |
190517 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.021 |
0 |
18 |
+0 |
Oct19 |
190517 |
1.384 |
1.384 |
1.384 |
1.384 |
+0.021 |
0 |
7 |
+0 |
Nov19 |
190517 |
1.384 |
1.384 |
1.384 |
1.384 |
+0.021 |
|
|
|
Dec19 |
190517 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.021 |
0 |
20 |
+0 |
Jan20 |
190517 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.021 |
|
|
|
Total Volume and Open Interest |
386 |
1,763 |
-21 |
WTI Crude Oil(ICE) |
Jun19 |
190517 |
63.13 |
63.61 |
62.53 |
62.76 |
-0.11 |
74,044 |
59,036 |
-5,513 |
Jul19 |
190517 |
63.39 |
63.82 |
62.71 |
62.92 |
-0.14 |
81,182 |
85,877 |
+5,121 |
Aug19 |
190517 |
63.38 |
63.89 |
62.78 |
62.99 |
-0.18 |
46,278 |
57,729 |
+1,589 |
Sep19 |
190517 |
63.36 |
63.86 |
62.80 |
62.98 |
-0.21 |
35,539 |
60,224 |
+1,299 |
Oct19 |
190517 |
63.46 |
63.72 |
62.68 |
62.86 |
-0.24 |
17,591 |
33,369 |
+389 |
Nov19 |
190517 |
63.01 |
63.50 |
62.59 |
62.66 |
-0.28 |
7,385 |
22,392 |
+986 |
Dec19 |
190517 |
62.97 |
63.22 |
62.31 |
62.39 |
-0.33 |
20,562 |
104,130 |
+366 |
Jan20 |
190517 |
62.56 |
62.59 |
62.07 |
62.07 |
-0.36 |
3,167 |
9,294 |
+15 |
Feb20 |
190517 |
62.05 |
62.05 |
61.72 |
61.72 |
-0.38 |
879 |
9,293 |
+29 |
Mar20 |
190517 |
61.34 |
61.34 |
61.34 |
61.34 |
-0.37 |
1,121 |
13,376 |
+290 |
Apr20 |
190517 |
60.94 |
60.94 |
60.94 |
60.94 |
-0.37 |
793 |
5,769 |
+562 |
May20 |
190517 |
60.54 |
60.54 |
60.54 |
60.54 |
-0.36 |
486 |
3,979 |
+107 |
Jun20 |
190517 |
60.50 |
60.50 |
60.10 |
60.16 |
-0.35 |
5,903 |
47,658 |
+439 |
Jul20 |
190517 |
59.75 |
59.75 |
59.75 |
59.75 |
-0.35 |
43 |
4,650 |
+22 |
Aug20 |
190517 |
59.37 |
59.37 |
59.37 |
59.37 |
-0.35 |
21 |
4,821 |
+20 |
Sep20 |
190517 |
59.01 |
59.01 |
59.01 |
59.01 |
-0.34 |
12 |
6,609 |
-4 |
Total Volume and Open Interest |
303,936 |
644,719 |
+7,286 |
US Dollar Index(ICE) |
Jun19 |
190517 |
97.665 |
97.860 |
97.590 |
97.825 |
+0.147 |
13,642 |
45,836 |
-226 |
Sep19 |
190517 |
97.160 |
97.315 |
97.135 |
97.290 |
+0.147 |
32 |
1,462 |
+13 |
Dec19 |
190517 |
96.590 |
96.800 |
96.590 |
96.800 |
+0.148 |
0 |
504 |
+0 |
Total Volume and Open Interest |
13,676 |
47,872 |
-211 |
Australian Dollar(CME) |
Jun19 |
190517 |
68.96 |
69.02 |
68.69 |
68.72 |
-0.25 |
96,722 |
165,993 |
+3,358 |
Sep19 |
190517 |
69.13 |
69.17 |
68.88 |
68.89 |
-0.24 |
124 |
1,873 |
-4 |
Dec19 |
190517 |
69.32 |
69.32 |
69.06 |
69.06 |
-0.24 |
4 |
328 |
+0 |
Total Volume and Open Interest |
97,195 |
168,859 |
+3,277 |
British Pound(CME) |
Jun19 |
190517 |
128.13 |
128.16 |
127.33 |
127.44 |
-0.67 |
97,629 |
162,129 |
+7,434 |
Sep19 |
190517 |
128.72 |
128.72 |
127.91 |
128.00 |
-0.68 |
444 |
1,115 |
-38 |
Dec19 |
190517 |
129.13 |
129.13 |
128.53 |
128.53 |
-0.66 |
18 |
505 |
-8 |
Total Volume and Open Interest |
100,292 |
164,694 |
+7,801 |
Canadian Dollar(CME) |
Jun19 |
190517 |
74.36 |
74.49 |
74.04 |
74.44 |
+0.10 |
73,005 |
139,037 |
-692 |
Sep19 |
190517 |
74.45 |
74.62 |
74.21 |
74.59 |
+0.10 |
838 |
4,801 |
+56 |
Dec19 |
190517 |
74.47 |
74.72 |
74.37 |
74.72 |
+0.10 |
84 |
2,458 |
-4 |
Mar20 |
190517 |
74.58 |
74.87 |
74.51 |
74.84 |
+0.10 |
42 |
523 |
+38 |
Total Volume and Open Interest |
75,881 |
147,433 |
-480 |
Japanese Yen(CME) |
Jun19 |
190517 |
91.24 |
91.54 |
90.95 |
91.02 |
-0.22 |
144,444 |
175,646 |
-1,841 |
Sep19 |
190517 |
91.90 |
92.18 |
91.65 |
91.68 |
-0.22 |
345 |
1,150 |
+130 |
Dec19 |
190517 |
92.70 |
92.70 |
92.30 |
92.32 |
-0.22 |
0 |
324 |
+0 |
Total Volume and Open Interest |
145,545 |
178,624 |
-1,949 |
Swiss Franc(CME) |
Jun19 |
190517 |
99.31 |
99.42 |
99.07 |
99.17 |
-0.10 |
22,969 |
91,667 |
-1,969 |
Sep19 |
190517 |
100.12 |
100.12 |
100.00 |
100.02 |
-0.10 |
1 |
104 |
+1 |
Dec19 |
190517 |
100.85 |
101.60 |
100.85 |
100.85 |
-0.10 |
0 |
27 |
+0 |
Total Volume and Open Interest |
22,970 |
91,814 |
-1,968 |
EuroFX(CME) |
Jun19 |
190517 |
112.04 |
112.11 |
111.82 |
111.87 |
-0.11 |
177,617 |
483,731 |
-2,484 |
Sep19 |
190517 |
112.85 |
112.95 |
112.67 |
112.71 |
-0.12 |
1,780 |
13,741 |
+119 |
Dec19 |
190517 |
113.70 |
113.74 |
113.50 |
113.53 |
-0.12 |
159 |
2,629 |
-36 |
Total Volume and Open Interest |
182,402 |
502,689 |
-1,771 |
Mexican Peso(CME) |
Jun19 |
190517 |
521.13 |
521.38 |
517.75 |
519.75 |
-1.25 |
70,251 |
272,578 |
+7,571 |
Jul19 |
190517 |
517.38 |
517.38 |
517.38 |
517.38 |
-1.13 |
|
|
|
Total Volume and Open Interest |
70,366 |
273,099 |
+7,586 |
Brazilian Real(CME) |
Jun19 |
190517 |
247.05 |
247.05 |
242.90 |
243.35 |
-3.70 |
3,903 |
39,160 |
-622 |
Jul19 |
190517 |
244.80 |
245.95 |
242.75 |
242.85 |
-3.65 |
22 |
3,066 |
+7 |
Aug19 |
190517 |
242.70 |
242.70 |
242.25 |
242.25 |
-3.70 |
|
|
|
Sep19 |
190517 |
241.60 |
241.60 |
241.60 |
241.60 |
-3.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,925 |
42,234 |
-615 |
30-Year T-Bonds(CBOT) |
Jun19 |
190517 |
149~190 |
150~040 |
149~120 |
149~220 |
+0~080 |
282,998 |
975,514 |
+715 |
Sep19 |
190517 |
148~280 |
149~150 |
148~250 |
149~020 |
+0~080 |
1,744 |
29,684 |
+981 |
Dec19 |
190517 |
148~090 |
148~090 |
148~090 |
148~090 |
+0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
284,742 |
1,005,200 |
+1,696 |
10-Year T-Notes(CBOT) |
Jun19 |
190517 |
124~165 |
124~250 |
124~115 |
124~155 |
+0~020 |
1,905,968 |
4,075,970 |
+40,631 |
Sep19 |
190517 |
124~250 |
125~020 |
124~210 |
124~250 |
+0~025 |
57,711 |
157,671 |
+28,243 |
Dec19 |
190517 |
124~250 |
124~250 |
124~250 |
124~250 |
+0~025 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,963,679 |
4,233,642 |
+68,874 |
5-Year T-Notes(CBOT) |
Jun19 |
190517 |
116~026 |
116~076 |
115~310 |
116~010 |
+0~004 |
1,167,281 |
4,530,859 |
+18,357 |
Sep19 |
190517 |
116~080 |
116~130 |
116~040 |
116~060 |
+0~006 |
103,262 |
463,887 |
+64,551 |
Dec19 |
190517 |
116~060 |
116~060 |
116~060 |
116~060 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,270,543 |
4,994,746 |
+82,908 |
2 Year T-Notes(CBOT) |
Jun19 |
190517 |
106~195 |
106~214 |
106~180 |
106~186 |
unch |
642,129 |
3,698,829 |
-46,667 |
Sep19 |
190517 |
106~265 |
106~290 |
106~252 |
106~261 |
+0~002 |
118,665 |
677,348 |
+66,243 |
Dec19 |
190517 |
106~261 |
106~261 |
106~261 |
106~261 |
+0~002 |
|
|
|
Total Volume and Open Interest |
760,794 |
4,376,177 |
+19,576 |
Eurodollars(CME) |
Jun19 |
190517 |
97.490 |
97.495 |
97.482 |
97.482 |
-0.003 |
331,057 |
1,240,072 |
+2,481 |
Sep19 |
190517 |
97.610 |
97.625 |
97.585 |
97.595 |
-0.005 |
442,881 |
1,427,862 |
+14,756 |
Dec19 |
190517 |
97.660 |
97.690 |
97.635 |
97.650 |
+0.005 |
557,433 |
1,613,024 |
-8,226 |
Mar20 |
190517 |
97.805 |
97.845 |
97.775 |
97.795 |
+0.010 |
412,576 |
1,130,335 |
-18,124 |
Jun20 |
190517 |
97.905 |
97.950 |
97.870 |
97.890 |
+0.010 |
411,744 |
1,089,055 |
+9,315 |
Sep20 |
190517 |
97.970 |
98.015 |
97.935 |
97.955 |
+0.010 |
326,712 |
983,887 |
+2,779 |
Dec20 |
190517 |
97.975 |
98.020 |
97.940 |
97.960 |
+0.010 |
348,867 |
1,137,255 |
-18,109 |
Mar21 |
190517 |
98.005 |
98.055 |
97.975 |
97.990 |
+0.010 |
193,249 |
725,778 |
-3,501 |
Jun21 |
190517 |
97.995 |
98.040 |
97.965 |
97.980 |
+0.010 |
165,211 |
642,606 |
-1,660 |
Sep21 |
190517 |
97.990 |
98.030 |
97.960 |
97.975 |
+0.010 |
123,654 |
515,236 |
+14,023 |
Dec21 |
190517 |
97.965 |
98.005 |
97.940 |
97.950 |
+0.010 |
147,119 |
553,584 |
+2,289 |
Mar22 |
190517 |
97.945 |
97.985 |
97.920 |
97.935 |
+0.010 |
106,384 |
423,120 |
-1,533 |
Jun22 |
190517 |
97.910 |
97.950 |
97.890 |
97.905 |
+0.015 |
62,604 |
273,836 |
-2,092 |
Sep22 |
190517 |
97.885 |
97.925 |
97.865 |
97.875 |
+0.015 |
55,419 |
212,723 |
+4,380 |
Dec22 |
190517 |
97.850 |
97.885 |
97.830 |
97.845 |
+0.015 |
37,990 |
183,331 |
-950 |
Mar23 |
190517 |
97.820 |
97.860 |
97.805 |
97.815 |
+0.015 |
31,771 |
105,338 |
-143 |
Jun23 |
190517 |
97.785 |
97.825 |
97.770 |
97.780 |
+0.015 |
24,884 |
83,953 |
+1,314 |
Sep23 |
190517 |
97.750 |
97.785 |
97.735 |
97.745 |
+0.015 |
23,925 |
87,497 |
-639 |
Total Volume and Open Interest |
3,912,907 |
12,759,106 |
-3,170 |
Ultra T-Bond(CBOT) |
Jun19 |
190517 |
167~16 |
168~13 |
167~07 |
167~25 |
+0~14 |
151,379 |
1,163,149 |
-4,402 |
Sep19 |
190517 |
168~08 |
169~02 |
168~03 |
168~15 |
+0~15 |
4,779 |
90,326 |
+1,395 |
Dec19 |
190517 |
168~27 |
168~27 |
168~27 |
168~27 |
+0~15 |
|
|
|
Total Volume and Open Interest |
156,158 |
1,253,475 |
-3,007 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190517 |
133~005 |
133~115 |
132~275 |
133~010 |
+0~045 |
227,420 |
754,393 |
-5,534 |
Sep19 |
190517 |
133~215 |
134~000 |
133~165 |
133~220 |
+0~050 |
3,234 |
8,958 |
+2,920 |
Dec19 |
190517 |
133~220 |
133~220 |
133~220 |
133~220 |
+0~050 |
|
|
|
Total Volume and Open Interest |
230,654 |
763,351 |
-2,614 |
30 Day Federal Funds(CBOT) |
May19 |
190517 |
97.610 |
97.613 |
97.607 |
97.610 |
+0.003 |
66,986 |
281,469 |
+17,462 |
Jun19 |
190517 |
97.620 |
97.625 |
97.620 |
97.620 |
unch |
51,755 |
194,170 |
+13,351 |
Jul19 |
190517 |
97.640 |
97.645 |
97.635 |
97.635 |
-0.005 |
87,561 |
330,090 |
+11,418 |
Aug19 |
190517 |
97.680 |
97.690 |
97.675 |
97.675 |
-0.005 |
75,609 |
263,836 |
+5,474 |
Sep19 |
190517 |
97.715 |
97.725 |
97.710 |
97.710 |
-0.005 |
12,736 |
90,261 |
+1,500 |
Oct19 |
190517 |
97.770 |
97.785 |
97.755 |
97.760 |
-0.005 |
51,951 |
255,005 |
+6,359 |
Total Volume and Open Interest |
501,310 |
2,188,181 |
+61,763 |
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 |
190517 |
193.50 |
194.40 |
193.12 |
193.40 |
unch |
65,654 |
227,604 |
-24,457 |
Sep19 |
190517 |
192.14 |
192.14 |
191.74 |
191.90 |
unch |
5,472 |
18,920 |
+0 |
Dec19 |
190517 |
190.90 |
190.90 |
190.90 |
190.90 |
unch |
|
|
|
Total Volume and Open Interest |
71,126 |
246,524 |
-24,457 |
Euro-Bund(EUREX) |
Jun19 |
190517 |
167.04 |
167.41 |
166.86 |
167.06 |
+0.11 |
963,276 |
1,663,417 |
-266,498 |
Sep19 |
190517 |
169.20 |
169.70 |
169.12 |
169.35 |
+0.13 |
23,768 |
91,770 |
-6,813 |
Dec19 |
190517 |
167.17 |
167.17 |
166.61 |
166.61 |
+0.11 |
1 |
1 |
-1 |
Total Volume and Open Interest |
987,045 |
1,755,188 |
-273,312 |
Euro-Bobl(EUREX) |
Jun19 |
190517 |
133.53 |
133.65 |
133.48 |
133.54 |
+0.03 |
560,137 |
1,316,769 |
-127,296 |
Sep19 |
190517 |
133.53 |
133.54 |
133.48 |
133.48 |
+0.03 |
15,432 |
32,145 |
+0 |
Dec19 |
190517 |
133.74 |
133.74 |
133.74 |
133.74 |
+0.03 |
|
|
|
Total Volume and Open Interest |
575,569 |
1,348,914 |
-127,296 |
Euro-Schatz(EUREX) |
Jun19 |
190517 |
112.06 |
112.07 |
112.04 |
112.04 |
-0.01 |
561,187 |
1,659,392 |
-227,879 |
Sep19 |
190517 |
112.04 |
112.06 |
112.04 |
112.04 |
unch |
3,187 |
28,813 |
-404 |
Dec19 |
190517 |
111.14 |
111.14 |
111.14 |
111.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
564,374 |
1,688,205 |
-228,283 |
3-Mth Euribor(EUREX) |
Jun19 |
190517 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
1,893 |
+0 |
Sep19 |
190517 |
100.335 |
100.335 |
100.335 |
100.335 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190517 |
100.350 |
100.350 |
100.350 |
100.350 |
+0.005 |
5 |
1,698 |
+0 |
Total Volume and Open Interest |
11 |
9,290 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190517 |
128~25 |
129~10 |
128~19 |
128~29 |
+0~10 |
216,105 |
651,989 |
+5,752 |
Sep19 |
190517 |
127~25 |
128~11 |
127~22 |
127~31 |
+0~10 |
3,306 |
7,135 |
+3,162 |
Total Volume and Open Interest |
219,411 |
659,124 |
+8,914 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190517 |
99.19 |
99.19 |
99.18 |
99.18 |
unch |
62,371 |
507,040 |
+8,747 |
Sep19 |
190517 |
99.16 |
99.18 |
99.16 |
99.17 |
+0.00 |
109,911 |
628,261 |
+2,222 |
Dec19 |
190517 |
99.13 |
99.15 |
99.12 |
99.14 |
+0.01 |
146,007 |
730,816 |
+2,111 |
Mar20 |
190517 |
99.12 |
99.15 |
99.12 |
99.14 |
+0.01 |
96,785 |
420,598 |
+3,597 |
Jun20 |
190517 |
99.10 |
99.14 |
99.09 |
99.11 |
+0.02 |
107,236 |
414,944 |
-5,482 |
Sep20 |
190517 |
99.06 |
99.11 |
99.06 |
99.08 |
+0.02 |
87,805 |
347,906 |
+7,919 |
Total Volume and Open Interest |
1,232,702 |
4,000,846 |
+20,359 |
3-Mth Euribor(LIFFE) |
Jun19 |
190517 |
100.315 |
100.325 |
100.315 |
100.320 |
+0.005 |
118,944 |
525,417 |
-16,522 |
Sep19 |
190517 |
100.330 |
100.345 |
100.330 |
100.335 |
+0.005 |
89,243 |
614,437 |
-10,655 |
Dec19 |
190517 |
100.340 |
100.360 |
100.340 |
100.350 |
+0.010 |
94,559 |
664,670 |
-1,671 |
Total Volume and Open Interest |
1,031,977 |
4,712,111 |
-17,826 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190517 |
98.49 |
98.54 |
98.49 |
98.54 |
+0.04 |
24,747 |
173,427 |
-2,459 |
Sep19 |
190517 |
98.68 |
98.72 |
98.67 |
98.72 |
+0.03 |
16,148 |
318,655 |
-3,201 |
Dec19 |
190517 |
98.75 |
98.77 |
98.72 |
98.76 |
+0.01 |
15,544 |
318,520 |
-4,288 |
Mar20 |
190517 |
98.78 |
98.81 |
98.76 |
98.80 |
+0.01 |
15,294 |
253,207 |
+725 |
Jun20 |
190517 |
98.79 |
98.81 |
98.78 |
98.81 |
+0.01 |
7,520 |
182,153 |
+595 |
Sep20 |
190517 |
98.79 |
98.80 |
98.77 |
98.80 |
+0.01 |
5,151 |
123,970 |
-20 |
Dec20 |
190517 |
98.77 |
98.79 |
98.76 |
98.78 |
unch |
4,157 |
81,708 |
-146 |
Mar21 |
190517 |
98.75 |
98.76 |
98.74 |
98.75 |
-0.01 |
1,208 |
44,173 |
-62 |
Jun21 |
190517 |
98.73 |
98.73 |
98.72 |
98.73 |
unch |
12 |
5,051 |
+10 |
Sep21 |
190517 |
98.68 |
98.68 |
98.68 |
98.68 |
-0.01 |
0 |
1,699 |
+0 |
Total Volume and Open Interest |
89,781 |
1,505,326 |
-8,846 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190517 |
98.35 |
98.36 |
98.32 |
98.35 |
unch |
114,199 |
1,294,823 |
-2,976 |
Sep19 |
190517 |
98.36 |
98.36 |
98.36 |
98.36 |
unch |
0 |
401 |
+0 |
Total Volume and Open Interest |
114,199 |
1,295,224 |
-2,976 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190517 |
98.82 |
98.83 |
98.81 |
98.82 |
unch |
161,464 |
1,383,213 |
+18,766 |
Sep19 |
190517 |
98.88 |
98.88 |
98.88 |
98.88 |
-0.01 |
0 |
3,202 |
+0 |
Total Volume and Open Interest |
161,464 |
1,386,415 |
+18,766 |
Gold(CMX) |
Jun19 |
190517 |
1287.2 |
1289.0 |
1274.6 |
1275.7 |
-10.5 |
247,522 |
279,612 |
-1,215 |
Aug19 |
190517 |
1292.6 |
1294.6 |
1280.4 |
1281.4 |
-10.6 |
17,974 |
159,287 |
+5,241 |
Oct19 |
190517 |
1297.6 |
1299.1 |
1286.8 |
1287.2 |
-10.5 |
536 |
4,500 |
-85 |
Dec19 |
190517 |
1304.1 |
1305.9 |
1292.0 |
1293.0 |
-10.5 |
4,377 |
53,003 |
+1,813 |
Feb20 |
190517 |
1310.2 |
1310.6 |
1298.4 |
1298.7 |
-10.6 |
1,131 |
14,331 |
+322 |
Apr20 |
190517 |
1315.4 |
1316.8 |
1303.5 |
1303.8 |
-10.7 |
343 |
8,086 |
+143 |
Jun20 |
190517 |
1318.9 |
1320.7 |
1309.0 |
1309.0 |
-10.6 |
344 |
3,426 |
+99 |
Aug20 |
190517 |
1323.9 |
1323.9 |
1313.8 |
1314.0 |
-10.6 |
11 |
109 |
+11 |
Oct20 |
190517 |
1318.8 |
1344.6 |
1318.8 |
1318.8 |
-10.6 |
0 |
29 |
+0 |
Dec20 |
190517 |
1322.5 |
1322.5 |
1322.5 |
1322.5 |
-10.6 |
64 |
1,326 |
+27 |
Feb21 |
190517 |
1327.1 |
1327.1 |
1327.1 |
1327.1 |
-10.6 |
|
|
|
Total Volume and Open Interest |
272,402 |
524,355 |
+6,360 |
Silver(CMX) |
May19 |
190517 |
1448.5 |
1458.0 |
1434.5 |
1434.8 |
-13.1 |
4 |
298 |
+3 |
Jul19 |
190517 |
1454.5 |
1455.5 |
1438.0 |
1438.8 |
-15.1 |
43,225 |
154,050 |
+103 |
Sep19 |
190517 |
1459.5 |
1461.5 |
1446.5 |
1446.6 |
-14.9 |
1,121 |
19,054 |
+292 |
Dec19 |
190517 |
1473.5 |
1473.5 |
1457.0 |
1457.4 |
-15.0 |
786 |
23,065 |
+71 |
Mar20 |
190517 |
1480.5 |
1481.5 |
1468.0 |
1468.6 |
-15.0 |
516 |
4,195 |
+70 |
May20 |
190517 |
1480.0 |
1480.0 |
1475.8 |
1475.8 |
-15.3 |
6 |
1,719 |
+5 |
Jul20 |
190517 |
1498.0 |
1498.0 |
1483.0 |
1483.7 |
-15.3 |
1 |
678 |
+1 |
Total Volume and Open Interest |
45,703 |
204,318 |
+530 |
Platinum(NYMEX) |
Jul19 |
190517 |
835.8 |
836.1 |
818.2 |
820.3 |
-13.3 |
19,576 |
67,779 |
+410 |
Oct19 |
190517 |
841.0 |
841.0 |
823.8 |
825.6 |
-13.3 |
301 |
7,508 |
+127 |
Jan20 |
190517 |
843.0 |
843.0 |
830.2 |
831.1 |
-13.3 |
21 |
564 |
+18 |
Apr20 |
190517 |
839.3 |
839.3 |
835.5 |
836.1 |
-13.4 |
5 |
24 |
+5 |
Total Volume and Open Interest |
19,903 |
75,891 |
+560 |
Palladium(NYMEX) |
Jun19 |
190517 |
1329.30 |
1329.30 |
1302.40 |
1305.80 |
-18.90 |
5,415 |
12,291 |
-594 |
Sep19 |
190517 |
1320.10 |
1321.50 |
1300.00 |
1303.30 |
-18.30 |
1,030 |
6,883 |
+423 |
Dec19 |
190517 |
1310.00 |
1310.00 |
1298.20 |
1298.20 |
-17.90 |
17 |
1,499 |
+12 |
Total Volume and Open Interest |
6,462 |
20,675 |
-159 |
Copper(CMX) |
May19 |
190517 |
276.00 |
276.00 |
274.00 |
274.80 |
-1.05 |
523 |
1,801 |
-279 |
Jul19 |
190517 |
274.80 |
275.30 |
272.10 |
273.85 |
-0.95 |
68,125 |
138,697 |
-116 |
Sep19 |
190517 |
275.40 |
275.50 |
272.45 |
274.15 |
-0.90 |
8,507 |
47,161 |
-18 |
Dec19 |
190517 |
276.15 |
276.30 |
273.60 |
274.85 |
-0.90 |
7,658 |
34,790 |
-78 |
Mar20 |
190517 |
276.00 |
276.30 |
274.80 |
275.55 |
-0.95 |
1,825 |
17,422 |
+504 |
Total Volume and Open Interest |
87,602 |
257,016 |
+216 |
E-mini DJIA Index(CBOT) |
Jun19 |
190517 |
25879 |
25949 |
25628 |
25780 |
-87 |
255,281 |
77,982 |
-2,026 |
Sep19 |
190517 |
25888 |
25950 |
25636 |
25784 |
-88 |
1,006 |
702 |
-58 |
Dec19 |
190517 |
25860 |
25920 |
25651 |
25791 |
-87 |
20 |
122 |
+2 |
Mar20 |
190517 |
25838 |
25838 |
25838 |
25838 |
-84 |
0 |
1 |
+0 |
Total Volume and Open Interest |
256,307 |
78,807 |
-2,082 |
S & P 500(CME) |
Jun19 |
190517 |
2879.70 |
2882.00 |
2854.90 |
2862.00 |
-16.60 |
1,401 |
39,429 |
-43 |
Sep19 |
190517 |
2866.60 |
2887.00 |
2863.00 |
2866.60 |
-16.70 |
175 |
175 |
+174 |
Dec19 |
190517 |
2869.90 |
2869.90 |
2869.90 |
2869.90 |
-16.90 |
0 |
5 |
+0 |
Mar20 |
190517 |
2874.50 |
2874.50 |
2874.50 |
2874.50 |
-17.00 |
|
|
|
Total Volume and Open Interest |
1,576 |
39,609 |
+131 |
S & P 500 E-Mini(CME) |
Jun19 |
190517 |
2879.75 |
2887.50 |
2852.50 |
2862.00 |
-16.50 |
1,753,507 |
2,570,615 |
-11,776 |
Sep19 |
190517 |
2884.75 |
2892.25 |
2857.00 |
2866.50 |
-16.75 |
4,885 |
63,469 |
+1,031 |
Dec19 |
190517 |
2888.00 |
2890.00 |
2862.00 |
2870.00 |
-16.75 |
1,574 |
12,291 |
+593 |
Mar20 |
190517 |
2860.50 |
2874.50 |
2860.50 |
2874.50 |
-17.00 |
6 |
3,798 |
+4 |
Total Volume and Open Interest |
1,759,972 |
2,650,179 |
-10,148 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190517 |
7600.75 |
7620.00 |
7506.50 |
7511.50 |
-88.75 |
535,915 |
215,748 |
+888 |
Sep19 |
190517 |
7627.00 |
7646.50 |
7534.50 |
7539.00 |
-88.75 |
1,125 |
1,478 |
-56 |
Dec19 |
190517 |
7614.50 |
7615.50 |
7561.75 |
7561.75 |
-88.75 |
12 |
49 |
-4 |
Total Volume and Open Interest |
537,052 |
217,288 |
+828 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190517 |
1914.30 |
1916.20 |
1888.70 |
1890.20 |
-22.90 |
11,697 |
65,461 |
-199 |
Sep19 |
190517 |
1894.60 |
1913.00 |
1894.60 |
1894.60 |
-23.40 |
1 |
111 |
+0 |
Dec19 |
190517 |
1898.30 |
1898.30 |
1898.30 |
1898.30 |
-21.50 |
|
|
|
Total Volume and Open Interest |
11,698 |
65,572 |
-199 |
Volatility Index(CBOE) |
May19 |
190517 |
15.60 |
16.72 |
15.20 |
15.88 |
+0.15 |
98,925 |
69,101 |
-10,746 |
Jun19 |
190517 |
16.70 |
17.40 |
16.52 |
17.02 |
+0.25 |
105,713 |
183,175 |
+11,722 |
Jul19 |
190517 |
17.01 |
17.55 |
16.90 |
17.23 |
+0.10 |
32,424 |
38,778 |
+1,407 |
Aug19 |
190517 |
17.10 |
17.55 |
17.02 |
17.28 |
+0.05 |
15,043 |
25,199 |
+602 |
Total Volume and Open Interest |
263,176 |
375,247 |
+3,696 |
S & P 600(CME) |
Jun19 |
190517 |
934.80 |
934.80 |
934.80 |
934.80 |
-14.70 |
|
|
|
Sep19 |
190517 |
935.40 |
935.40 |
935.40 |
935.40 |
-14.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190517 |
1559.60 |
1561.70 |
1534.70 |
1537.60 |
-22.30 |
129,467 |
421,413 |
-2,927 |
Sep19 |
190517 |
1554.50 |
1558.50 |
1540.80 |
1541.20 |
-22.40 |
132 |
420 |
-62 |
Dec19 |
190517 |
1544.50 |
1544.50 |
1544.50 |
1544.50 |
-21.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
129,599 |
421,835 |
-2,989 |
Nikkei 225(CME) |
Jun19 |
190517 |
21250 |
21405 |
21150 |
21235 |
-30 |
11,394 |
24,671 |
-124 |
Sep19 |
190517 |
21245 |
21305 |
21210 |
21210 |
-35 |
13 |
24 |
-4 |
Total Volume and Open Interest |
11,407 |
24,695 |
-128 |
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 |
190517 |
21250 |
21390 |
21140 |
21225 |
-30 |
39,954 |
66,208 |
+1,422 |
Sep19 |
190517 |
21200 |
21200 |
21160 |
21160 |
-30 |
0 |
32 |
+0 |
Dec19 |
190517 |
20895 |
20895 |
20895 |
20895 |
-45 |
|
|
|
Total Volume and Open Interest |
39,954 |
66,240 |
+1,422 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190517 |
21230 |
21230 |
21225 |
21230 |
-30 |
0 |
4 |
+0 |
Sep19 |
190517 |
21160 |
21160 |
21160 |
21160 |
-30 |
|
|
|
Dec19 |
190517 |
20900 |
20900 |
20895 |
20900 |
-40 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
May19 |
190517 |
5422.0 |
5450.0 |
5402.0 |
5423.0 |
-25.0 |
208,007 |
210,591 |
-112,838 |
Jun19 |
190517 |
5346.5 |
5386.0 |
5335.5 |
5372.5 |
-9.5 |
133,334 |
398,378 |
+71,128 |
Jul19 |
190517 |
5352.5 |
5364.5 |
5340.0 |
5364.5 |
-9.5 |
166 |
140 |
+140 |
Total Volume and Open Interest |
341,507 |
672,620 |
-41,570 |
Hang Seng Index(HKFE) |
May19 |
190517 |
28090 |
28317 |
27673 |
27730 |
-357 |
235,589 |
111,937 |
-3,187 |
Jun19 |
190517 |
27980 |
28175 |
27500 |
27593 |
-355 |
959 |
14,844 |
-24 |
Total Volume and Open Interest |
236,844 |
140,508 |
-3,209 |
DAX(EUREX) |
Jun19 |
190517 |
12270.0 |
12303.0 |
12146.5 |
12247.0 |
-54.0 |
136,045 |
105,197 |
-33,373 |
Sep19 |
190517 |
12273.0 |
12277.0 |
12144.5 |
12233.0 |
-54.0 |
152 |
883 |
-42 |
Dec19 |
190517 |
12218.5 |
12218.5 |
12218.5 |
12218.5 |
-54.5 |
0 |
32 |
+0 |
Total Volume and Open Interest |
136,197 |
106,112 |
-33,415 |
Mini-DAX(EUREX) |
Jun19 |
190517 |
12282.0 |
12302.0 |
12147.0 |
12247.0 |
-54.0 |
69,355 |
15,615 |
-4,588 |
Sep19 |
190517 |
12230.0 |
12250.0 |
12146.0 |
12233.0 |
-54.0 |
124 |
260 |
-20 |
Dec19 |
190517 |
12227.0 |
12227.0 |
12139.0 |
12218.5 |
-54.5 |
13 |
62 |
-8 |
Total Volume and Open Interest |
69,492 |
15,937 |
-4,616 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190517 |
3397 |
3410 |
3374 |
3400 |
-6 |
1,153,081 |
4,235,915 |
-246,433 |
Sep19 |
190517 |
3378 |
3394 |
3364 |
3389 |
-6 |
5,703 |
44,850 |
-469 |
Dec19 |
190517 |
3362 |
3373 |
3350 |
3373 |
-7 |
22 |
187,093 |
-1 |
Total Volume and Open Interest |
1,158,806 |
4,481,924 |
-246,903 |
Swiss Market Index(EUREX) |
Jun19 |
190517 |
9591 |
9650 |
9577 |
9640 |
+25 |
44,553 |
170,685 |
-9,880 |
Sep19 |
190517 |
9528 |
9606 |
9528 |
9606 |
+25 |
26 |
681 |
-4 |
Dec19 |
190517 |
9586 |
9590 |
9585 |
9585 |
+24 |
0 |
28 |
+0 |
Total Volume and Open Interest |
44,579 |
171,394 |
-9,884 |
FT-SE 100(EURONEXT) |
Jun19 |
190517 |
7338.00 |
7341.00 |
7292.50 |
7335.50 |
-1.50 |
117,353 |
695,927 |
+2,506 |
Sep19 |
190517 |
7264.50 |
7264.50 |
7264.50 |
7264.50 |
-0.50 |
1 |
3,294 |
-1 |
Dec19 |
190517 |
7223.00 |
7223.00 |
7223.00 |
7223.00 |
-3.50 |
0 |
1,003 |
+0 |
Total Volume and Open Interest |
117,354 |
700,224 |
+2,505 |
SPI 200(SFE) |
Jun19 |
190517 |
6344.0 |
6411.0 |
6333.0 |
6363.0 |
+18.0 |
51,295 |
393,343 |
+856 |
Sep19 |
190517 |
6294.0 |
6294.0 |
6294.0 |
6294.0 |
+17.0 |
1 |
2,932 |
-1 |
Dec19 |
190517 |
6280.0 |
6280.0 |
6280.0 |
6280.0 |
+20.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
52,720 |
401,947 |
+1,798 |
FTSE MIB(ISE) |
Jun19 |
190517 |
20730.00 |
20755.00 |
20565.00 |
20678.00 |
-42.00 |
36,223 |
142,308 |
+2,726 |
Sep19 |
190517 |
20590.00 |
20600.00 |
20430.00 |
20536.00 |
-47.00 |
84 |
1,536 |
+60 |
Dec19 |
190517 |
20401.00 |
20401.00 |
20401.00 |
20401.00 |
-47.00 |
0 |
92 |
+0 |
Total Volume and Open Interest |
36,307 |
143,937 |
+2,786 |
KOSPI 200(KFE) |
Jun19 |
190517 |
264.50 |
264.80 |
264.25 |
264.80 |
-1.55 |
231,078 |
317,618 |
-3,610 |
Sep19 |
190517 |
264.60 |
265.10 |
264.55 |
265.10 |
-1.55 |
623 |
17,547 |
+894 |
Dec19 |
190517 |
279.80 |
279.95 |
264.65 |
267.75 |
+0.90 |
4 |
35,000 |
-3 |
Total Volume and Open Interest |
231,708 |
397,351 |
-2,700 |
GSCI(CME) |
Jun19 |
190517 |
445.55 |
445.55 |
442.60 |
442.60 |
-2.30 |
14 |
13,346 |
+12 |
Jul19 |
190517 |
443.60 |
443.60 |
443.60 |
443.60 |
-2.30 |
|
|
|
Aug19 |
190517 |
441.15 |
441.15 |
441.15 |
441.15 |
-2.30 |
|
|
|
Total Volume and Open Interest |
14 |
13,346 |
-789 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|