|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 20, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190520 |
828.25 |
838.75 |
824.75 |
831.75 |
+10.00 |
106,299 |
408,725 |
+1,419 |
Aug19 |
190520 |
835.00 |
845.25 |
831.75 |
838.50 |
+10.25 |
10,487 |
52,250 |
-645 |
Sep19 |
190520 |
841.00 |
851.50 |
838.00 |
845.00 |
+10.25 |
6,930 |
20,918 |
+560 |
Nov19 |
190520 |
853.50 |
864.00 |
850.25 |
857.75 |
+10.50 |
45,299 |
173,778 |
+2,481 |
Jan20 |
190520 |
864.75 |
875.25 |
862.50 |
869.75 |
+10.25 |
6,743 |
31,146 |
+471 |
Mar20 |
190520 |
872.75 |
883.50 |
871.00 |
878.25 |
+10.25 |
5,621 |
37,529 |
+849 |
May20 |
190520 |
882.50 |
893.00 |
881.50 |
888.50 |
+10.25 |
3,502 |
12,234 |
+705 |
Jul20 |
190520 |
895.25 |
903.75 |
893.00 |
899.50 |
+9.50 |
2,768 |
14,084 |
+409 |
Aug20 |
190520 |
906.00 |
906.00 |
902.50 |
902.50 |
+9.00 |
33 |
343 |
+10 |
Sep20 |
190520 |
905.00 |
905.00 |
900.25 |
900.50 |
+8.25 |
2 |
172 |
+0 |
Nov20 |
190520 |
903.75 |
908.50 |
899.25 |
904.75 |
+8.25 |
1,070 |
6,311 |
+222 |
Jan21 |
190520 |
913.25 |
914.50 |
913.25 |
913.25 |
+8.00 |
10 |
80 |
+10 |
Mar21 |
190520 |
920.25 |
920.25 |
920.25 |
920.25 |
+7.75 |
0 |
35 |
+0 |
May21 |
190520 |
928.50 |
928.50 |
928.50 |
928.50 |
+7.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
188,765 |
757,802 |
+6,491 |
Soybean Meal(CBOT) |
Jul19 |
190520 |
296.00 |
299.00 |
295.10 |
297.30 |
+3.00 |
41,749 |
226,246 |
-1,479 |
Aug19 |
190520 |
297.30 |
300.60 |
296.90 |
299.00 |
+3.00 |
7,110 |
39,273 |
+57 |
Sep19 |
190520 |
299.50 |
302.40 |
298.70 |
300.90 |
+3.00 |
3,875 |
35,894 |
+583 |
Oct19 |
190520 |
300.90 |
303.90 |
300.90 |
302.50 |
+3.10 |
2,479 |
27,686 |
-38 |
Dec19 |
190520 |
304.00 |
306.90 |
303.00 |
305.60 |
+3.40 |
20,855 |
83,218 |
+455 |
Jan20 |
190520 |
305.20 |
308.40 |
304.60 |
307.30 |
+3.60 |
3,852 |
26,553 |
+801 |
Mar20 |
190520 |
306.40 |
309.30 |
306.30 |
308.30 |
+3.60 |
3,756 |
26,350 |
+794 |
May20 |
190520 |
307.50 |
310.50 |
307.00 |
309.90 |
+3.60 |
3,245 |
13,349 |
+309 |
Jul20 |
190520 |
310.50 |
313.00 |
310.10 |
312.40 |
+3.60 |
1,874 |
6,762 |
+222 |
Aug20 |
190520 |
311.60 |
313.20 |
311.00 |
312.60 |
+3.40 |
160 |
4,118 |
+39 |
Total Volume and Open Interest |
90,016 |
499,843 |
+2,072 |
Soybean Oil(CBOT) |
Jul19 |
190520 |
27.26 |
27.67 |
27.26 |
27.50 |
+0.28 |
55,227 |
248,805 |
+1,963 |
Aug19 |
190520 |
27.37 |
27.79 |
27.37 |
27.63 |
+0.28 |
8,534 |
38,316 |
-150 |
Sep19 |
190520 |
27.65 |
27.92 |
27.53 |
27.77 |
+0.29 |
7,335 |
33,044 |
+1,054 |
Oct19 |
190520 |
27.71 |
28.05 |
27.68 |
27.90 |
+0.28 |
3,823 |
20,498 |
+379 |
Dec19 |
190520 |
27.95 |
28.37 |
27.95 |
28.23 |
+0.30 |
22,420 |
142,248 |
+982 |
Jan20 |
190520 |
28.22 |
28.59 |
28.20 |
28.45 |
+0.32 |
3,081 |
20,486 |
-393 |
Mar20 |
190520 |
28.58 |
28.87 |
28.49 |
28.71 |
+0.29 |
3,775 |
23,440 |
+47 |
May20 |
190520 |
28.91 |
29.18 |
28.87 |
29.01 |
+0.25 |
2,535 |
10,326 |
+383 |
Jul20 |
190520 |
29.30 |
29.53 |
29.19 |
29.37 |
+0.24 |
1,494 |
6,585 |
-6 |
Aug20 |
190520 |
29.66 |
29.68 |
29.53 |
29.53 |
+0.24 |
81 |
1,050 |
+1 |
Total Volume and Open Interest |
109,155 |
550,958 |
+3,811 |
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 |
190520 |
386.00 |
391.50 |
385.75 |
389.00 |
+5.75 |
248,510 |
807,524 |
-3,229 |
Sep19 |
190520 |
393.00 |
398.25 |
392.75 |
396.75 |
+6.25 |
66,361 |
254,465 |
-986 |
Dec19 |
190520 |
400.00 |
405.50 |
400.00 |
404.50 |
+6.25 |
124,486 |
359,177 |
+8,496 |
Mar20 |
190520 |
410.00 |
415.00 |
409.75 |
414.25 |
+6.50 |
38,351 |
105,379 |
+4,381 |
May20 |
190520 |
415.25 |
420.00 |
414.75 |
418.75 |
+5.50 |
7,135 |
17,390 |
+442 |
Jul20 |
190520 |
420.00 |
425.00 |
419.50 |
423.00 |
+4.75 |
16,504 |
52,460 |
+439 |
Sep20 |
190520 |
406.00 |
410.00 |
406.00 |
408.25 |
+2.25 |
2,947 |
11,364 |
+870 |
Dec20 |
190520 |
407.25 |
411.00 |
407.25 |
410.25 |
+2.50 |
12,115 |
40,436 |
+924 |
Mar21 |
190520 |
417.75 |
418.50 |
417.75 |
418.50 |
+2.25 |
28 |
1,169 |
+16 |
May21 |
190520 |
424.25 |
424.25 |
424.25 |
424.25 |
+2.50 |
19 |
274 |
+11 |
Total Volume and Open Interest |
516,474 |
1,652,238 |
+11,357 |
Wheat(CBOT) |
Jul19 |
190520 |
469.75 |
484.00 |
468.00 |
478.25 |
+13.25 |
75,268 |
272,686 |
-1,713 |
Sep19 |
190520 |
476.00 |
490.50 |
474.50 |
485.25 |
+14.00 |
22,159 |
89,176 |
-1,155 |
Dec19 |
190520 |
488.25 |
503.00 |
487.25 |
497.75 |
+13.50 |
13,336 |
78,544 |
-1,484 |
Mar20 |
190520 |
500.50 |
515.00 |
499.75 |
510.25 |
+13.50 |
4,390 |
23,769 |
+44 |
May20 |
190520 |
507.75 |
521.00 |
506.75 |
516.50 |
+12.75 |
1,170 |
5,943 |
+6 |
Jul20 |
190520 |
507.75 |
519.75 |
506.25 |
515.00 |
+11.50 |
471 |
7,381 |
+49 |
Total Volume and Open Interest |
116,986 |
481,123 |
-4,178 |
Wheat(KCBT) |
Jul19 |
190520 |
424.75 |
439.75 |
424.00 |
434.50 |
+14.25 |
29,494 |
195,561 |
+124 |
Sep19 |
190520 |
435.25 |
449.75 |
435.00 |
445.00 |
+14.00 |
14,836 |
63,638 |
+711 |
Dec19 |
190520 |
457.25 |
469.75 |
455.50 |
465.50 |
+13.50 |
11,149 |
53,249 |
+1,720 |
Mar20 |
190520 |
476.00 |
489.00 |
476.00 |
485.25 |
+13.00 |
4,832 |
16,007 |
-103 |
May20 |
190520 |
490.25 |
502.00 |
490.25 |
498.25 |
+12.00 |
660 |
4,423 |
+74 |
Jul20 |
190520 |
502.00 |
510.00 |
501.50 |
506.00 |
+10.75 |
201 |
6,531 |
+39 |
Sep20 |
190520 |
520.25 |
525.00 |
518.75 |
520.25 |
+9.50 |
23 |
1,715 |
+1 |
Total Volume and Open Interest |
61,203 |
341,915 |
+2,569 |
Wheat(MGE) |
Jul19 |
190520 |
529.75 |
546.75 |
529.75 |
543.50 |
+15.75 |
3,131 |
33,134 |
-447 |
Sep19 |
190520 |
539.00 |
556.00 |
539.00 |
552.50 |
+15.75 |
1,658 |
15,195 |
+358 |
Dec19 |
190520 |
550.00 |
568.00 |
550.00 |
564.50 |
+15.75 |
871 |
8,561 |
+449 |
Mar20 |
190520 |
571.00 |
580.75 |
570.00 |
577.75 |
+15.75 |
186 |
4,078 |
+32 |
May20 |
190520 |
579.50 |
587.50 |
578.25 |
585.75 |
+15.75 |
114 |
2,081 |
-2 |
Jul20 |
190520 |
586.25 |
593.50 |
586.25 |
592.25 |
+14.50 |
10 |
300 |
+5 |
Total Volume and Open Interest |
5,977 |
64,005 |
+396 |
Oats(CBOT) |
Jul19 |
190520 |
293.00 |
298.00 |
292.00 |
296.50 |
+2.50 |
357 |
4,661 |
+61 |
Sep19 |
190520 |
280.25 |
281.75 |
279.50 |
281.50 |
+1.25 |
4 |
234 |
+0 |
Dec19 |
190520 |
267.50 |
272.25 |
267.25 |
272.25 |
+0.50 |
90 |
1,240 |
+19 |
Mar20 |
190520 |
271.75 |
271.75 |
271.75 |
271.75 |
+0.50 |
10 |
70 |
+5 |
Total Volume and Open Interest |
461 |
6,205 |
+85 |
Rough Rice(CBOT) |
May19 |
190514 |
10.78 |
10.81 |
10.78 |
10.81 |
+0.09 |
2 |
2 |
-176 |
Jul19 |
190520 |
11.05 |
11.24 |
11.05 |
11.23 |
+0.16 |
174 |
6,433 |
-36 |
Sep19 |
190520 |
11.19 |
11.33 |
11.19 |
11.33 |
+0.15 |
18 |
254 |
+10 |
Nov19 |
190520 |
11.41 |
11.41 |
11.41 |
11.41 |
+0.15 |
4 |
111 |
+2 |
Total Volume and Open Interest |
196 |
6,805 |
-24 |
Live Cattle(CME) |
Jun19 |
190520 |
111.750 |
111.800 |
110.800 |
111.350 |
+0.065 |
20,841 |
78,510 |
-4,839 |
Aug19 |
190520 |
109.230 |
109.285 |
108.180 |
108.535 |
-0.395 |
21,296 |
142,952 |
+3,085 |
Oct19 |
190520 |
109.150 |
109.180 |
108.200 |
108.500 |
-0.400 |
11,360 |
87,263 |
+858 |
Dec19 |
190520 |
113.850 |
113.930 |
112.885 |
113.230 |
-0.320 |
5,332 |
43,367 |
+687 |
Feb20 |
190520 |
118.200 |
118.200 |
117.135 |
117.385 |
-0.565 |
3,002 |
17,520 |
+136 |
Apr20 |
190520 |
119.750 |
119.885 |
118.800 |
119.100 |
-0.400 |
1,065 |
6,426 |
+235 |
Total Volume and Open Interest |
63,339 |
380,831 |
+325 |
Feeder Cattle(CME) |
May19 |
190520 |
134.535 |
134.535 |
133.700 |
134.150 |
-0.385 |
1,382 |
2,536 |
-269 |
Aug19 |
190520 |
145.880 |
145.880 |
143.735 |
144.785 |
-0.715 |
6,613 |
28,211 |
+365 |
Sep19 |
190520 |
146.900 |
147.035 |
144.950 |
145.880 |
-0.820 |
3,051 |
6,876 |
+117 |
Oct19 |
190520 |
147.600 |
147.800 |
145.800 |
146.700 |
-0.630 |
2,208 |
6,678 |
-62 |
Nov19 |
190520 |
148.035 |
148.350 |
146.300 |
147.250 |
-0.550 |
1,218 |
2,986 |
-17 |
Jan20 |
190520 |
145.600 |
145.950 |
144.000 |
144.950 |
-0.630 |
910 |
3,107 |
+211 |
Mar20 |
190520 |
144.080 |
144.080 |
142.400 |
143.350 |
-0.335 |
138 |
646 |
+28 |
Total Volume and Open Interest |
15,524 |
51,103 |
+374 |
Lean Hogs(CME) |
Jun19 |
190520 |
92.100 |
93.035 |
90.830 |
91.750 |
-0.635 |
14,268 |
37,024 |
-1,294 |
Jul19 |
190520 |
93.000 |
94.330 |
91.930 |
93.000 |
unch |
12,291 |
71,923 |
+1,297 |
Aug19 |
190520 |
93.850 |
95.535 |
93.500 |
94.450 |
+0.500 |
8,369 |
47,067 |
+58 |
Oct19 |
190520 |
85.500 |
87.100 |
85.200 |
86.230 |
+0.750 |
5,541 |
54,543 |
+225 |
Dec19 |
190520 |
81.980 |
82.850 |
81.350 |
82.580 |
+0.650 |
5,390 |
50,821 |
+981 |
Feb20 |
190520 |
84.650 |
85.000 |
84.000 |
84.950 |
+0.415 |
2,012 |
24,869 |
+803 |
Apr20 |
190520 |
85.850 |
85.850 |
85.050 |
85.600 |
+0.120 |
579 |
14,600 |
+144 |
May20 |
190520 |
88.100 |
88.400 |
88.000 |
88.350 |
+0.350 |
33 |
513 |
+13 |
Total Volume and Open Interest |
49,072 |
310,143 |
+2,418 |
Class III Milk(CME) |
May19 |
190520 |
16.30 |
16.35 |
16.29 |
16.29 |
-0.01 |
122 |
3,438 |
+10 |
Jun19 |
190520 |
16.49 |
16.66 |
16.47 |
16.51 |
+0.06 |
277 |
4,604 |
+99 |
Jul19 |
190520 |
16.78 |
16.90 |
16.72 |
16.76 |
+0.04 |
161 |
3,110 |
+37 |
Aug19 |
190520 |
17.12 |
17.24 |
17.08 |
17.10 |
+0.02 |
59 |
2,001 |
+26 |
Sep19 |
190520 |
17.31 |
17.39 |
17.24 |
17.28 |
+0.03 |
54 |
2,294 |
-1 |
Oct19 |
190520 |
17.20 |
17.37 |
17.20 |
17.21 |
+0.04 |
29 |
1,762 |
+11 |
Nov19 |
190520 |
17.05 |
17.14 |
17.04 |
17.05 |
+0.04 |
1 |
1,682 |
+0 |
Dec19 |
190520 |
16.75 |
16.79 |
16.70 |
16.73 |
+0.05 |
12 |
1,499 |
+0 |
Jan20 |
190520 |
16.35 |
16.44 |
16.35 |
16.42 |
+0.04 |
1 |
420 |
+1 |
Feb20 |
190520 |
16.25 |
16.36 |
16.25 |
16.35 |
+0.06 |
0 |
328 |
+0 |
Mar20 |
190520 |
16.31 |
16.35 |
16.25 |
16.31 |
+0.06 |
0 |
359 |
+0 |
Apr20 |
190520 |
16.25 |
16.36 |
16.25 |
16.35 |
+0.06 |
1 |
225 |
+0 |
May20 |
190520 |
16.43 |
16.45 |
16.42 |
16.43 |
unch |
0 |
257 |
+0 |
Total Volume and Open Interest |
717 |
22,507 |
+183 |
Cocoa(ICE) |
Jul19 |
190520 |
2353 |
2393 |
2332 |
2387 |
+34 |
22,465 |
90,067 |
-291 |
Sep19 |
190520 |
2350 |
2389 |
2335 |
2383 |
+29 |
13,197 |
49,773 |
+700 |
Dec19 |
190520 |
2356 |
2387 |
2340 |
2381 |
+27 |
9,363 |
48,920 |
+415 |
Mar20 |
190520 |
2349 |
2386 |
2343 |
2380 |
+28 |
2,766 |
30,514 |
-433 |
May20 |
190520 |
2355 |
2389 |
2351 |
2385 |
+27 |
443 |
12,931 |
+61 |
Jul20 |
190520 |
2366 |
2396 |
2362 |
2393 |
+27 |
297 |
4,418 |
+94 |
Sep20 |
190520 |
2375 |
2403 |
2373 |
2403 |
+28 |
152 |
3,084 |
+2 |
Total Volume and Open Interest |
49,217 |
245,802 |
+537 |
Coffee "C"(ICE) |
May19 |
190520 |
88.15 |
88.25 |
86.75 |
88.25 |
+0.90 |
4 |
44 |
-426 |
Jul19 |
190520 |
89.00 |
90.55 |
89.00 |
89.90 |
+0.90 |
25,000 |
158,794 |
-1,092 |
Sep19 |
190520 |
91.35 |
92.85 |
91.35 |
92.25 |
+0.90 |
10,612 |
67,574 |
+1,512 |
Dec19 |
190520 |
94.80 |
96.30 |
94.80 |
95.80 |
+0.95 |
6,423 |
53,424 |
-846 |
Mar20 |
190520 |
98.55 |
99.75 |
98.40 |
99.35 |
+1.00 |
3,067 |
24,608 |
+41 |
May20 |
190520 |
100.70 |
102.00 |
100.70 |
101.70 |
+1.00 |
820 |
17,148 |
+107 |
Total Volume and Open Interest |
47,962 |
341,727 |
-796 |
Orange Juice(ICE) |
Jul19 |
190520 |
97.95 |
101.50 |
96.85 |
100.25 |
+3.50 |
1,391 |
15,654 |
-299 |
Sep19 |
190520 |
101.50 |
104.50 |
101.50 |
104.05 |
+3.30 |
221 |
2,208 |
+98 |
Nov19 |
190520 |
106.95 |
108.15 |
106.95 |
107.70 |
+3.35 |
126 |
1,543 |
+57 |
Jan20 |
190520 |
111.25 |
111.25 |
111.25 |
111.25 |
+3.15 |
46 |
535 |
+21 |
Mar20 |
190520 |
114.25 |
114.25 |
114.25 |
114.25 |
+3.10 |
5 |
317 |
-4 |
May20 |
190520 |
116.70 |
116.70 |
116.70 |
116.70 |
+3.15 |
0 |
334 |
+0 |
Total Volume and Open Interest |
1,789 |
20,868 |
-127 |
Sugar #11(ICE) |
Jul19 |
190520 |
11.61 |
11.74 |
11.57 |
11.62 |
+0.07 |
44,623 |
439,874 |
+866 |
Oct19 |
190520 |
11.97 |
12.13 |
11.97 |
12.02 |
+0.09 |
22,726 |
258,859 |
-731 |
Mar20 |
190520 |
12.98 |
13.11 |
12.96 |
13.00 |
+0.07 |
14,347 |
170,214 |
-208 |
May20 |
190520 |
13.13 |
13.25 |
13.12 |
13.13 |
+0.05 |
868 |
40,056 |
+205 |
Jul20 |
190520 |
13.31 |
13.38 |
13.25 |
13.26 |
+0.04 |
477 |
32,470 |
+89 |
Oct20 |
190520 |
13.55 |
13.57 |
13.45 |
13.46 |
+0.02 |
164 |
30,905 |
-32 |
Mar21 |
190520 |
14.02 |
14.04 |
13.96 |
13.97 |
+0.01 |
29 |
15,666 |
-16 |
May21 |
190520 |
14.03 |
14.03 |
13.99 |
13.99 |
unch |
1 |
2,100 |
-1 |
Total Volume and Open Interest |
83,252 |
993,643 |
+189 |
London Cocoa(LCE) |
Jul19 |
190520 |
1727 |
1749 |
1710 |
1743 |
+14 |
11,516 |
76,563 |
-886 |
Sep19 |
190520 |
1728 |
1748 |
1714 |
1744 |
+19 |
9,250 |
39,942 |
-369 |
Dec19 |
190520 |
1726 |
1751 |
1720 |
1746 |
+19 |
6,827 |
64,186 |
+950 |
Mar20 |
190520 |
1724 |
1747 |
1720 |
1742 |
+18 |
4,648 |
44,428 |
-1,281 |
May20 |
190520 |
1725 |
1744 |
1720 |
1740 |
+18 |
2,363 |
18,520 |
-815 |
Jul20 |
190520 |
1731 |
1747 |
1725 |
1742 |
+17 |
388 |
13,445 |
+0 |
Sep20 |
190520 |
1736 |
1752 |
1733 |
1747 |
+17 |
94 |
10,292 |
-3 |
Total Volume and Open Interest |
35,102 |
273,861 |
-2,403 |
London Sugar(LCE) |
Aug19 |
190520 |
324.20 |
325.90 |
322.20 |
323.20 |
+1.70 |
5,287 |
53,509 |
+1,246 |
Oct19 |
190520 |
328.50 |
329.90 |
326.50 |
327.70 |
+1.80 |
1,626 |
23,729 |
+215 |
Dec19 |
190520 |
338.30 |
339.70 |
336.50 |
337.40 |
+1.20 |
482 |
13,627 |
+126 |
Mar20 |
190520 |
347.50 |
348.60 |
346.20 |
346.70 |
+1.00 |
94 |
8,346 |
+26 |
May20 |
190520 |
355.70 |
356.30 |
355.20 |
355.20 |
+0.90 |
23 |
2,076 |
+11 |
Total Volume and Open Interest |
7,525 |
103,335 |
+1,631 |
Cotton(ICE) |
Jul19 |
190520 |
66.15 |
67.99 |
65.85 |
67.91 |
+1.92 |
13,732 |
102,361 |
+388 |
Oct19 |
190520 |
66.09 |
67.58 |
65.99 |
67.58 |
+1.19 |
12 |
60 |
-8 |
Dec19 |
190520 |
66.64 |
67.70 |
66.18 |
67.65 |
+1.27 |
7,363 |
89,914 |
+10 |
Mar20 |
190520 |
67.58 |
68.51 |
67.17 |
68.48 |
+1.10 |
1,985 |
13,963 |
+836 |
May20 |
190520 |
68.20 |
69.30 |
68.05 |
69.25 |
+0.98 |
240 |
1,194 |
+44 |
Jul20 |
190520 |
68.85 |
69.84 |
68.78 |
69.77 |
+0.88 |
165 |
2,882 |
+37 |
Total Volume and Open Interest |
23,856 |
217,265 |
+1,434 |
Lumber(CME) |
Jul19 |
190520 |
324.6 |
325.2 |
310.9 |
313.6 |
-10.4 |
316 |
2,774 |
+43 |
Sep19 |
190520 |
323.1 |
323.1 |
313.3 |
316.6 |
-10.2 |
84 |
945 |
+30 |
Nov19 |
190520 |
318.6 |
318.6 |
318.1 |
318.1 |
-11.5 |
2 |
49 |
+2 |
Jan20 |
190520 |
325.0 |
325.0 |
325.0 |
325.0 |
-7.1 |
0 |
3 |
+0 |
Total Volume and Open Interest |
402 |
3,771 |
+75 |
Crude Oil(NYM) |
Jun19 |
190520 |
62.93 |
63.81 |
62.45 |
63.10 |
+0.34 |
545,679 |
98,367 |
-67,667 |
Jul19 |
190520 |
63.09 |
63.96 |
62.60 |
63.21 |
+0.29 |
312,352 |
422,994 |
+24,111 |
Aug19 |
190520 |
63.11 |
64.03 |
62.70 |
63.26 |
+0.27 |
80,664 |
171,277 |
-4,304 |
Sep19 |
190520 |
63.10 |
64.02 |
62.70 |
63.23 |
+0.25 |
56,687 |
193,835 |
-316 |
Oct19 |
190520 |
63.30 |
63.87 |
62.62 |
63.11 |
+0.25 |
32,948 |
123,794 |
+282 |
Nov19 |
190520 |
63.49 |
63.52 |
62.42 |
62.91 |
+0.25 |
17,214 |
97,324 |
-2,785 |
Dec19 |
190520 |
62.42 |
63.38 |
62.16 |
62.65 |
+0.26 |
59,038 |
245,881 |
+4,845 |
Jan20 |
190520 |
62.64 |
62.91 |
61.88 |
62.33 |
+0.26 |
9,465 |
60,315 |
+155 |
Feb20 |
190520 |
62.30 |
62.52 |
61.70 |
61.98 |
+0.26 |
8,767 |
45,109 |
+346 |
Mar20 |
190520 |
62.00 |
62.09 |
61.19 |
61.61 |
+0.27 |
9,191 |
46,506 |
+434 |
Apr20 |
190520 |
61.70 |
61.70 |
60.87 |
61.22 |
+0.28 |
2,142 |
32,832 |
-236 |
May20 |
190520 |
61.32 |
61.32 |
60.49 |
60.84 |
+0.30 |
3,590 |
33,429 |
+1,165 |
Jun20 |
190520 |
60.69 |
61.06 |
60.06 |
60.48 |
+0.32 |
22,543 |
107,568 |
-174 |
Jul20 |
190520 |
60.09 |
60.37 |
60.09 |
60.09 |
+0.34 |
1,768 |
29,697 |
-237 |
Aug20 |
190520 |
60.05 |
60.05 |
59.59 |
59.72 |
+0.35 |
828 |
17,332 |
+18 |
Sep20 |
190520 |
59.69 |
59.69 |
59.21 |
59.37 |
+0.36 |
4,154 |
33,785 |
+1,445 |
Total Volume and Open Interest |
1,200,948 |
2,124,290 |
-37,107 |
e-miNY Crude Oil(NYM) |
Jun19 |
190520 |
62.925 |
63.825 |
62.475 |
63.100 |
+0.350 |
15,855 |
1,271 |
-1,010 |
Jul19 |
190520 |
62.950 |
63.950 |
62.600 |
63.200 |
+0.275 |
2,379 |
920 |
+306 |
Aug19 |
190520 |
63.200 |
64.000 |
62.700 |
63.250 |
+0.250 |
93 |
221 |
+37 |
Sep19 |
190520 |
63.525 |
63.875 |
62.850 |
63.225 |
+0.250 |
112 |
280 |
-56 |
Oct19 |
190520 |
63.750 |
63.750 |
62.825 |
63.100 |
+0.250 |
101 |
236 |
-59 |
Nov19 |
190520 |
63.225 |
63.300 |
62.600 |
62.900 |
+0.250 |
12 |
142 |
-10 |
Dec19 |
190520 |
63.350 |
63.350 |
62.525 |
62.650 |
+0.250 |
14 |
159 |
-9 |
Jan20 |
190520 |
62.325 |
62.325 |
62.325 |
62.325 |
+0.250 |
1 |
69 |
+0 |
Feb20 |
190520 |
61.975 |
62.425 |
61.975 |
61.975 |
+0.250 |
0 |
14 |
+0 |
Mar20 |
190520 |
61.600 |
61.600 |
61.600 |
61.600 |
+0.250 |
0 |
46 |
+0 |
Total Volume and Open Interest |
18,567 |
3,426 |
-801 |
NY Harbor ULSD(NYM) |
Jun19 |
190520 |
209.55 |
211.92 |
206.90 |
207.36 |
-2.19 |
71,120 |
64,037 |
-7,294 |
Jul19 |
190520 |
209.63 |
211.97 |
207.06 |
207.54 |
-2.09 |
50,982 |
96,279 |
+1,913 |
Aug19 |
190520 |
209.87 |
212.26 |
207.52 |
208.01 |
-1.92 |
30,457 |
43,780 |
+2,721 |
Sep19 |
190520 |
210.56 |
212.66 |
208.19 |
208.68 |
-1.80 |
20,801 |
33,103 |
+2,854 |
Oct19 |
190520 |
212.24 |
212.80 |
208.80 |
209.25 |
-1.70 |
16,956 |
35,097 |
+4,214 |
Nov19 |
190520 |
210.97 |
212.80 |
209.23 |
209.65 |
-1.59 |
8,336 |
18,215 |
+60 |
Dec19 |
190520 |
212.82 |
213.63 |
209.38 |
209.84 |
-1.49 |
27,401 |
38,110 |
-2,178 |
Jan20 |
190520 |
211.45 |
212.80 |
209.67 |
209.90 |
-1.35 |
8,909 |
17,894 |
+1,758 |
Feb20 |
190520 |
210.73 |
212.25 |
208.99 |
209.28 |
-1.18 |
2,065 |
10,242 |
+83 |
Mar20 |
190520 |
208.49 |
210.58 |
207.56 |
208.03 |
-1.03 |
1,472 |
6,961 |
+102 |
Apr20 |
190520 |
206.73 |
208.27 |
206.11 |
206.27 |
-0.91 |
835 |
3,596 |
-96 |
May20 |
190520 |
205.52 |
206.81 |
205.12 |
205.12 |
-0.83 |
743 |
2,227 |
-180 |
Jun20 |
190520 |
205.07 |
207.23 |
203.91 |
204.40 |
-0.68 |
3,326 |
16,593 |
-953 |
Jul20 |
190520 |
203.99 |
203.99 |
203.99 |
203.99 |
-0.65 |
364 |
846 |
-268 |
Total Volume and Open Interest |
246,537 |
404,548 |
+2,489 |
RBOB Gasoline(NYM) |
Jun19 |
190520 |
204.68 |
206.84 |
200.49 |
200.99 |
-3.74 |
77,254 |
86,930 |
-7,076 |
Jul19 |
190520 |
201.63 |
203.82 |
198.04 |
198.49 |
-3.33 |
84,896 |
123,185 |
+7,108 |
Aug19 |
190520 |
197.87 |
199.97 |
195.01 |
195.45 |
-2.63 |
51,686 |
59,225 |
+2,480 |
Sep19 |
190520 |
194.23 |
196.26 |
191.75 |
192.19 |
-2.10 |
33,442 |
48,913 |
+2,452 |
Oct19 |
190520 |
179.99 |
180.85 |
177.05 |
177.58 |
-1.42 |
17,483 |
34,673 |
+204 |
Nov19 |
190520 |
176.85 |
177.09 |
173.54 |
174.03 |
-1.03 |
7,073 |
18,060 |
+139 |
Dec19 |
190520 |
173.21 |
174.31 |
170.78 |
171.45 |
-0.69 |
8,432 |
27,002 |
+1,311 |
Jan20 |
190520 |
170.56 |
173.16 |
169.80 |
170.55 |
-0.43 |
2,637 |
13,176 |
+49 |
Feb20 |
190520 |
170.99 |
172.73 |
170.56 |
170.87 |
-0.29 |
1,285 |
5,154 |
+220 |
Mar20 |
190520 |
171.99 |
174.20 |
171.53 |
172.19 |
-0.21 |
731 |
4,418 |
+293 |
Total Volume and Open Interest |
285,384 |
430,472 |
+7,433 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190520 |
200.99 |
200.99 |
200.99 |
200.99 |
-3.74 |
1 |
1 |
+0 |
Jul19 |
190520 |
198.49 |
198.49 |
198.49 |
198.49 |
-3.33 |
|
|
|
Aug19 |
190520 |
195.45 |
195.45 |
195.45 |
195.45 |
-2.63 |
|
|
|
Sep19 |
190520 |
192.19 |
192.19 |
192.19 |
192.19 |
-2.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190520 |
2.626 |
2.700 |
2.625 |
2.673 |
+0.042 |
113,105 |
147,847 |
-16,931 |
Jul19 |
190520 |
2.659 |
2.731 |
2.659 |
2.699 |
+0.035 |
75,445 |
293,852 |
+6,824 |
Aug19 |
190520 |
2.674 |
2.745 |
2.674 |
2.714 |
+0.034 |
23,143 |
83,896 |
+1,522 |
Sep19 |
190520 |
2.675 |
2.741 |
2.672 |
2.709 |
+0.034 |
17,468 |
169,376 |
+2,555 |
Oct19 |
190520 |
2.706 |
2.770 |
2.703 |
2.738 |
+0.032 |
24,206 |
120,084 |
-202 |
Nov19 |
190520 |
2.779 |
2.843 |
2.778 |
2.812 |
+0.031 |
16,995 |
80,256 |
+1,604 |
Dec19 |
190520 |
2.959 |
3.009 |
2.959 |
2.978 |
+0.028 |
10,932 |
97,300 |
-1,461 |
Jan20 |
190520 |
3.048 |
3.095 |
3.048 |
3.065 |
+0.025 |
11,120 |
65,657 |
+950 |
Feb20 |
190520 |
3.013 |
3.052 |
3.013 |
3.022 |
+0.024 |
2,148 |
22,370 |
-121 |
Mar20 |
190520 |
2.895 |
2.924 |
2.884 |
2.892 |
+0.016 |
5,886 |
34,712 |
+87 |
Apr20 |
190520 |
2.624 |
2.651 |
2.617 |
2.623 |
+0.004 |
3,826 |
42,991 |
+172 |
May20 |
190520 |
2.592 |
2.612 |
2.578 |
2.585 |
+0.002 |
1,934 |
26,483 |
-321 |
Jun20 |
190520 |
2.614 |
2.638 |
2.614 |
2.617 |
+0.002 |
829 |
14,033 |
-203 |
Jul20 |
190520 |
2.671 |
2.671 |
2.649 |
2.651 |
+0.002 |
464 |
15,513 |
+50 |
Aug20 |
190520 |
2.680 |
2.680 |
2.659 |
2.660 |
+0.002 |
359 |
10,755 |
-87 |
Sep20 |
190520 |
2.665 |
2.665 |
2.643 |
2.646 |
+0.002 |
244 |
10,525 |
+59 |
Total Volume and Open Interest |
310,204 |
1,314,535 |
-5,117 |
Brent Crude Oil(ICE) |
Jul19 |
190520 |
72.50 |
73.40 |
71.60 |
71.97 |
-0.24 |
326,435 |
351,784 |
-19,908 |
Aug19 |
190520 |
71.25 |
72.44 |
70.82 |
71.16 |
-0.10 |
214,835 |
316,159 |
+30,859 |
Sep19 |
190520 |
70.51 |
71.61 |
70.04 |
70.38 |
-0.06 |
120,455 |
267,181 |
+1,388 |
Oct19 |
190520 |
69.95 |
70.95 |
69.47 |
69.78 |
-0.03 |
61,956 |
137,808 |
+3,748 |
Nov19 |
190520 |
69.56 |
70.38 |
69.03 |
69.33 |
unch |
60,041 |
163,210 |
+7,585 |
Dec19 |
190520 |
69.06 |
70.01 |
68.65 |
68.94 |
+0.03 |
123,316 |
294,358 |
+8,123 |
Jan20 |
190520 |
68.89 |
69.60 |
68.29 |
68.57 |
+0.05 |
14,975 |
69,539 |
+1,867 |
Feb20 |
190520 |
68.51 |
69.10 |
68.00 |
68.23 |
+0.09 |
10,950 |
50,682 |
-249 |
Mar20 |
190520 |
68.29 |
68.60 |
67.68 |
67.90 |
+0.11 |
11,412 |
48,194 |
+1,867 |
Apr20 |
190520 |
67.80 |
67.80 |
67.59 |
67.59 |
+0.13 |
7,260 |
30,085 |
-503 |
May20 |
190520 |
67.27 |
67.27 |
67.27 |
67.27 |
+0.15 |
2,109 |
29,263 |
-35 |
Jun20 |
190520 |
67.35 |
67.67 |
66.64 |
66.92 |
+0.16 |
21,897 |
113,810 |
+648 |
Jul20 |
190520 |
66.63 |
66.63 |
66.63 |
66.63 |
+0.18 |
1,300 |
21,592 |
+313 |
Aug20 |
190520 |
66.32 |
66.32 |
66.32 |
66.32 |
+0.20 |
1,037 |
20,882 |
+229 |
Total Volume and Open Interest |
1,016,869 |
2,326,223 |
+38,344 |
Gas Oil(ICE) |
Jun19 |
190520 |
654.50 |
660.00 |
642.25 |
651.50 |
-5.50 |
147,423 |
141,431 |
-10,633 |
Jul19 |
190520 |
649.00 |
655.25 |
639.50 |
647.75 |
-4.25 |
149,046 |
169,946 |
+6,362 |
Aug19 |
190520 |
647.25 |
653.75 |
639.75 |
647.25 |
-3.50 |
92,351 |
92,505 |
+6,097 |
Sep19 |
190520 |
649.25 |
654.50 |
641.50 |
648.50 |
-3.00 |
55,786 |
91,349 |
+1,572 |
Oct19 |
190520 |
650.50 |
655.75 |
643.50 |
650.25 |
-2.50 |
30,376 |
74,895 |
+2,391 |
Nov19 |
190520 |
648.25 |
653.00 |
641.50 |
648.00 |
-2.50 |
16,617 |
40,723 |
+811 |
Dec19 |
190520 |
644.75 |
650.00 |
638.50 |
645.00 |
-2.00 |
53,433 |
116,389 |
+46 |
Jan20 |
190520 |
644.75 |
647.00 |
636.50 |
642.75 |
-2.00 |
6,964 |
33,895 |
+419 |
Feb20 |
190520 |
644.00 |
644.00 |
634.75 |
640.50 |
-2.00 |
2,783 |
25,662 |
-413 |
Mar20 |
190520 |
641.50 |
641.50 |
632.50 |
638.00 |
-2.00 |
5,808 |
25,977 |
+5 |
Total Volume and Open Interest |
575,912 |
984,626 |
+7,773 |
Ethanol(CBOT) |
Jun19 |
190520 |
1.365 |
1.391 |
1.365 |
1.380 |
+0.016 |
219 |
1,095 |
-14 |
Jul19 |
190520 |
1.374 |
1.401 |
1.374 |
1.388 |
+0.015 |
77 |
589 |
+29 |
Aug19 |
190520 |
1.395 |
1.400 |
1.395 |
1.400 |
+0.015 |
3 |
48 |
-1 |
Sep19 |
190520 |
1.401 |
1.401 |
1.401 |
1.401 |
+0.015 |
0 |
18 |
+0 |
Oct19 |
190520 |
1.399 |
1.399 |
1.399 |
1.399 |
+0.015 |
0 |
7 |
+0 |
Nov19 |
190520 |
1.399 |
1.399 |
1.399 |
1.399 |
+0.015 |
|
|
|
Dec19 |
190520 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.015 |
0 |
20 |
+0 |
Jan20 |
190520 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.015 |
|
|
|
Total Volume and Open Interest |
299 |
1,777 |
+14 |
WTI Crude Oil(ICE) |
Jun19 |
190520 |
63.15 |
63.80 |
62.54 |
63.10 |
+0.34 |
46,527 |
43,414 |
-15,622 |
Jul19 |
190520 |
63.13 |
63.96 |
62.62 |
63.21 |
+0.29 |
71,729 |
88,800 |
+2,923 |
Aug19 |
190520 |
63.66 |
64.02 |
62.71 |
63.26 |
+0.27 |
45,263 |
58,737 |
+1,008 |
Sep19 |
190520 |
63.52 |
63.92 |
62.75 |
63.23 |
+0.25 |
34,111 |
61,790 |
+1,566 |
Oct19 |
190520 |
63.71 |
63.78 |
62.68 |
63.11 |
+0.25 |
16,263 |
32,034 |
-1,335 |
Nov19 |
190520 |
63.27 |
63.50 |
62.49 |
62.91 |
+0.25 |
8,459 |
23,610 |
+1,218 |
Dec19 |
190520 |
62.99 |
63.22 |
62.23 |
62.65 |
+0.26 |
20,056 |
103,668 |
-462 |
Jan20 |
190520 |
62.32 |
62.67 |
61.92 |
62.33 |
+0.26 |
758 |
9,099 |
-195 |
Feb20 |
190520 |
61.60 |
62.09 |
61.58 |
61.98 |
+0.26 |
605 |
9,377 |
+84 |
Mar20 |
190520 |
61.61 |
61.61 |
61.61 |
61.61 |
+0.27 |
591 |
13,110 |
-266 |
Apr20 |
190520 |
61.22 |
61.22 |
61.22 |
61.22 |
+0.28 |
705 |
5,609 |
-160 |
May20 |
190520 |
60.84 |
60.84 |
60.84 |
60.84 |
+0.30 |
696 |
3,863 |
-116 |
Jun20 |
190520 |
60.12 |
60.84 |
60.10 |
60.48 |
+0.32 |
5,789 |
47,748 |
+90 |
Jul20 |
190520 |
60.09 |
60.09 |
60.09 |
60.09 |
+0.34 |
110 |
4,692 |
+42 |
Aug20 |
190520 |
59.72 |
59.72 |
59.72 |
59.72 |
+0.35 |
45 |
4,859 |
+38 |
Sep20 |
190520 |
59.37 |
59.37 |
59.37 |
59.37 |
+0.36 |
35 |
6,638 |
+29 |
Total Volume and Open Interest |
258,003 |
634,039 |
-10,680 |
US Dollar Index(ICE) |
Jun19 |
190520 |
97.845 |
97.875 |
97.720 |
97.765 |
-0.060 |
12,121 |
48,068 |
+2,232 |
Sep19 |
190520 |
97.275 |
97.350 |
97.190 |
97.230 |
-0.060 |
39 |
1,468 |
+6 |
Dec19 |
190520 |
96.790 |
96.850 |
96.695 |
96.740 |
-0.060 |
4 |
507 |
+3 |
Total Volume and Open Interest |
12,164 |
50,113 |
+2,241 |
Australian Dollar(CME) |
Jun19 |
190520 |
69.03 |
69.38 |
68.94 |
69.10 |
+0.38 |
97,415 |
172,749 |
+6,756 |
Sep19 |
190520 |
69.25 |
69.53 |
69.14 |
69.27 |
+0.38 |
983 |
1,713 |
-160 |
Dec19 |
190520 |
69.41 |
69.48 |
69.41 |
69.43 |
+0.37 |
46 |
326 |
-2 |
Total Volume and Open Interest |
100,453 |
175,452 |
+6,593 |
British Pound(CME) |
Jun19 |
190520 |
127.51 |
127.75 |
127.33 |
127.44 |
unch |
78,998 |
168,592 |
+6,463 |
Sep19 |
190520 |
128.05 |
128.29 |
127.90 |
128.01 |
+0.01 |
153 |
1,127 |
+12 |
Dec19 |
190520 |
128.54 |
128.62 |
128.41 |
128.53 |
unch |
12 |
515 |
+10 |
Total Volume and Open Interest |
79,362 |
171,188 |
+6,494 |
Canadian Dollar(CME) |
Jun19 |
190520 |
74.40 |
74.59 |
74.36 |
74.50 |
+0.06 |
71,445 |
134,411 |
-4,626 |
Sep19 |
190520 |
74.53 |
74.73 |
74.53 |
74.65 |
+0.06 |
463 |
4,890 |
+89 |
Dec19 |
190520 |
74.77 |
74.85 |
74.74 |
74.78 |
+0.06 |
15 |
2,468 |
+10 |
Mar20 |
190520 |
74.88 |
74.94 |
74.88 |
74.89 |
+0.05 |
32 |
520 |
-3 |
Total Volume and Open Interest |
72,460 |
142,878 |
-4,555 |
Japanese Yen(CME) |
Jun19 |
190520 |
91.05 |
91.26 |
90.84 |
91.12 |
+0.10 |
110,615 |
173,742 |
-1,904 |
Sep19 |
190520 |
91.70 |
91.91 |
91.51 |
91.78 |
+0.10 |
563 |
1,088 |
-62 |
Dec19 |
190520 |
92.53 |
92.53 |
92.23 |
92.42 |
+0.10 |
12 |
324 |
+0 |
Total Volume and Open Interest |
113,748 |
177,366 |
-1,258 |
Swiss Franc(CME) |
Jun19 |
190520 |
99.19 |
99.46 |
99.06 |
99.43 |
+0.26 |
17,742 |
90,717 |
-950 |
Sep19 |
190520 |
100.00 |
100.30 |
99.93 |
100.28 |
+0.26 |
29 |
121 |
+17 |
Dec19 |
190520 |
101.12 |
101.12 |
101.12 |
101.12 |
+0.27 |
2 |
26 |
-1 |
Total Volume and Open Interest |
17,773 |
90,880 |
-934 |
EuroFX(CME) |
Jun19 |
190520 |
111.85 |
112.01 |
111.77 |
111.94 |
+0.07 |
139,482 |
490,679 |
+6,948 |
Sep19 |
190520 |
112.70 |
112.85 |
112.61 |
112.78 |
+0.07 |
2,078 |
14,081 |
+340 |
Dec19 |
190520 |
113.55 |
113.62 |
113.47 |
113.61 |
+0.08 |
681 |
2,951 |
+322 |
Total Volume and Open Interest |
143,881 |
510,218 |
+7,529 |
Mexican Peso(CME) |
Jun19 |
190520 |
519.75 |
522.38 |
519.38 |
522.00 |
+2.25 |
46,736 |
269,866 |
-2,712 |
Jul19 |
190520 |
519.63 |
519.63 |
519.63 |
519.63 |
+2.25 |
|
|
|
Total Volume and Open Interest |
47,300 |
270,730 |
-2,369 |
Brazilian Real(CME) |
Jun19 |
190520 |
244.35 |
244.75 |
242.25 |
243.60 |
+0.25 |
3,944 |
39,769 |
+609 |
Jul19 |
190520 |
243.85 |
244.15 |
241.80 |
243.10 |
+0.25 |
89 |
3,103 |
+37 |
Aug19 |
190520 |
242.80 |
243.30 |
241.35 |
242.40 |
+0.15 |
16 |
16 |
+16 |
Sep19 |
190520 |
241.75 |
241.75 |
241.75 |
241.75 |
+0.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,049 |
42,896 |
+662 |
30-Year T-Bonds(CBOT) |
Jun19 |
190520 |
149~220 |
150~000 |
149~090 |
149~120 |
-0~100 |
212,554 |
973,075 |
-2,439 |
Sep19 |
190520 |
148~310 |
149~110 |
148~220 |
148~240 |
-0~100 |
4,687 |
32,259 |
+2,575 |
Dec19 |
190520 |
147~310 |
147~310 |
147~310 |
147~310 |
-0~100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
217,241 |
1,005,336 |
+136 |
10-Year T-Notes(CBOT) |
Jun19 |
190520 |
124~160 |
124~190 |
124~080 |
124~090 |
-0~065 |
1,441,988 |
4,043,393 |
-32,577 |
Sep19 |
190520 |
124~265 |
124~285 |
124~175 |
124~180 |
-0~070 |
80,240 |
190,010 |
+32,339 |
Dec19 |
190520 |
124~180 |
124~180 |
124~180 |
124~180 |
-0~070 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,522,228 |
4,233,404 |
-238 |
5-Year T-Notes(CBOT) |
Jun19 |
190520 |
116~014 |
116~030 |
115~286 |
115~294 |
-0~034 |
916,748 |
4,468,574 |
-62,285 |
Sep19 |
190520 |
116~072 |
116~082 |
116~016 |
116~024 |
-0~034 |
116,771 |
553,851 |
+89,964 |
Dec19 |
190520 |
116~024 |
116~024 |
116~024 |
116~024 |
-0~034 |
|
|
|
Total Volume and Open Interest |
1,033,519 |
5,022,425 |
+27,679 |
2 Year T-Notes(CBOT) |
Jun19 |
190520 |
106~187 |
106~192 |
106~170 |
106~173 |
-0~013 |
597,657 |
3,603,655 |
-95,174 |
Sep19 |
190520 |
106~264 |
106~266 |
106~243 |
106~247 |
-0~012 |
222,362 |
766,371 |
+89,023 |
Dec19 |
190520 |
106~247 |
106~247 |
106~247 |
106~247 |
-0~012 |
|
|
|
Total Volume and Open Interest |
820,019 |
4,370,026 |
-6,151 |
Eurodollars(CME) |
Jun19 |
190520 |
97.485 |
97.488 |
97.478 |
97.478 |
-0.005 |
247,537 |
1,237,848 |
-2,224 |
Sep19 |
190520 |
97.605 |
97.605 |
97.575 |
97.580 |
-0.015 |
365,528 |
1,444,726 |
+16,864 |
Dec19 |
190520 |
97.660 |
97.665 |
97.630 |
97.635 |
-0.015 |
372,112 |
1,601,332 |
-11,692 |
Mar20 |
190520 |
97.810 |
97.810 |
97.765 |
97.780 |
-0.015 |
330,719 |
1,105,732 |
-24,603 |
Jun20 |
190520 |
97.905 |
97.910 |
97.855 |
97.870 |
-0.020 |
298,550 |
1,075,016 |
-14,039 |
Sep20 |
190520 |
97.960 |
97.975 |
97.920 |
97.930 |
-0.025 |
217,016 |
967,026 |
-16,861 |
Dec20 |
190520 |
97.970 |
97.980 |
97.930 |
97.940 |
-0.020 |
247,418 |
1,146,181 |
+8,926 |
Mar21 |
190520 |
98.005 |
98.015 |
97.960 |
97.970 |
-0.020 |
168,747 |
741,223 |
+15,445 |
Jun21 |
190520 |
97.995 |
98.005 |
97.955 |
97.960 |
-0.020 |
109,341 |
645,923 |
+3,317 |
Sep21 |
190520 |
97.990 |
98.000 |
97.945 |
97.955 |
-0.020 |
79,147 |
517,062 |
+1,826 |
Dec21 |
190520 |
97.965 |
97.975 |
97.925 |
97.930 |
-0.020 |
76,275 |
555,134 |
+1,550 |
Mar22 |
190520 |
97.945 |
97.955 |
97.905 |
97.910 |
-0.025 |
69,625 |
430,873 |
+7,753 |
Jun22 |
190520 |
97.915 |
97.925 |
97.875 |
97.880 |
-0.025 |
45,621 |
269,863 |
-3,973 |
Sep22 |
190520 |
97.880 |
97.895 |
97.845 |
97.855 |
-0.020 |
38,852 |
214,205 |
+1,482 |
Dec22 |
190520 |
97.850 |
97.865 |
97.815 |
97.820 |
-0.025 |
21,525 |
183,867 |
+536 |
Mar23 |
190520 |
97.825 |
97.835 |
97.785 |
97.790 |
-0.025 |
20,768 |
105,310 |
-28 |
Jun23 |
190520 |
97.785 |
97.800 |
97.755 |
97.755 |
-0.025 |
21,663 |
82,744 |
-1,209 |
Sep23 |
190520 |
97.740 |
97.760 |
97.720 |
97.725 |
-0.020 |
18,636 |
88,973 |
+1,476 |
Total Volume and Open Interest |
2,799,568 |
12,748,908 |
-10,198 |
Ultra T-Bond(CBOT) |
Jun19 |
190520 |
167~24 |
168~09 |
167~09 |
167~13 |
-0~12 |
130,087 |
1,162,988 |
-161 |
Sep19 |
190520 |
168~05 |
168~31 |
167~31 |
168~03 |
-0~12 |
11,727 |
95,731 |
+5,405 |
Dec19 |
190520 |
168~15 |
168~15 |
168~15 |
168~15 |
-0~12 |
|
|
|
Total Volume and Open Interest |
141,814 |
1,258,719 |
+5,244 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190520 |
133~010 |
133~055 |
132~245 |
132~255 |
-0~075 |
160,300 |
744,119 |
-10,274 |
Sep19 |
190520 |
133~185 |
133~265 |
133~130 |
133~145 |
-0~075 |
7,254 |
15,197 |
+6,239 |
Dec19 |
190520 |
133~145 |
133~145 |
133~145 |
133~145 |
-0~075 |
|
|
|
Total Volume and Open Interest |
167,554 |
759,316 |
-4,035 |
30 Day Federal Funds(CBOT) |
May19 |
190520 |
97.610 |
97.613 |
97.610 |
97.610 |
unch |
37,811 |
285,142 |
+3,673 |
Jun19 |
190520 |
97.620 |
97.625 |
97.620 |
97.620 |
unch |
29,234 |
201,867 |
+7,697 |
Jul19 |
190520 |
97.635 |
97.640 |
97.630 |
97.630 |
-0.005 |
52,397 |
338,153 |
+8,063 |
Aug19 |
190520 |
97.675 |
97.675 |
97.665 |
97.665 |
-0.010 |
36,165 |
261,521 |
-2,315 |
Sep19 |
190520 |
97.715 |
97.715 |
97.695 |
97.695 |
-0.015 |
24,562 |
96,291 |
+6,030 |
Oct19 |
190520 |
97.765 |
97.765 |
97.745 |
97.745 |
-0.015 |
43,386 |
261,705 |
+6,700 |
Total Volume and Open Interest |
320,817 |
2,226,261 |
+38,080 |
Japanese Govt Bonds(SGX) |
Jun19 |
190520 |
152.74 |
152.77 |
152.58 |
152.61 |
-0.24 |
446 |
17,173 |
+50 |
Sep19 |
190520 |
152.60 |
152.60 |
152.60 |
152.60 |
-0.24 |
|
|
|
Dec19 |
190520 |
152.60 |
152.60 |
152.60 |
152.60 |
-0.24 |
|
|
|
Total Volume and Open Interest |
446 |
17,173 |
+50 |
Euro-Buxl(EUREX) |
Jun19 |
190520 |
193.30 |
193.40 |
192.16 |
192.58 |
-0.82 |
65,654 |
228,220 |
+616 |
Sep19 |
190520 |
191.60 |
191.60 |
191.06 |
191.08 |
-0.82 |
5,472 |
19,460 |
+540 |
Dec19 |
190520 |
190.08 |
190.08 |
190.08 |
190.08 |
-0.82 |
|
|
|
Total Volume and Open Interest |
44,413 |
259,194 |
+12,670 |
Euro-Bund(EUREX) |
Jun19 |
190520 |
166.98 |
167.07 |
166.63 |
166.79 |
-0.27 |
963,276 |
1,628,841 |
-34,576 |
Sep19 |
190520 |
169.22 |
169.34 |
168.90 |
169.05 |
-0.30 |
23,768 |
94,324 |
+2,554 |
Dec19 |
190520 |
166.34 |
166.34 |
166.34 |
166.34 |
-0.27 |
1 |
2 |
+1 |
Total Volume and Open Interest |
822,837 |
1,910,203 |
+155,015 |
Euro-Bobl(EUREX) |
Jun19 |
190520 |
133.52 |
133.55 |
133.40 |
133.48 |
-0.06 |
560,137 |
1,300,564 |
-16,205 |
Sep19 |
190520 |
133.42 |
133.42 |
133.42 |
133.42 |
-0.06 |
15,432 |
38,883 |
+6,738 |
Dec19 |
190520 |
133.68 |
133.68 |
133.68 |
133.68 |
-0.06 |
|
|
|
Total Volume and Open Interest |
538,359 |
1,441,118 |
+92,204 |
Euro-Schatz(EUREX) |
Jun19 |
190520 |
112.04 |
112.06 |
112.02 |
112.04 |
-0.01 |
561,187 |
1,679,183 |
+19,791 |
Sep19 |
190520 |
112.04 |
112.05 |
112.02 |
112.04 |
-0.00 |
3,187 |
31,329 |
+2,516 |
Dec19 |
190520 |
111.14 |
111.14 |
111.14 |
111.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
352,500 |
1,838,494 |
+150,289 |
3-Mth Euribor(EUREX) |
Jun19 |
190520 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190520 |
100.340 |
100.340 |
100.340 |
100.340 |
+0.005 |
0 |
1,945 |
+0 |
Dec19 |
190520 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.005 |
5 |
1,698 |
+0 |
Total Volume and Open Interest |
4 |
9,286 |
-4 |
Long Gilt(LIFFE) |
Jun19 |
190520 |
128~28 |
128~31 |
128~20 |
128~22 |
-0~07 |
151,166 |
658,175 |
+6,186 |
Sep19 |
190520 |
127~31 |
128~00 |
127~23 |
127~24 |
-0~07 |
3,098 |
10,231 |
+3,096 |
Total Volume and Open Interest |
154,264 |
668,406 |
+9,282 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190520 |
99.18 |
99.19 |
99.18 |
99.18 |
unch |
38,959 |
502,250 |
-4,790 |
Sep19 |
190520 |
99.17 |
99.17 |
99.15 |
99.16 |
-0.00 |
55,136 |
631,326 |
+3,065 |
Dec19 |
190520 |
99.14 |
99.14 |
99.12 |
99.13 |
-0.01 |
109,643 |
714,744 |
-16,072 |
Mar20 |
190520 |
99.15 |
99.15 |
99.12 |
99.12 |
-0.01 |
51,540 |
421,862 |
+1,264 |
Jun20 |
190520 |
99.11 |
99.13 |
99.10 |
99.10 |
-0.01 |
51,289 |
414,435 |
-509 |
Sep20 |
190520 |
99.09 |
99.09 |
99.06 |
99.06 |
-0.02 |
44,259 |
348,026 |
+120 |
Total Volume and Open Interest |
680,041 |
4,012,593 |
+11,747 |
3-Mth Euribor(LIFFE) |
Jun19 |
190520 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
27,548 |
521,467 |
-3,950 |
Sep19 |
190520 |
100.335 |
100.345 |
100.335 |
100.340 |
+0.005 |
46,633 |
610,583 |
-3,854 |
Dec19 |
190520 |
100.345 |
100.355 |
100.345 |
100.355 |
+0.005 |
50,960 |
653,686 |
-10,984 |
Total Volume and Open Interest |
464,973 |
4,705,238 |
-6,873 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190520 |
98.53 |
98.54 |
98.48 |
98.49 |
-0.05 |
41,273 |
167,132 |
-6,295 |
Sep19 |
190520 |
98.71 |
98.72 |
98.66 |
98.67 |
-0.05 |
58,489 |
331,051 |
+12,396 |
Dec19 |
190520 |
98.75 |
98.77 |
98.70 |
98.71 |
-0.05 |
43,556 |
326,563 |
+8,043 |
Mar20 |
190520 |
98.79 |
98.81 |
98.73 |
98.74 |
-0.06 |
25,315 |
261,818 |
+8,611 |
Jun20 |
190520 |
98.80 |
98.81 |
98.74 |
98.75 |
-0.06 |
19,067 |
184,389 |
+2,236 |
Sep20 |
190520 |
98.79 |
98.80 |
98.73 |
98.75 |
-0.05 |
9,053 |
124,404 |
+434 |
Dec20 |
190520 |
98.77 |
98.79 |
98.71 |
98.73 |
-0.05 |
6,689 |
84,647 |
+2,939 |
Mar21 |
190520 |
98.75 |
98.76 |
98.69 |
98.70 |
-0.05 |
3,096 |
44,675 |
+502 |
Jun21 |
190520 |
98.72 |
98.72 |
98.66 |
98.67 |
-0.06 |
994 |
4,932 |
-119 |
Sep21 |
190520 |
98.67 |
98.68 |
98.64 |
98.64 |
-0.04 |
20 |
1,711 |
+12 |
Total Volume and Open Interest |
207,574 |
1,534,087 |
+28,761 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190520 |
98.35 |
98.37 |
98.30 |
98.32 |
-0.03 |
203,935 |
1,316,891 |
+22,068 |
Sep19 |
190520 |
98.32 |
98.32 |
98.32 |
98.32 |
-0.04 |
0 |
401 |
+0 |
Total Volume and Open Interest |
203,935 |
1,317,292 |
+22,068 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190520 |
98.82 |
98.83 |
98.76 |
98.78 |
-0.05 |
254,023 |
1,396,828 |
+13,615 |
Sep19 |
190520 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.06 |
0 |
3,202 |
+0 |
Total Volume and Open Interest |
254,023 |
1,400,030 |
+13,615 |
Gold(CMX) |
Jun19 |
190520 |
1277.6 |
1278.8 |
1273.3 |
1277.3 |
+1.6 |
282,065 |
263,678 |
-15,934 |
Aug19 |
190520 |
1282.3 |
1284.4 |
1279.1 |
1282.9 |
+1.5 |
19,652 |
162,923 |
+3,636 |
Oct19 |
190520 |
1290.2 |
1290.2 |
1285.8 |
1288.7 |
+1.5 |
450 |
4,550 |
+50 |
Dec19 |
190520 |
1294.7 |
1295.8 |
1291.1 |
1294.6 |
+1.6 |
5,248 |
53,039 |
+36 |
Feb20 |
190520 |
1299.2 |
1300.7 |
1296.6 |
1300.5 |
+1.8 |
10,079 |
22,968 |
+8,637 |
Apr20 |
190520 |
1306.3 |
1306.3 |
1304.2 |
1305.7 |
+1.9 |
523 |
8,307 |
+221 |
Jun20 |
190520 |
1307.0 |
1311.0 |
1307.0 |
1311.0 |
+2.0 |
107 |
3,427 |
+1 |
Aug20 |
190520 |
1314.1 |
1315.7 |
1314.1 |
1315.7 |
+1.7 |
5 |
104 |
-5 |
Oct20 |
190520 |
1320.5 |
1320.5 |
1320.5 |
1320.5 |
+1.7 |
0 |
29 |
+0 |
Dec20 |
190520 |
1324.2 |
1324.2 |
1324.2 |
1324.2 |
+1.7 |
0 |
1,326 |
+0 |
Feb21 |
190520 |
1328.8 |
1328.8 |
1328.8 |
1328.8 |
+1.7 |
|
|
|
Total Volume and Open Interest |
318,599 |
521,243 |
-3,112 |
Silver(CMX) |
May19 |
190520 |
1436.5 |
1442.0 |
1434.0 |
1440.9 |
+6.1 |
241 |
353 |
+55 |
Jul19 |
190520 |
1439.5 |
1446.0 |
1435.5 |
1444.5 |
+5.7 |
69,175 |
158,330 |
+4,280 |
Sep19 |
190520 |
1446.5 |
1453.5 |
1444.0 |
1452.3 |
+5.7 |
1,867 |
19,323 |
+269 |
Dec19 |
190520 |
1459.0 |
1464.0 |
1455.0 |
1463.3 |
+5.9 |
1,769 |
23,249 |
+184 |
Mar20 |
190520 |
1467.0 |
1474.7 |
1467.0 |
1474.7 |
+6.1 |
440 |
4,563 |
+368 |
May20 |
190520 |
1482.1 |
1482.1 |
1482.1 |
1482.1 |
+6.3 |
85 |
1,746 |
+27 |
Jul20 |
190520 |
1480.5 |
1489.6 |
1480.5 |
1489.6 |
+5.9 |
0 |
678 |
+0 |
Total Volume and Open Interest |
73,815 |
209,508 |
+5,190 |
Platinum(NYMEX) |
Jul19 |
190520 |
819.5 |
827.4 |
811.3 |
814.2 |
-6.1 |
17,077 |
67,903 |
+124 |
Oct19 |
190520 |
823.9 |
831.4 |
817.0 |
819.5 |
-6.1 |
458 |
7,743 |
+235 |
Jan20 |
190520 |
837.3 |
837.3 |
823.4 |
825.0 |
-6.1 |
46 |
590 |
+26 |
Apr20 |
190520 |
833.0 |
833.0 |
830.0 |
830.0 |
-6.1 |
21 |
45 |
+21 |
Total Volume and Open Interest |
17,608 |
76,297 |
+406 |
Palladium(NYMEX) |
Jun19 |
190520 |
1308.00 |
1332.90 |
1303.90 |
1331.00 |
+25.20 |
2,517 |
12,045 |
-246 |
Sep19 |
190520 |
1309.40 |
1329.50 |
1304.40 |
1328.10 |
+24.80 |
355 |
7,066 |
+183 |
Dec19 |
190520 |
1318.60 |
1323.00 |
1318.60 |
1323.00 |
+24.80 |
17 |
1,499 |
+0 |
Total Volume and Open Interest |
2,889 |
20,612 |
-63 |
Copper(CMX) |
May19 |
190520 |
274.20 |
274.20 |
272.15 |
273.60 |
-1.20 |
332 |
1,666 |
-135 |
Jul19 |
190520 |
273.25 |
275.05 |
271.20 |
272.60 |
-1.25 |
60,333 |
138,286 |
-411 |
Sep19 |
190520 |
273.70 |
275.25 |
271.45 |
272.85 |
-1.30 |
6,890 |
47,529 |
+368 |
Dec19 |
190520 |
275.15 |
275.25 |
272.20 |
273.55 |
-1.30 |
4,186 |
33,660 |
-1,130 |
Mar20 |
190520 |
274.60 |
275.70 |
272.90 |
274.25 |
-1.30 |
1,127 |
17,632 |
+210 |
Total Volume and Open Interest |
73,665 |
256,098 |
-918 |
E-mini DJIA Index(CBOT) |
Jun19 |
190520 |
25776 |
25901 |
25554 |
25696 |
-84 |
232,025 |
77,972 |
-10 |
Sep19 |
190520 |
25752 |
25898 |
25562 |
25699 |
-85 |
1,482 |
708 |
+6 |
Dec19 |
190520 |
25844 |
25888 |
25582 |
25704 |
-87 |
17 |
126 |
+4 |
Mar20 |
190520 |
25749 |
25749 |
25692 |
25749 |
-89 |
0 |
1 |
+0 |
Total Volume and Open Interest |
233,524 |
78,807 |
+0 |
S & P 500(CME) |
Jun19 |
190520 |
2865.50 |
2876.10 |
2833.00 |
2843.90 |
-18.10 |
1,284 |
40,243 |
+814 |
Sep19 |
190520 |
2848.30 |
2848.30 |
2848.30 |
2848.30 |
-18.30 |
0 |
175 |
+0 |
Dec19 |
190520 |
2851.80 |
2851.80 |
2851.80 |
2851.80 |
-18.10 |
0 |
5 |
+0 |
Mar20 |
190520 |
2856.80 |
2856.80 |
2856.80 |
2856.80 |
-17.70 |
|
|
|
Total Volume and Open Interest |
1,284 |
40,423 |
+814 |
S & P 500 E-Mini(CME) |
Jun19 |
190520 |
2861.50 |
2876.50 |
2832.50 |
2844.00 |
-18.00 |
1,687,728 |
2,569,435 |
-1,180 |
Sep19 |
190520 |
2871.00 |
2881.00 |
2837.25 |
2848.25 |
-18.25 |
8,786 |
65,939 |
+2,470 |
Dec19 |
190520 |
2872.50 |
2884.25 |
2840.75 |
2851.75 |
-18.25 |
1,362 |
11,964 |
-327 |
Mar20 |
190520 |
2856.00 |
2882.50 |
2848.00 |
2856.75 |
-17.75 |
3 |
3,799 |
+1 |
Total Volume and Open Interest |
1,697,880 |
2,651,142 |
+963 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190520 |
7514.75 |
7559.25 |
7361.50 |
7391.75 |
-119.75 |
525,588 |
219,122 |
+3,374 |
Sep19 |
190520 |
7539.00 |
7585.00 |
7389.50 |
7418.50 |
-120.50 |
870 |
1,541 |
+63 |
Dec19 |
190520 |
7580.75 |
7604.00 |
7420.25 |
7441.25 |
-120.50 |
12 |
52 |
+3 |
Total Volume and Open Interest |
526,471 |
220,727 |
+3,439 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190520 |
1893.00 |
1902.20 |
1871.10 |
1876.80 |
-13.40 |
13,378 |
65,606 |
+145 |
Sep19 |
190520 |
1905.00 |
1905.00 |
1877.30 |
1881.70 |
-12.90 |
1 |
111 |
+0 |
Dec19 |
190520 |
1885.00 |
1899.10 |
1885.00 |
1885.00 |
-13.30 |
|
|
|
Total Volume and Open Interest |
13,379 |
65,717 |
+145 |
Volatility Index(CBOE) |
May19 |
190520 |
15.85 |
17.12 |
15.40 |
16.13 |
+0.25 |
85,637 |
59,878 |
-9,223 |
Jun19 |
190520 |
17.00 |
17.72 |
16.70 |
17.18 |
+0.16 |
94,083 |
195,803 |
+12,628 |
Jul19 |
190520 |
17.15 |
17.72 |
17.00 |
17.43 |
+0.20 |
24,788 |
39,477 |
+699 |
Aug19 |
190520 |
17.25 |
17.63 |
17.12 |
17.48 |
+0.20 |
13,326 |
23,001 |
-2,198 |
Total Volume and Open Interest |
230,165 |
377,377 |
+2,130 |
S & P 600(CME) |
Jun19 |
190520 |
928.70 |
928.70 |
928.70 |
928.70 |
-6.10 |
|
|
|
Sep19 |
190520 |
929.30 |
929.30 |
929.30 |
929.30 |
-6.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190520 |
1536.80 |
1547.40 |
1522.10 |
1526.80 |
-10.80 |
124,008 |
422,608 |
+1,195 |
Sep19 |
190520 |
1543.40 |
1550.20 |
1526.60 |
1530.30 |
-10.90 |
81 |
417 |
-3 |
Dec19 |
190520 |
1533.50 |
1533.50 |
1533.50 |
1533.50 |
-11.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
124,089 |
423,027 |
+1,192 |
Nikkei 225(CME) |
Jun19 |
190520 |
21200 |
21445 |
21065 |
21155 |
-80 |
10,262 |
24,526 |
-145 |
Sep19 |
190520 |
21265 |
21390 |
21065 |
21130 |
-80 |
505 |
318 |
+294 |
Total Volume and Open Interest |
10,767 |
24,844 |
+149 |
Nikkei 225(SGX) |
Jun19 |
190520 |
21260 |
21435 |
21140 |
21290 |
+240 |
88,308 |
171,479 |
+2,065 |
Sep19 |
190520 |
21200 |
21365 |
21090 |
21245 |
+240 |
119 |
372 |
+45 |
Dec19 |
190520 |
21090 |
21090 |
21090 |
21090 |
+240 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
90,703 |
192,269 |
+3,298 |
Nikkei 225 Mini(JPX) |
Jun19 |
190520 |
21280 |
21435 |
21135 |
21310 |
+260 |
1,004,638 |
512,463 |
-3,773 |
Sep19 |
190520 |
21220 |
21375 |
21080 |
21260 |
+280 |
29,802 |
19,099 |
-125 |
Dec19 |
190520 |
21020 |
21190 |
20905 |
21080 |
+260 |
624 |
3,169 |
-30 |
Total Volume and Open Interest |
1,049,700 |
542,666 |
-4,186 |
Nikkei 225(JPX) |
Jun19 |
190520 |
21280 |
21430 |
21130 |
21310 |
+260 |
78,508 |
289,572 |
-679 |
Sep19 |
190520 |
21220 |
21370 |
21080 |
21260 |
+280 |
983 |
7,893 |
+573 |
Dec19 |
190520 |
20980 |
21080 |
20980 |
21080 |
+260 |
10 |
37,875 |
+1,001 |
Total Volume and Open Interest |
79,518 |
412,361 |
+1,471 |
Nikkei 225(CME) Yen |
Jun19 |
190520 |
21185 |
21430 |
21050 |
21145 |
-80 |
41,788 |
69,776 |
+3,568 |
Sep19 |
190520 |
21110 |
21340 |
21005 |
21085 |
-75 |
503 |
325 |
+293 |
Dec19 |
190520 |
20805 |
20805 |
20805 |
20805 |
-90 |
|
|
|
Total Volume and Open Interest |
42,291 |
70,101 |
+3,861 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190520 |
21150 |
21270 |
21070 |
21150 |
-80 |
0 |
4 |
+0 |
Sep19 |
190520 |
21090 |
21090 |
21090 |
21090 |
-70 |
|
|
|
Dec19 |
190520 |
20810 |
20810 |
20810 |
20810 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190520 |
5368.0 |
5379.0 |
5271.0 |
5298.0 |
-74.5 |
74,095 |
415,913 |
+17,535 |
Jul19 |
190520 |
5347.0 |
5347.0 |
5270.0 |
5290.0 |
-74.5 |
3 |
83 |
-57 |
Aug19 |
190520 |
5289.0 |
5289.0 |
5289.0 |
5289.0 |
|
|
|
|
Sep19 |
190520 |
5285.0 |
5285.0 |
5285.0 |
5285.0 |
-74.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
184,269 |
571,653 |
-100,967 |
Hang Seng Index(HKFE) |
May19 |
190520 |
27715 |
27850 |
27524 |
27622 |
-108 |
241,755 |
114,785 |
+2,848 |
Jun19 |
190520 |
27566 |
27700 |
27394 |
27490 |
-103 |
1,107 |
15,211 |
+367 |
Total Volume and Open Interest |
243,080 |
143,690 |
+3,182 |
DAX(EUREX) |
Jun19 |
190520 |
12219.0 |
12266.5 |
11986.5 |
12024.0 |
-223.0 |
136,045 |
105,177 |
-20 |
Sep19 |
190520 |
12224.5 |
12224.5 |
11989.0 |
12009.5 |
-223.5 |
152 |
1,074 |
+191 |
Dec19 |
190520 |
12056.5 |
12056.5 |
11990.0 |
11995.0 |
-223.5 |
0 |
32 |
+0 |
Total Volume and Open Interest |
145,574 |
136,373 |
+30,261 |
Mini-DAX(EUREX) |
Jun19 |
190520 |
12226.0 |
12267.0 |
11988.0 |
12024.0 |
-223.0 |
69,355 |
16,208 |
+593 |
Sep19 |
190520 |
12250.0 |
12250.0 |
11987.0 |
12009.5 |
-223.5 |
124 |
256 |
-4 |
Dec19 |
190520 |
12209.0 |
12215.0 |
11991.0 |
11995.0 |
-223.5 |
13 |
63 |
+1 |
Total Volume and Open Interest |
66,519 |
21,271 |
+5,334 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190520 |
3399 |
3407 |
3337 |
3345 |
-55 |
1,153,081 |
4,218,873 |
-17,042 |
Sep19 |
190520 |
3383 |
3390 |
3328 |
3334 |
-55 |
5,703 |
44,876 |
+26 |
Dec19 |
190520 |
3374 |
3374 |
3318 |
3318 |
-55 |
22 |
186,529 |
-564 |
Total Volume and Open Interest |
1,403,317 |
4,696,639 |
+214,715 |
Swiss Market Index(EUREX) |
Jun19 |
190520 |
9631 |
9655 |
9523 |
9558 |
-82 |
44,553 |
169,981 |
-704 |
Sep19 |
190520 |
9591 |
9591 |
9498 |
9524 |
-82 |
26 |
707 |
+26 |
Dec19 |
190520 |
9498 |
9503 |
9498 |
9503 |
-82 |
0 |
27 |
-1 |
Total Volume and Open Interest |
51,448 |
178,462 |
+7,068 |
FT-SE 100(EURONEXT) |
Jun19 |
190520 |
7347.50 |
7357.00 |
7252.50 |
7288.00 |
-47.50 |
102,207 |
691,986 |
-3,941 |
Sep19 |
190520 |
7275.00 |
7275.00 |
7216.50 |
7216.50 |
-48.00 |
7 |
3,293 |
-1 |
Dec19 |
190520 |
7178.50 |
7178.50 |
7178.50 |
7178.50 |
-44.50 |
0 |
1,003 |
+0 |
Total Volume and Open Interest |
102,214 |
696,282 |
-3,942 |
SPI 200(SFE) |
Jun19 |
190520 |
6365.0 |
6488.0 |
6344.0 |
6485.0 |
+122.0 |
47,954 |
398,174 |
+4,831 |
Sep19 |
190520 |
6416.0 |
6416.0 |
6416.0 |
6416.0 |
+122.0 |
0 |
2,932 |
+0 |
Dec19 |
190520 |
6403.0 |
6403.0 |
6403.0 |
6403.0 |
+123.0 |
0 |
2,037 |
+0 |
Total Volume and Open Interest |
48,250 |
406,772 |
+4,825 |
FTSE MIB(ISE) |
Jun19 |
190520 |
20665.00 |
20900.00 |
20465.00 |
20538.00 |
-140.00 |
27,660 |
140,527 |
-1,781 |
Sep19 |
190520 |
20610.00 |
20750.00 |
20355.00 |
20403.00 |
-133.00 |
82 |
1,588 |
+52 |
Dec19 |
190520 |
20300.00 |
20545.00 |
20268.00 |
20268.00 |
-133.00 |
0 |
92 |
+0 |
Total Volume and Open Interest |
27,742 |
142,208 |
-1,729 |
KOSPI 200(KFE) |
Jun19 |
190520 |
264.60 |
265.30 |
263.95 |
265.30 |
+0.50 |
296,505 |
326,513 |
+8,895 |
Sep19 |
190520 |
264.75 |
265.60 |
264.30 |
265.60 |
+0.50 |
843 |
19,531 |
+1,984 |
Dec19 |
190520 |
268.15 |
268.15 |
265.45 |
265.45 |
-2.30 |
10 |
34,998 |
-2 |
Total Volume and Open Interest |
297,359 |
408,848 |
+11,497 |
GSCI(CME) |
Jun19 |
190520 |
445.15 |
446.00 |
441.85 |
443.00 |
+0.40 |
532 |
13,376 |
+30 |
Jul19 |
190520 |
444.00 |
444.60 |
444.00 |
444.00 |
+0.40 |
|
|
|
Aug19 |
190520 |
441.55 |
441.55 |
441.55 |
441.55 |
+0.40 |
|
|
|
Total Volume and Open Interest |
532 |
13,376 |
+30 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|