|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 21, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190521 |
842.75 |
846.50 |
819.00 |
822.00 |
-9.75 |
119,427 |
404,618 |
-4,107 |
Aug19 |
190521 |
849.50 |
852.75 |
825.75 |
828.75 |
-9.75 |
10,876 |
52,248 |
-2 |
Sep19 |
190521 |
855.50 |
859.25 |
832.75 |
835.50 |
-9.50 |
5,784 |
21,648 |
+730 |
Nov19 |
190521 |
868.75 |
872.25 |
845.50 |
848.50 |
-9.25 |
42,350 |
176,441 |
+2,663 |
Jan20 |
190521 |
879.50 |
883.50 |
857.25 |
860.25 |
-9.50 |
5,649 |
31,787 |
+641 |
Mar20 |
190521 |
888.00 |
890.00 |
865.50 |
868.50 |
-9.75 |
6,593 |
38,120 |
+591 |
May20 |
190521 |
894.50 |
898.75 |
875.50 |
878.50 |
-10.00 |
2,086 |
12,438 |
+204 |
Jul20 |
190521 |
904.75 |
909.50 |
886.25 |
890.00 |
-9.50 |
1,399 |
14,352 |
+268 |
Aug20 |
190521 |
906.25 |
911.00 |
893.25 |
893.25 |
-9.25 |
4 |
339 |
-4 |
Sep20 |
190521 |
891.75 |
909.00 |
890.00 |
891.75 |
-8.75 |
0 |
172 |
+0 |
Nov20 |
190521 |
911.00 |
915.75 |
892.75 |
896.50 |
-8.25 |
844 |
6,188 |
-123 |
Jan21 |
190521 |
905.50 |
921.50 |
904.50 |
905.50 |
-7.75 |
2 |
82 |
+2 |
Mar21 |
190521 |
912.50 |
912.50 |
912.50 |
912.50 |
-7.75 |
2 |
33 |
-2 |
May21 |
190521 |
921.25 |
921.25 |
921.25 |
921.25 |
-7.25 |
4 |
21 |
+1 |
Total Volume and Open Interest |
195,034 |
758,671 |
+869 |
Soybean Meal(CBOT) |
Jul19 |
190521 |
298.70 |
302.20 |
293.10 |
295.30 |
-2.00 |
49,867 |
225,395 |
-851 |
Aug19 |
190521 |
301.30 |
303.80 |
294.90 |
296.90 |
-2.10 |
8,822 |
40,480 |
+1,207 |
Sep19 |
190521 |
303.20 |
305.60 |
296.80 |
298.80 |
-2.10 |
5,230 |
37,030 |
+1,136 |
Oct19 |
190521 |
304.50 |
307.30 |
298.50 |
300.60 |
-1.90 |
2,651 |
27,491 |
-195 |
Dec19 |
190521 |
307.20 |
310.20 |
301.40 |
303.60 |
-2.00 |
18,301 |
83,199 |
-19 |
Jan20 |
190521 |
310.00 |
311.80 |
303.00 |
305.20 |
-2.10 |
3,259 |
26,342 |
-211 |
Mar20 |
190521 |
309.70 |
312.60 |
303.80 |
305.90 |
-2.40 |
2,069 |
26,309 |
-41 |
May20 |
190521 |
311.30 |
314.10 |
305.70 |
307.30 |
-2.60 |
984 |
13,073 |
-276 |
Jul20 |
190521 |
313.70 |
316.40 |
307.80 |
309.60 |
-2.80 |
458 |
6,763 |
+1 |
Aug20 |
190521 |
314.50 |
316.30 |
308.40 |
309.80 |
-2.80 |
93 |
4,116 |
-2 |
Total Volume and Open Interest |
91,919 |
500,656 |
+813 |
Soybean Oil(CBOT) |
Jul19 |
190521 |
27.53 |
27.79 |
27.10 |
27.14 |
-0.36 |
72,196 |
247,401 |
-1,404 |
Aug19 |
190521 |
27.69 |
27.81 |
27.23 |
27.26 |
-0.37 |
16,631 |
38,689 |
+373 |
Sep19 |
190521 |
27.82 |
27.92 |
27.36 |
27.40 |
-0.37 |
6,982 |
33,574 |
+530 |
Oct19 |
190521 |
28.00 |
28.06 |
27.50 |
27.54 |
-0.36 |
3,439 |
20,627 |
+129 |
Dec19 |
190521 |
28.31 |
28.43 |
27.81 |
27.84 |
-0.39 |
24,865 |
143,681 |
+1,433 |
Jan20 |
190521 |
28.60 |
28.62 |
28.01 |
28.04 |
-0.41 |
2,193 |
19,686 |
-800 |
Mar20 |
190521 |
28.75 |
28.84 |
28.27 |
28.32 |
-0.39 |
1,021 |
23,510 |
+70 |
May20 |
190521 |
29.21 |
29.21 |
28.60 |
28.64 |
-0.37 |
873 |
10,334 |
+8 |
Jul20 |
190521 |
29.43 |
29.50 |
28.93 |
28.96 |
-0.41 |
1,038 |
6,909 |
+324 |
Aug20 |
190521 |
29.76 |
29.76 |
29.12 |
29.12 |
-0.41 |
88 |
1,105 |
+55 |
Total Volume and Open Interest |
130,154 |
551,903 |
+945 |
Canola(WCE) |
May19 |
190514 |
438.8 |
438.8 |
438.8 |
438.8 |
+4.3 |
0 |
218 |
+0 |
Jul19 |
190521 |
445.9 |
449.4 |
441.7 |
442.4 |
-0.8 |
10,240 |
110,028 |
+1,821 |
Nov19 |
190521 |
458.1 |
461.9 |
454.5 |
454.7 |
-0.5 |
5,325 |
67,685 |
+1,561 |
Jan20 |
190521 |
464.0 |
467.7 |
460.2 |
460.5 |
-0.3 |
990 |
7,424 |
-106 |
Mar20 |
190521 |
471.3 |
473.2 |
465.7 |
466.0 |
-0.2 |
203 |
2,146 |
+21 |
Total Volume and Open Interest |
17,137 |
189,334 |
+3,531 |
Corn(CBOT) |
Jul19 |
190521 |
393.25 |
399.00 |
391.25 |
394.25 |
+5.25 |
319,503 |
812,024 |
+4,500 |
Sep19 |
190521 |
400.00 |
406.50 |
399.50 |
402.75 |
+6.00 |
104,290 |
257,210 |
+2,745 |
Dec19 |
190521 |
407.00 |
413.00 |
407.00 |
410.50 |
+6.00 |
170,850 |
368,652 |
+9,475 |
Mar20 |
190521 |
416.00 |
422.00 |
415.75 |
420.00 |
+5.75 |
36,832 |
106,554 |
+1,175 |
May20 |
190521 |
421.00 |
425.50 |
420.75 |
423.75 |
+5.00 |
8,922 |
18,806 |
+1,416 |
Jul20 |
190521 |
425.00 |
428.75 |
424.50 |
427.00 |
+4.00 |
16,974 |
54,968 |
+2,508 |
Sep20 |
190521 |
410.00 |
413.00 |
409.75 |
411.50 |
+3.25 |
1,889 |
12,181 |
+817 |
Dec20 |
190521 |
410.50 |
414.25 |
410.50 |
412.50 |
+2.25 |
9,371 |
41,171 |
+735 |
Mar21 |
190521 |
420.00 |
421.75 |
420.00 |
420.25 |
+1.75 |
290 |
1,275 |
+106 |
May21 |
190521 |
426.25 |
426.25 |
425.75 |
425.75 |
+1.50 |
7 |
275 |
+1 |
Total Volume and Open Interest |
668,951 |
1,675,726 |
+23,488 |
Wheat(CBOT) |
Jul19 |
190521 |
486.25 |
492.75 |
474.00 |
478.75 |
+0.50 |
74,170 |
264,089 |
-8,597 |
Sep19 |
190521 |
493.50 |
499.25 |
481.50 |
486.00 |
+0.75 |
23,803 |
89,247 |
+71 |
Dec19 |
190521 |
505.75 |
510.00 |
493.50 |
498.25 |
+0.50 |
16,872 |
77,426 |
-1,118 |
Mar20 |
190521 |
517.25 |
520.00 |
505.25 |
509.75 |
-0.50 |
7,217 |
23,487 |
-282 |
May20 |
190521 |
522.00 |
524.25 |
510.25 |
514.75 |
-1.75 |
1,820 |
6,166 |
+223 |
Jul20 |
190521 |
521.50 |
522.25 |
507.25 |
511.75 |
-3.25 |
1,167 |
7,251 |
-130 |
Total Volume and Open Interest |
125,754 |
471,315 |
-9,808 |
Wheat(KCBT) |
Jul19 |
190521 |
442.00 |
453.00 |
431.25 |
436.00 |
+1.50 |
28,367 |
193,402 |
-2,159 |
Sep19 |
190521 |
450.50 |
462.00 |
441.50 |
446.25 |
+1.25 |
13,644 |
64,043 |
+405 |
Dec19 |
190521 |
473.00 |
481.25 |
461.75 |
466.75 |
+1.25 |
10,730 |
54,250 |
+1,001 |
Mar20 |
190521 |
490.25 |
499.25 |
481.50 |
486.50 |
+1.25 |
3,246 |
16,207 |
+200 |
May20 |
190521 |
503.75 |
511.00 |
494.50 |
499.75 |
+1.50 |
919 |
4,380 |
-43 |
Jul20 |
190521 |
511.25 |
517.00 |
502.00 |
507.00 |
+1.00 |
849 |
6,551 |
+20 |
Sep20 |
190521 |
527.50 |
529.75 |
515.75 |
520.00 |
-0.25 |
230 |
1,681 |
-34 |
Total Volume and Open Interest |
58,258 |
341,429 |
-486 |
Wheat(MGE) |
Jul19 |
190521 |
545.25 |
554.75 |
540.25 |
543.00 |
-0.50 |
3,834 |
32,812 |
-322 |
Sep19 |
190521 |
555.00 |
563.25 |
549.00 |
552.00 |
-0.50 |
2,525 |
15,460 |
+265 |
Dec19 |
190521 |
567.00 |
575.00 |
561.00 |
563.25 |
-1.25 |
1,175 |
9,124 |
+563 |
Mar20 |
190521 |
578.25 |
588.75 |
575.50 |
576.75 |
-1.00 |
272 |
4,053 |
-25 |
May20 |
190521 |
591.25 |
597.25 |
583.50 |
586.75 |
+1.00 |
116 |
2,084 |
+3 |
Jul20 |
190521 |
595.75 |
603.00 |
592.75 |
592.75 |
+0.50 |
61 |
309 |
+9 |
Total Volume and Open Interest |
8,063 |
64,503 |
+498 |
Oats(CBOT) |
Jul19 |
190521 |
297.25 |
309.00 |
296.50 |
308.50 |
+12.00 |
340 |
4,680 |
+19 |
Sep19 |
190521 |
284.75 |
292.25 |
284.75 |
292.25 |
+10.75 |
6 |
237 |
+3 |
Dec19 |
190521 |
270.00 |
277.50 |
270.00 |
277.50 |
+5.25 |
27 |
1,237 |
-3 |
Mar20 |
190521 |
271.50 |
277.00 |
271.50 |
277.00 |
+5.25 |
0 |
70 |
+0 |
Total Volume and Open Interest |
373 |
6,224 |
+19 |
Rough Rice(CBOT) |
May19 |
190514 |
10.78 |
10.81 |
10.78 |
10.81 |
+0.09 |
2 |
2 |
-176 |
Jul19 |
190521 |
11.23 |
11.35 |
11.20 |
11.31 |
+0.09 |
526 |
6,417 |
-16 |
Sep19 |
190521 |
11.32 |
11.42 |
11.32 |
11.40 |
+0.07 |
12 |
260 |
+6 |
Nov19 |
190521 |
11.45 |
11.46 |
11.45 |
11.45 |
+0.04 |
3 |
114 |
+3 |
Total Volume and Open Interest |
541 |
6,798 |
-7 |
Live Cattle(CME) |
Jun19 |
190521 |
111.850 |
111.885 |
110.400 |
110.850 |
-0.500 |
23,267 |
72,994 |
-5,516 |
Aug19 |
190521 |
108.885 |
109.330 |
107.730 |
108.285 |
-0.250 |
26,231 |
145,752 |
+2,800 |
Oct19 |
190521 |
108.830 |
109.580 |
107.900 |
108.300 |
-0.200 |
14,500 |
88,472 |
+1,209 |
Dec19 |
190521 |
113.680 |
114.135 |
112.580 |
112.900 |
-0.330 |
8,724 |
44,673 |
+1,306 |
Feb20 |
190521 |
117.450 |
118.250 |
116.850 |
117.035 |
-0.350 |
5,004 |
17,468 |
-52 |
Apr20 |
190521 |
119.250 |
119.930 |
118.650 |
118.800 |
-0.300 |
1,888 |
6,786 |
+360 |
Total Volume and Open Interest |
80,875 |
381,238 |
+407 |
Feeder Cattle(CME) |
May19 |
190521 |
134.600 |
134.785 |
133.935 |
134.380 |
+0.230 |
1,076 |
2,357 |
-179 |
Aug19 |
190521 |
145.000 |
145.130 |
142.050 |
143.000 |
-1.785 |
6,414 |
28,040 |
-171 |
Sep19 |
190521 |
146.000 |
146.150 |
143.450 |
144.185 |
-1.695 |
3,322 |
6,538 |
-338 |
Oct19 |
190521 |
146.700 |
146.850 |
144.435 |
144.985 |
-1.715 |
2,457 |
6,415 |
-263 |
Nov19 |
190521 |
147.200 |
147.350 |
145.100 |
145.535 |
-1.715 |
1,008 |
3,067 |
+81 |
Jan20 |
190521 |
144.900 |
145.100 |
143.050 |
143.435 |
-1.515 |
577 |
3,243 |
+136 |
Mar20 |
190521 |
142.830 |
143.600 |
141.600 |
142.050 |
-1.300 |
174 |
701 |
+55 |
Total Volume and Open Interest |
15,061 |
50,439 |
-664 |
Lean Hogs(CME) |
Jun19 |
190521 |
91.550 |
91.680 |
89.930 |
90.100 |
-1.650 |
19,938 |
32,109 |
-4,915 |
Jul19 |
190521 |
92.750 |
93.385 |
91.035 |
91.385 |
-1.615 |
17,790 |
74,654 |
+2,731 |
Aug19 |
190521 |
94.150 |
94.680 |
92.230 |
92.480 |
-1.970 |
9,778 |
46,803 |
-264 |
Oct19 |
190521 |
86.100 |
86.430 |
84.430 |
84.635 |
-1.595 |
6,403 |
54,355 |
-188 |
Dec19 |
190521 |
82.285 |
82.550 |
81.450 |
81.650 |
-0.930 |
4,907 |
51,460 |
+639 |
Feb20 |
190521 |
84.850 |
85.000 |
84.150 |
84.480 |
-0.470 |
1,230 |
25,246 |
+377 |
Apr20 |
190521 |
85.700 |
85.700 |
85.000 |
85.480 |
-0.120 |
360 |
14,741 |
+141 |
May20 |
190521 |
88.000 |
88.230 |
88.000 |
88.230 |
-0.120 |
6 |
516 |
+3 |
Total Volume and Open Interest |
60,628 |
308,700 |
-1,443 |
Class III Milk(CME) |
May19 |
190521 |
16.29 |
16.33 |
16.26 |
16.29 |
unch |
91 |
3,456 |
+18 |
Jun19 |
190521 |
16.48 |
16.59 |
16.40 |
16.44 |
-0.07 |
450 |
4,621 |
+17 |
Jul19 |
190521 |
16.75 |
16.80 |
16.60 |
16.63 |
-0.13 |
264 |
3,137 |
+27 |
Aug19 |
190521 |
17.05 |
17.09 |
16.93 |
16.93 |
-0.17 |
83 |
2,014 |
+13 |
Sep19 |
190521 |
17.22 |
17.27 |
17.12 |
17.14 |
-0.14 |
136 |
2,291 |
-3 |
Oct19 |
190521 |
17.15 |
17.24 |
17.03 |
17.06 |
-0.15 |
65 |
1,783 |
+21 |
Nov19 |
190521 |
17.00 |
17.02 |
16.90 |
16.92 |
-0.13 |
33 |
1,702 |
+20 |
Dec19 |
190521 |
16.69 |
16.70 |
16.55 |
16.61 |
-0.12 |
37 |
1,504 |
+5 |
Jan20 |
190521 |
16.30 |
16.31 |
16.26 |
16.30 |
-0.12 |
28 |
439 |
+19 |
Feb20 |
190521 |
16.36 |
16.36 |
16.25 |
16.30 |
-0.05 |
15 |
333 |
+5 |
Mar20 |
190521 |
16.34 |
16.35 |
16.24 |
16.25 |
-0.06 |
13 |
360 |
+1 |
Apr20 |
190521 |
16.30 |
16.30 |
16.30 |
16.30 |
-0.05 |
2 |
227 |
+2 |
May20 |
190521 |
16.44 |
16.44 |
16.35 |
16.38 |
-0.05 |
3 |
259 |
+2 |
Total Volume and Open Interest |
1,238 |
22,670 |
+163 |
Cocoa(ICE) |
Jul19 |
190521 |
2391 |
2453 |
2374 |
2446 |
+59 |
14,620 |
90,475 |
+408 |
Sep19 |
190521 |
2383 |
2441 |
2368 |
2437 |
+54 |
8,834 |
51,072 |
+1,299 |
Dec19 |
190521 |
2380 |
2433 |
2367 |
2428 |
+47 |
4,513 |
48,201 |
-719 |
Mar20 |
190521 |
2381 |
2428 |
2365 |
2422 |
+42 |
1,620 |
30,882 |
+368 |
May20 |
190521 |
2385 |
2432 |
2385 |
2427 |
+42 |
497 |
12,786 |
-145 |
Jul20 |
190521 |
2393 |
2440 |
2393 |
2436 |
+43 |
730 |
4,471 |
+53 |
Sep20 |
190521 |
2417 |
2450 |
2417 |
2446 |
+43 |
608 |
3,148 |
+64 |
Total Volume and Open Interest |
31,959 |
247,117 |
+1,315 |
Coffee "C"(ICE) |
May19 |
190520 |
88.15 |
88.25 |
86.75 |
88.25 |
+0.90 |
4 |
44 |
-426 |
Jul19 |
190521 |
89.60 |
93.35 |
88.50 |
92.90 |
+3.00 |
25,377 |
159,901 |
+1,107 |
Sep19 |
190521 |
92.00 |
95.60 |
90.85 |
95.15 |
+2.90 |
11,432 |
67,334 |
-240 |
Dec19 |
190521 |
95.50 |
99.05 |
94.45 |
98.65 |
+2.85 |
7,141 |
52,706 |
-718 |
Mar20 |
190521 |
98.90 |
102.40 |
98.00 |
102.10 |
+2.75 |
2,189 |
24,441 |
-167 |
May20 |
190521 |
101.40 |
104.70 |
100.40 |
104.40 |
+2.70 |
1,299 |
17,203 |
+55 |
Total Volume and Open Interest |
50,647 |
341,850 |
+123 |
Orange Juice(ICE) |
Jul19 |
190521 |
99.65 |
99.75 |
95.10 |
98.00 |
-2.25 |
1,186 |
15,640 |
-14 |
Sep19 |
190521 |
104.45 |
104.45 |
99.00 |
101.80 |
-2.25 |
183 |
2,287 |
+79 |
Nov19 |
190521 |
102.90 |
106.85 |
102.75 |
105.50 |
-2.20 |
35 |
1,547 |
+4 |
Jan20 |
190521 |
106.60 |
109.20 |
106.60 |
109.20 |
-2.05 |
24 |
541 |
+6 |
Mar20 |
190521 |
110.00 |
112.25 |
110.00 |
112.25 |
-2.00 |
5 |
320 |
+3 |
May20 |
190521 |
112.40 |
114.70 |
112.40 |
114.70 |
-2.00 |
4 |
332 |
-2 |
Total Volume and Open Interest |
1,441 |
20,944 |
+76 |
Sugar #11(ICE) |
Jul19 |
190521 |
11.63 |
11.85 |
11.36 |
11.81 |
+0.19 |
97,643 |
444,668 |
+4,794 |
Oct19 |
190521 |
12.05 |
12.21 |
11.85 |
12.17 |
+0.15 |
53,490 |
259,024 |
+165 |
Mar20 |
190521 |
13.02 |
13.18 |
12.87 |
13.15 |
+0.15 |
14,221 |
172,513 |
+2,299 |
May20 |
190521 |
13.14 |
13.29 |
13.01 |
13.26 |
+0.13 |
2,840 |
40,835 |
+779 |
Jul20 |
190521 |
13.26 |
13.39 |
13.15 |
13.38 |
+0.12 |
2,110 |
32,880 |
+410 |
Oct20 |
190521 |
13.42 |
13.57 |
13.36 |
13.56 |
+0.10 |
663 |
30,889 |
-16 |
Mar21 |
190521 |
13.94 |
14.08 |
13.89 |
14.08 |
+0.11 |
441 |
15,833 |
+167 |
May21 |
190521 |
13.97 |
14.10 |
13.92 |
14.10 |
+0.11 |
65 |
2,126 |
+26 |
Total Volume and Open Interest |
171,606 |
1,002,346 |
+8,703 |
London Cocoa(LCE) |
Jul19 |
190521 |
1742 |
1774 |
1732 |
1771 |
+28 |
5,665 |
76,679 |
+116 |
Sep19 |
190521 |
1744 |
1772 |
1735 |
1770 |
+26 |
2,887 |
40,912 |
+970 |
Dec19 |
190521 |
1748 |
1774 |
1737 |
1770 |
+24 |
4,159 |
64,346 |
+160 |
Mar20 |
190521 |
1745 |
1769 |
1732 |
1767 |
+25 |
2,206 |
44,721 |
+293 |
May20 |
190521 |
1746 |
1768 |
1735 |
1767 |
+27 |
578 |
18,635 |
+115 |
Jul20 |
190521 |
1751 |
1773 |
1739 |
1772 |
+30 |
385 |
13,432 |
-13 |
Sep20 |
190521 |
1755 |
1779 |
1747 |
1778 |
+31 |
326 |
10,346 |
+54 |
Total Volume and Open Interest |
16,251 |
275,515 |
+1,654 |
London Sugar(LCE) |
Aug19 |
190521 |
323.20 |
327.00 |
318.10 |
326.30 |
+3.10 |
10,713 |
55,590 |
+2,081 |
Oct19 |
190521 |
327.70 |
331.60 |
323.00 |
331.00 |
+3.30 |
2,435 |
24,127 |
+398 |
Dec19 |
190521 |
337.70 |
341.30 |
333.00 |
340.80 |
+3.40 |
1,312 |
13,451 |
-176 |
Mar20 |
190521 |
343.90 |
349.60 |
342.30 |
349.30 |
+2.60 |
512 |
8,468 |
+122 |
May20 |
190521 |
352.20 |
357.20 |
350.60 |
357.20 |
+2.00 |
57 |
2,094 |
+18 |
Total Volume and Open Interest |
15,096 |
105,843 |
+2,508 |
Cotton(ICE) |
Jul19 |
190521 |
68.00 |
68.24 |
67.01 |
67.32 |
-0.59 |
12,236 |
103,545 |
+1,184 |
Oct19 |
190521 |
66.45 |
67.21 |
66.45 |
67.20 |
-0.38 |
35 |
76 |
+16 |
Dec19 |
190521 |
67.60 |
67.79 |
66.62 |
66.90 |
-0.75 |
7,902 |
89,275 |
-639 |
Mar20 |
190521 |
68.42 |
68.58 |
67.41 |
67.61 |
-0.87 |
1,154 |
14,150 |
+187 |
May20 |
190521 |
68.88 |
69.04 |
68.24 |
68.45 |
-0.80 |
208 |
1,309 |
+115 |
Jul20 |
190521 |
69.08 |
69.39 |
68.92 |
69.13 |
-0.64 |
105 |
2,912 |
+30 |
Total Volume and Open Interest |
21,869 |
218,318 |
+1,053 |
Lumber(CME) |
Jul19 |
190521 |
313.1 |
324.5 |
311.7 |
317.9 |
+4.3 |
432 |
2,850 |
+76 |
Sep19 |
190521 |
316.7 |
328.2 |
315.5 |
320.8 |
+4.2 |
47 |
958 |
+13 |
Nov19 |
190521 |
324.3 |
324.3 |
322.0 |
322.0 |
+3.9 |
5 |
48 |
-1 |
Jan20 |
190521 |
328.9 |
328.9 |
325.0 |
328.9 |
+3.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
484 |
3,859 |
+88 |
Crude Oil(NYM) |
Jun19 |
190521 |
63.22 |
63.60 |
62.75 |
62.99 |
-0.11 |
215,802 |
66,762 |
-31,605 |
Jul19 |
190521 |
63.30 |
63.78 |
62.78 |
63.13 |
-0.08 |
537,033 |
437,734 |
+14,740 |
Aug19 |
190521 |
63.35 |
63.83 |
62.86 |
63.21 |
-0.05 |
80,038 |
170,763 |
-514 |
Sep19 |
190521 |
63.35 |
63.77 |
62.86 |
63.19 |
-0.04 |
51,539 |
196,886 |
+3,051 |
Oct19 |
190521 |
63.27 |
63.63 |
62.75 |
63.07 |
-0.04 |
29,010 |
128,504 |
+4,710 |
Nov19 |
190521 |
63.12 |
63.40 |
62.55 |
62.88 |
-0.03 |
19,926 |
100,890 |
+3,566 |
Dec19 |
190521 |
62.73 |
63.14 |
62.28 |
62.62 |
-0.03 |
56,248 |
250,467 |
+4,586 |
Jan20 |
190521 |
62.32 |
62.79 |
61.99 |
62.32 |
-0.01 |
7,743 |
60,212 |
-103 |
Feb20 |
190521 |
62.11 |
62.35 |
61.66 |
61.98 |
unch |
3,465 |
44,809 |
-300 |
Mar20 |
190521 |
61.75 |
62.03 |
61.33 |
61.64 |
+0.03 |
5,942 |
46,664 |
+158 |
Apr20 |
190521 |
61.45 |
61.45 |
61.11 |
61.28 |
+0.06 |
3,068 |
32,967 |
+135 |
May20 |
190521 |
61.05 |
61.05 |
60.66 |
60.93 |
+0.09 |
3,369 |
34,486 |
+1,057 |
Jun20 |
190521 |
60.58 |
60.97 |
60.28 |
60.58 |
+0.10 |
15,357 |
109,075 |
+1,507 |
Jul20 |
190521 |
60.12 |
60.27 |
59.97 |
60.21 |
+0.12 |
1,273 |
30,096 |
+399 |
Aug20 |
190521 |
59.85 |
59.85 |
59.68 |
59.85 |
+0.13 |
767 |
17,527 |
+195 |
Sep20 |
190521 |
59.52 |
59.53 |
59.32 |
59.52 |
+0.15 |
1,172 |
34,037 |
+252 |
Total Volume and Open Interest |
1,059,970 |
2,127,892 |
+3,602 |
e-miNY Crude Oil(NYM) |
Jul19 |
190521 |
63.275 |
63.800 |
62.800 |
63.125 |
-0.075 |
6,466 |
1,096 |
+176 |
Aug19 |
190521 |
63.475 |
63.800 |
62.900 |
63.200 |
-0.050 |
97 |
221 |
+0 |
Sep19 |
190521 |
63.325 |
63.700 |
62.950 |
63.200 |
-0.025 |
84 |
200 |
-80 |
Oct19 |
190521 |
63.500 |
63.500 |
62.725 |
63.075 |
-0.025 |
80 |
156 |
-80 |
Nov19 |
190521 |
62.600 |
63.175 |
62.600 |
62.875 |
-0.025 |
2 |
142 |
+0 |
Dec19 |
190521 |
62.625 |
62.625 |
62.625 |
62.625 |
-0.025 |
14 |
158 |
-1 |
Jan20 |
190521 |
62.325 |
62.575 |
62.300 |
62.325 |
unch |
0 |
69 |
+0 |
Feb20 |
190521 |
61.975 |
61.975 |
61.975 |
61.975 |
unch |
0 |
14 |
+0 |
Mar20 |
190521 |
61.650 |
61.825 |
61.650 |
61.650 |
+0.050 |
0 |
46 |
+0 |
Apr20 |
190521 |
61.275 |
61.275 |
61.275 |
61.275 |
+0.050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,777 |
3,001 |
-425 |
NY Harbor ULSD(NYM) |
Jun19 |
190521 |
207.65 |
208.50 |
206.53 |
207.94 |
+0.58 |
54,531 |
58,326 |
-5,711 |
Jul19 |
190521 |
207.91 |
208.83 |
206.91 |
208.27 |
+0.73 |
44,227 |
100,546 |
+4,267 |
Aug19 |
190521 |
208.08 |
209.31 |
207.50 |
208.80 |
+0.79 |
25,753 |
45,360 |
+1,580 |
Sep19 |
190521 |
208.99 |
209.94 |
208.19 |
209.45 |
+0.77 |
13,861 |
33,665 |
+562 |
Oct19 |
190521 |
209.65 |
210.52 |
208.82 |
210.01 |
+0.76 |
8,204 |
35,553 |
+456 |
Nov19 |
190521 |
210.10 |
210.72 |
209.34 |
210.40 |
+0.75 |
4,200 |
18,620 |
+405 |
Dec19 |
190521 |
210.02 |
211.12 |
209.56 |
210.57 |
+0.73 |
10,131 |
37,915 |
-195 |
Jan20 |
190521 |
210.76 |
210.80 |
209.74 |
210.64 |
+0.74 |
2,183 |
18,184 |
+290 |
Feb20 |
190521 |
209.38 |
210.19 |
209.24 |
210.05 |
+0.77 |
1,003 |
10,312 |
+70 |
Mar20 |
190521 |
208.16 |
209.24 |
207.86 |
208.84 |
+0.81 |
411 |
6,915 |
-46 |
Apr20 |
190521 |
206.59 |
207.26 |
206.50 |
207.11 |
+0.84 |
200 |
3,635 |
+39 |
May20 |
190521 |
205.59 |
205.95 |
205.48 |
205.95 |
+0.83 |
116 |
2,237 |
+10 |
Jun20 |
190521 |
204.88 |
205.61 |
204.20 |
205.18 |
+0.78 |
907 |
16,410 |
-183 |
Jul20 |
190521 |
205.00 |
205.00 |
204.77 |
204.77 |
+0.78 |
43 |
834 |
-12 |
Total Volume and Open Interest |
166,985 |
405,829 |
+1,281 |
RBOB Gasoline(NYM) |
Jun19 |
190521 |
201.49 |
202.58 |
199.84 |
201.93 |
+0.94 |
67,416 |
74,504 |
-12,426 |
Jul19 |
190521 |
199.17 |
200.11 |
197.94 |
199.73 |
+1.24 |
76,045 |
126,013 |
+2,828 |
Aug19 |
190521 |
195.77 |
196.95 |
194.87 |
196.55 |
+1.10 |
37,025 |
61,443 |
+2,218 |
Sep19 |
190521 |
193.04 |
193.61 |
191.67 |
193.23 |
+1.04 |
25,417 |
48,300 |
-613 |
Oct19 |
190521 |
178.25 |
178.95 |
177.08 |
178.34 |
+0.76 |
10,952 |
34,116 |
-557 |
Nov19 |
190521 |
174.74 |
175.17 |
173.61 |
174.73 |
+0.70 |
4,916 |
18,154 |
+94 |
Dec19 |
190521 |
172.02 |
172.61 |
171.00 |
172.10 |
+0.65 |
6,737 |
28,155 |
+1,153 |
Jan20 |
190521 |
171.22 |
171.60 |
170.17 |
171.17 |
+0.62 |
2,030 |
13,511 |
+335 |
Feb20 |
190521 |
171.83 |
171.90 |
170.72 |
171.47 |
+0.60 |
746 |
5,288 |
+134 |
Mar20 |
190521 |
172.76 |
173.17 |
171.92 |
172.79 |
+0.60 |
626 |
4,449 |
+31 |
Total Volume and Open Interest |
233,066 |
423,915 |
-6,557 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190521 |
201.93 |
201.93 |
201.93 |
201.93 |
+0.94 |
1 |
1 |
+0 |
Jul19 |
190521 |
199.73 |
199.73 |
199.73 |
199.73 |
+1.24 |
|
|
|
Aug19 |
190521 |
196.55 |
196.55 |
196.55 |
196.55 |
+1.10 |
|
|
|
Sep19 |
190521 |
193.23 |
193.23 |
193.23 |
193.23 |
+1.04 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190521 |
2.667 |
2.668 |
2.609 |
2.613 |
-0.060 |
79,764 |
137,420 |
-10,427 |
Jul19 |
190521 |
2.694 |
2.694 |
2.636 |
2.641 |
-0.058 |
52,361 |
298,417 |
+4,565 |
Aug19 |
190521 |
2.707 |
2.710 |
2.651 |
2.656 |
-0.058 |
17,594 |
86,383 |
+2,487 |
Sep19 |
190521 |
2.700 |
2.704 |
2.647 |
2.651 |
-0.058 |
14,088 |
172,155 |
+2,779 |
Oct19 |
190521 |
2.730 |
2.734 |
2.676 |
2.681 |
-0.057 |
15,381 |
119,905 |
-179 |
Nov19 |
190521 |
2.803 |
2.808 |
2.751 |
2.758 |
-0.054 |
8,801 |
79,433 |
-823 |
Dec19 |
190521 |
2.968 |
2.973 |
2.920 |
2.928 |
-0.050 |
5,411 |
97,661 |
+361 |
Jan20 |
190521 |
3.057 |
3.062 |
3.008 |
3.019 |
-0.046 |
4,594 |
65,854 |
+197 |
Feb20 |
190521 |
3.008 |
3.011 |
2.970 |
2.978 |
-0.044 |
682 |
22,223 |
-147 |
Mar20 |
190521 |
2.881 |
2.882 |
2.847 |
2.855 |
-0.037 |
1,983 |
34,760 |
+48 |
Apr20 |
190521 |
2.616 |
2.620 |
2.598 |
2.600 |
-0.023 |
2,157 |
42,724 |
-267 |
May20 |
190521 |
2.574 |
2.575 |
2.562 |
2.566 |
-0.019 |
732 |
26,672 |
+189 |
Jun20 |
190521 |
2.605 |
2.608 |
2.597 |
2.598 |
-0.019 |
158 |
14,031 |
-2 |
Jul20 |
190521 |
2.641 |
2.643 |
2.631 |
2.632 |
-0.019 |
217 |
15,469 |
-44 |
Aug20 |
190521 |
2.650 |
2.655 |
2.639 |
2.642 |
-0.018 |
121 |
10,715 |
-40 |
Sep20 |
190521 |
2.637 |
2.640 |
2.628 |
2.628 |
-0.018 |
93 |
10,484 |
-41 |
Total Volume and Open Interest |
204,929 |
1,313,278 |
-1,257 |
Brent Crude Oil(ICE) |
Jul19 |
190521 |
72.15 |
72.52 |
71.63 |
72.18 |
+0.21 |
255,528 |
330,123 |
-21,661 |
Aug19 |
190521 |
71.35 |
71.69 |
70.83 |
71.31 |
+0.15 |
169,451 |
335,055 |
+18,896 |
Sep19 |
190521 |
70.58 |
70.90 |
70.07 |
70.51 |
+0.13 |
91,316 |
270,302 |
+3,121 |
Oct19 |
190521 |
69.98 |
70.27 |
69.51 |
69.90 |
+0.12 |
37,547 |
140,216 |
+2,408 |
Nov19 |
190521 |
69.38 |
69.82 |
69.10 |
69.45 |
+0.12 |
33,164 |
159,552 |
-3,658 |
Dec19 |
190521 |
69.12 |
69.41 |
68.72 |
69.06 |
+0.12 |
81,187 |
296,129 |
+1,771 |
Jan20 |
190521 |
68.58 |
69.04 |
68.42 |
68.70 |
+0.13 |
12,410 |
72,813 |
+3,274 |
Feb20 |
190521 |
68.31 |
68.69 |
68.10 |
68.35 |
+0.12 |
6,763 |
50,793 |
+111 |
Mar20 |
190521 |
68.18 |
68.36 |
67.76 |
68.02 |
+0.12 |
8,640 |
47,996 |
-198 |
Apr20 |
190521 |
67.71 |
67.71 |
67.71 |
67.71 |
+0.12 |
1,577 |
30,431 |
+346 |
May20 |
190521 |
67.39 |
67.39 |
67.39 |
67.39 |
+0.12 |
1,685 |
29,562 |
+299 |
Jun20 |
190521 |
67.06 |
67.39 |
66.82 |
67.06 |
+0.14 |
17,840 |
117,061 |
+3,251 |
Jul20 |
190521 |
66.74 |
66.74 |
66.74 |
66.74 |
+0.11 |
1,021 |
21,860 |
+268 |
Aug20 |
190521 |
66.44 |
66.44 |
66.44 |
66.44 |
+0.12 |
627 |
21,210 |
+328 |
Total Volume and Open Interest |
749,952 |
2,338,347 |
+12,124 |
Gas Oil(ICE) |
Jun19 |
190521 |
646.50 |
648.25 |
640.25 |
645.00 |
-6.50 |
99,015 |
135,728 |
-5,703 |
Jul19 |
190521 |
643.00 |
645.00 |
639.00 |
642.50 |
-5.25 |
95,935 |
173,581 |
+3,635 |
Aug19 |
190521 |
643.25 |
644.75 |
639.75 |
642.75 |
-4.50 |
56,492 |
95,112 |
+2,607 |
Sep19 |
190521 |
643.25 |
646.25 |
641.50 |
644.25 |
-4.25 |
36,244 |
89,298 |
-2,051 |
Oct19 |
190521 |
646.50 |
648.25 |
643.75 |
646.25 |
-4.00 |
25,029 |
72,808 |
-2,087 |
Nov19 |
190521 |
644.50 |
646.00 |
642.00 |
644.25 |
-3.75 |
10,860 |
41,490 |
+767 |
Dec19 |
190521 |
640.75 |
643.25 |
639.00 |
641.25 |
-3.75 |
34,836 |
113,634 |
-2,755 |
Jan20 |
190521 |
639.50 |
641.00 |
637.50 |
639.25 |
-3.50 |
3,932 |
34,477 |
+582 |
Feb20 |
190521 |
637.75 |
638.75 |
635.50 |
637.25 |
-3.25 |
2,291 |
26,039 |
+377 |
Mar20 |
190521 |
634.50 |
636.50 |
633.75 |
635.25 |
-2.75 |
3,747 |
25,108 |
-869 |
Total Volume and Open Interest |
377,269 |
978,852 |
-5,774 |
Ethanol(CBOT) |
Jun19 |
190521 |
1.399 |
1.411 |
1.384 |
1.392 |
+0.012 |
297 |
1,073 |
-22 |
Jul19 |
190521 |
1.407 |
1.419 |
1.393 |
1.400 |
+0.012 |
63 |
620 |
+31 |
Aug19 |
190521 |
1.422 |
1.422 |
1.401 |
1.412 |
+0.012 |
8 |
51 |
+3 |
Sep19 |
190521 |
1.411 |
1.413 |
1.411 |
1.413 |
+0.012 |
0 |
18 |
+0 |
Oct19 |
190521 |
1.411 |
1.411 |
1.411 |
1.411 |
+0.012 |
0 |
7 |
+0 |
Nov19 |
190521 |
1.411 |
1.411 |
1.411 |
1.411 |
+0.012 |
|
|
|
Dec19 |
190521 |
1.437 |
1.437 |
1.437 |
1.437 |
+0.012 |
0 |
20 |
+0 |
Jan20 |
190521 |
1.437 |
1.437 |
1.437 |
1.437 |
+0.012 |
|
|
|
Total Volume and Open Interest |
368 |
1,789 |
+12 |
WTI Crude Oil(ICE) |
Jul19 |
190521 |
63.46 |
63.77 |
62.80 |
63.13 |
-0.08 |
58,288 |
91,458 |
+2,658 |
Aug19 |
190521 |
63.46 |
63.84 |
62.88 |
63.21 |
-0.05 |
43,736 |
63,364 |
+4,627 |
Sep19 |
190521 |
63.41 |
63.78 |
62.87 |
63.19 |
-0.04 |
32,726 |
61,326 |
-464 |
Oct19 |
190521 |
63.17 |
63.63 |
62.76 |
63.07 |
-0.04 |
16,772 |
33,583 |
+1,549 |
Nov19 |
190521 |
63.28 |
63.40 |
62.57 |
62.88 |
-0.03 |
5,825 |
23,644 |
+34 |
Dec19 |
190521 |
62.67 |
63.13 |
62.31 |
62.62 |
-0.03 |
13,717 |
104,241 |
+573 |
Jan20 |
190521 |
62.32 |
62.76 |
62.11 |
62.32 |
-0.01 |
1,008 |
9,056 |
-43 |
Feb20 |
190521 |
62.30 |
62.30 |
61.88 |
61.98 |
unch |
315 |
9,336 |
-41 |
Mar20 |
190521 |
62.01 |
62.01 |
61.54 |
61.64 |
+0.03 |
478 |
13,108 |
-2 |
Apr20 |
190521 |
61.28 |
61.28 |
61.28 |
61.28 |
+0.06 |
179 |
5,660 |
+51 |
May20 |
190521 |
60.93 |
60.93 |
60.93 |
60.93 |
+0.09 |
454 |
4,040 |
+177 |
Jun20 |
190521 |
60.90 |
60.90 |
60.37 |
60.58 |
+0.10 |
4,712 |
48,421 |
+673 |
Jul20 |
190521 |
60.21 |
60.21 |
60.21 |
60.21 |
+0.12 |
49 |
4,691 |
-1 |
Aug20 |
190521 |
59.85 |
59.85 |
59.85 |
59.85 |
+0.13 |
41 |
4,879 |
+20 |
Sep20 |
190521 |
59.52 |
59.52 |
59.52 |
59.52 |
+0.15 |
21 |
6,641 |
+3 |
Oct20 |
190521 |
59.22 |
59.22 |
59.22 |
59.22 |
+0.18 |
16 |
4,372 |
+0 |
Total Volume and Open Interest |
210,957 |
636,960 |
+2,921 |
US Dollar Index(ICE) |
Jun19 |
190521 |
97.790 |
97.975 |
97.635 |
97.895 |
+0.130 |
8,629 |
47,803 |
-265 |
Sep19 |
190521 |
97.290 |
97.410 |
97.185 |
97.360 |
+0.130 |
33 |
1,467 |
-1 |
Dec19 |
190521 |
96.860 |
96.910 |
96.650 |
96.860 |
+0.120 |
14 |
511 |
+4 |
Total Volume and Open Interest |
8,678 |
49,853 |
-260 |
Australian Dollar(CME) |
Jun19 |
190521 |
69.13 |
69.34 |
68.71 |
68.87 |
-0.23 |
89,026 |
176,260 |
+3,511 |
Sep19 |
190521 |
69.32 |
69.49 |
68.90 |
69.05 |
-0.22 |
356 |
1,760 |
+47 |
Dec19 |
190521 |
69.10 |
69.22 |
69.10 |
69.22 |
-0.21 |
85 |
327 |
+1 |
Total Volume and Open Interest |
90,210 |
179,043 |
+3,591 |
British Pound(CME) |
Jun19 |
190521 |
127.42 |
128.32 |
127.02 |
127.21 |
-0.23 |
93,937 |
175,402 |
+6,810 |
Sep19 |
190521 |
127.97 |
128.54 |
127.60 |
127.78 |
-0.23 |
895 |
1,292 |
+165 |
Dec19 |
190521 |
128.23 |
128.31 |
128.23 |
128.30 |
-0.23 |
27 |
500 |
-15 |
Total Volume and Open Interest |
97,409 |
178,530 |
+7,342 |
Canadian Dollar(CME) |
Jun19 |
190521 |
74.51 |
74.71 |
74.49 |
74.66 |
+0.16 |
95,414 |
136,111 |
+1,700 |
Sep19 |
190521 |
74.67 |
74.82 |
74.67 |
74.81 |
+0.16 |
638 |
4,955 |
+65 |
Dec19 |
190521 |
74.93 |
74.94 |
74.81 |
74.94 |
+0.16 |
231 |
2,582 |
+114 |
Mar20 |
190521 |
75.01 |
75.07 |
74.95 |
75.06 |
+0.17 |
44 |
529 |
+9 |
Total Volume and Open Interest |
98,562 |
144,992 |
+2,114 |
Japanese Yen(CME) |
Jun19 |
190521 |
91.05 |
91.08 |
90.54 |
90.58 |
-0.54 |
147,998 |
171,751 |
-1,991 |
Sep19 |
190521 |
91.60 |
91.65 |
91.20 |
91.23 |
-0.55 |
523 |
1,117 |
+29 |
Dec19 |
190521 |
92.26 |
92.26 |
91.87 |
91.87 |
-0.55 |
5 |
327 |
+3 |
Total Volume and Open Interest |
151,292 |
174,461 |
-2,905 |
Swiss Franc(CME) |
Jun19 |
190521 |
99.42 |
99.44 |
99.06 |
99.13 |
-0.30 |
18,511 |
89,480 |
-1,237 |
Sep19 |
190521 |
100.27 |
100.27 |
99.92 |
99.97 |
-0.31 |
10 |
123 |
+2 |
Dec19 |
190521 |
100.82 |
100.82 |
100.82 |
100.82 |
-0.30 |
0 |
26 |
+0 |
Total Volume and Open Interest |
18,521 |
89,645 |
-1,235 |
EuroFX(CME) |
Jun19 |
190521 |
111.92 |
112.14 |
111.67 |
111.83 |
-0.11 |
142,331 |
491,489 |
+810 |
Sep19 |
190521 |
112.76 |
112.95 |
112.52 |
112.68 |
-0.10 |
2,544 |
15,326 |
+1,245 |
Dec19 |
190521 |
113.37 |
113.80 |
113.36 |
113.51 |
-0.10 |
943 |
3,469 |
+518 |
Total Volume and Open Interest |
147,136 |
512,789 |
+2,571 |
Mexican Peso(CME) |
Jun19 |
190521 |
522.25 |
523.88 |
520.63 |
523.38 |
+1.38 |
64,329 |
267,945 |
-1,921 |
Jul19 |
190521 |
521.00 |
521.00 |
521.00 |
521.00 |
+1.38 |
|
|
|
Total Volume and Open Interest |
64,646 |
269,118 |
-1,612 |
Brazilian Real(CME) |
Jun19 |
190521 |
243.65 |
247.65 |
242.85 |
246.55 |
+2.95 |
6,473 |
41,152 |
+1,383 |
Jul19 |
190521 |
244.15 |
246.95 |
242.40 |
246.00 |
+2.90 |
266 |
3,115 |
+12 |
Aug19 |
190521 |
245.40 |
245.40 |
241.90 |
245.40 |
+3.00 |
1 |
17 |
+1 |
Sep19 |
190521 |
244.80 |
245.55 |
241.65 |
244.80 |
+3.05 |
8 |
8 |
+0 |
Total Volume and Open Interest |
6,748 |
44,292 |
+1,396 |
30-Year T-Bonds(CBOT) |
Jun19 |
190521 |
149~110 |
149~180 |
148~300 |
149~060 |
-0~060 |
211,838 |
970,136 |
-2,939 |
Sep19 |
190521 |
148~230 |
148~290 |
148~110 |
148~180 |
-0~060 |
3,394 |
34,156 |
+1,897 |
Dec19 |
190521 |
147~250 |
147~250 |
147~250 |
147~250 |
-0~060 |
0 |
2 |
+0 |
Total Volume and Open Interest |
215,232 |
1,004,294 |
-1,042 |
10-Year T-Notes(CBOT) |
Jun19 |
190521 |
124~090 |
124~115 |
124~010 |
124~045 |
-0~045 |
1,357,736 |
4,019,493 |
-23,900 |
Sep19 |
190521 |
124~175 |
124~200 |
124~105 |
124~130 |
-0~050 |
67,860 |
215,610 |
+25,600 |
Dec19 |
190521 |
124~130 |
124~130 |
124~130 |
124~130 |
-0~050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,425,596 |
4,235,104 |
+1,700 |
5-Year T-Notes(CBOT) |
Jun19 |
190521 |
115~292 |
115~304 |
115~240 |
115~256 |
-0~036 |
853,442 |
4,444,314 |
-24,260 |
Sep19 |
190521 |
116~020 |
116~032 |
115~286 |
115~302 |
-0~042 |
133,939 |
609,282 |
+55,431 |
Dec19 |
190521 |
115~302 |
115~302 |
115~302 |
115~302 |
-0~042 |
|
|
|
Total Volume and Open Interest |
987,381 |
5,053,596 |
+31,171 |
2 Year T-Notes(CBOT) |
Jun19 |
190521 |
106~174 |
106~176 |
106~147 |
106~152 |
-0~021 |
539,403 |
3,515,951 |
-87,704 |
Sep19 |
190521 |
106~247 |
106~250 |
106~217 |
106~222 |
-0~025 |
203,076 |
823,146 |
+56,775 |
Dec19 |
190521 |
106~222 |
106~222 |
106~222 |
106~222 |
-0~025 |
|
|
|
Total Volume and Open Interest |
742,479 |
4,339,097 |
-30,929 |
Eurodollars(CME) |
Jun19 |
190521 |
97.480 |
97.482 |
97.467 |
97.470 |
-0.007 |
242,206 |
1,235,864 |
-1,984 |
Sep19 |
190521 |
97.590 |
97.590 |
97.550 |
97.555 |
-0.025 |
370,034 |
1,462,375 |
+17,649 |
Dec19 |
190521 |
97.640 |
97.640 |
97.600 |
97.605 |
-0.030 |
370,254 |
1,609,957 |
+8,625 |
Mar20 |
190521 |
97.785 |
97.785 |
97.735 |
97.745 |
-0.035 |
296,469 |
1,100,334 |
-5,398 |
Jun20 |
190521 |
97.880 |
97.880 |
97.825 |
97.835 |
-0.035 |
354,849 |
1,079,423 |
+4,407 |
Sep20 |
190521 |
97.935 |
97.940 |
97.890 |
97.900 |
-0.030 |
269,510 |
967,139 |
+113 |
Dec20 |
190521 |
97.940 |
97.950 |
97.895 |
97.910 |
-0.030 |
242,689 |
1,134,245 |
-11,936 |
Mar21 |
190521 |
97.975 |
97.980 |
97.930 |
97.945 |
-0.025 |
204,589 |
731,876 |
-9,347 |
Jun21 |
190521 |
97.960 |
97.975 |
97.920 |
97.940 |
-0.020 |
112,433 |
648,358 |
+2,435 |
Sep21 |
190521 |
97.955 |
97.965 |
97.915 |
97.935 |
-0.020 |
102,319 |
518,345 |
+1,283 |
Dec21 |
190521 |
97.930 |
97.940 |
97.895 |
97.910 |
-0.020 |
100,878 |
547,498 |
-7,636 |
Mar22 |
190521 |
97.915 |
97.925 |
97.880 |
97.895 |
-0.015 |
78,837 |
434,434 |
+3,561 |
Jun22 |
190521 |
97.885 |
97.890 |
97.850 |
97.865 |
-0.015 |
43,859 |
269,838 |
-25 |
Sep22 |
190521 |
97.855 |
97.865 |
97.825 |
97.840 |
-0.015 |
30,208 |
213,579 |
-626 |
Dec22 |
190521 |
97.825 |
97.830 |
97.795 |
97.810 |
-0.010 |
29,928 |
184,970 |
+1,103 |
Mar23 |
190521 |
97.800 |
97.805 |
97.770 |
97.785 |
-0.005 |
22,938 |
104,901 |
-409 |
Jun23 |
190521 |
97.760 |
97.770 |
97.740 |
97.750 |
-0.005 |
21,116 |
81,368 |
-1,376 |
Sep23 |
190521 |
97.725 |
97.735 |
97.705 |
97.715 |
-0.010 |
21,409 |
86,681 |
-2,292 |
Total Volume and Open Interest |
2,988,021 |
12,743,848 |
-5,060 |
Ultra T-Bond(CBOT) |
Jun19 |
190521 |
167~12 |
167~22 |
166~27 |
167~06 |
-0~07 |
133,470 |
1,155,452 |
-7,536 |
Sep19 |
190521 |
168~04 |
168~12 |
167~17 |
167~28 |
-0~07 |
30,649 |
114,659 |
+18,928 |
Dec19 |
190521 |
168~08 |
168~08 |
168~08 |
168~08 |
-0~07 |
|
|
|
Total Volume and Open Interest |
164,119 |
1,270,111 |
+11,392 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190521 |
132~245 |
132~280 |
132~160 |
132~215 |
-0~040 |
168,158 |
748,366 |
+4,247 |
Sep19 |
190521 |
133~135 |
133~160 |
133~045 |
133~095 |
-0~050 |
9,484 |
20,334 |
+5,137 |
Dec19 |
190521 |
133~095 |
133~095 |
133~095 |
133~095 |
-0~050 |
|
|
|
Total Volume and Open Interest |
177,642 |
768,700 |
+9,384 |
30 Day Federal Funds(CBOT) |
May19 |
190521 |
97.610 |
97.613 |
97.607 |
97.607 |
-0.003 |
14,402 |
283,979 |
-1,163 |
Jun19 |
190521 |
97.620 |
97.625 |
97.615 |
97.615 |
-0.005 |
12,212 |
205,296 |
+3,429 |
Jul19 |
190521 |
97.635 |
97.635 |
97.620 |
97.620 |
-0.010 |
68,755 |
337,529 |
-624 |
Aug19 |
190521 |
97.665 |
97.670 |
97.645 |
97.650 |
-0.015 |
39,358 |
271,826 |
+10,305 |
Sep19 |
190521 |
97.700 |
97.700 |
97.675 |
97.675 |
-0.020 |
25,351 |
106,438 |
+10,147 |
Oct19 |
190521 |
97.750 |
97.750 |
97.715 |
97.715 |
-0.030 |
45,223 |
263,215 |
+1,510 |
Total Volume and Open Interest |
383,677 |
2,264,510 |
+38,249 |
Japanese Govt Bonds(SGX) |
Jun19 |
190521 |
152.58 |
152.67 |
152.54 |
152.67 |
+0.06 |
777 |
0 |
-17,173 |
Sep19 |
190521 |
152.66 |
152.66 |
152.66 |
152.66 |
+0.06 |
|
|
|
Dec19 |
190521 |
152.66 |
152.66 |
152.66 |
152.66 |
+0.06 |
|
|
|
Total Volume and Open Interest |
777 |
|
|
Euro-Buxl(EUREX) |
Jun19 |
190521 |
192.18 |
192.64 |
191.00 |
191.38 |
-1.20 |
34,378 |
238,485 |
+10,265 |
Sep19 |
190521 |
190.38 |
190.38 |
189.88 |
189.88 |
-1.20 |
389 |
22,601 |
+3,141 |
Dec19 |
190521 |
188.88 |
188.88 |
188.88 |
188.88 |
-1.20 |
|
|
|
Total Volume and Open Interest |
34,767 |
261,086 |
+1,892 |
Euro-Bund(EUREX) |
Jun19 |
190521 |
166.74 |
166.90 |
166.33 |
166.49 |
-0.30 |
626,131 |
1,770,299 |
+141,458 |
Sep19 |
190521 |
168.97 |
169.16 |
168.59 |
168.74 |
-0.31 |
18,822 |
99,360 |
+5,036 |
Dec19 |
190521 |
166.04 |
166.04 |
166.04 |
166.04 |
-0.30 |
1 |
3 |
+1 |
Total Volume and Open Interest |
644,954 |
1,869,662 |
-40,541 |
Euro-Bobl(EUREX) |
Jun19 |
190521 |
133.48 |
133.51 |
133.34 |
133.38 |
-0.10 |
378,820 |
1,376,534 |
+75,970 |
Sep19 |
190521 |
133.38 |
133.38 |
133.32 |
133.32 |
-0.10 |
11,401 |
57,639 |
+18,756 |
Dec19 |
190521 |
133.58 |
133.58 |
133.58 |
133.58 |
-0.10 |
|
|
|
Total Volume and Open Interest |
390,221 |
1,434,173 |
-6,945 |
Euro-Schatz(EUREX) |
Jun19 |
190521 |
112.04 |
112.04 |
112.00 |
112.00 |
-0.03 |
283,901 |
1,769,154 |
+89,971 |
Sep19 |
190521 |
112.04 |
112.04 |
112.00 |
112.00 |
-0.03 |
18,741 |
58,066 |
+26,737 |
Dec19 |
190521 |
111.11 |
111.11 |
111.11 |
111.11 |
-0.03 |
|
|
|
Total Volume and Open Interest |
302,642 |
1,827,220 |
-11,274 |
3-Mth Euribor(EUREX) |
Jun19 |
190521 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190521 |
100.340 |
100.340 |
100.340 |
100.340 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190521 |
100.350 |
100.350 |
100.350 |
100.350 |
-0.005 |
0 |
1,693 |
-5 |
Total Volume and Open Interest |
1 |
9,286 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190521 |
128~18 |
128~28 |
128~06 |
128~12 |
-0~10 |
162,833 |
661,019 |
+2,844 |
Sep19 |
190521 |
127~26 |
127~29 |
127~09 |
127~14 |
-0~10 |
6,883 |
10,192 |
-39 |
Total Volume and Open Interest |
169,716 |
671,211 |
+2,805 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190521 |
99.19 |
99.19 |
99.17 |
99.18 |
unch |
29,256 |
500,891 |
-1,359 |
Sep19 |
190521 |
99.16 |
99.17 |
99.13 |
99.15 |
-0.01 |
57,975 |
625,789 |
-5,537 |
Dec19 |
190521 |
99.13 |
99.13 |
99.08 |
99.11 |
-0.02 |
86,445 |
707,562 |
-7,182 |
Mar20 |
190521 |
99.13 |
99.13 |
99.07 |
99.10 |
-0.03 |
70,524 |
424,335 |
+2,473 |
Jun20 |
190521 |
99.11 |
99.11 |
99.04 |
99.07 |
-0.03 |
55,047 |
418,743 |
+4,308 |
Sep20 |
190521 |
99.06 |
99.07 |
99.00 |
99.04 |
-0.02 |
50,674 |
350,324 |
+2,298 |
Total Volume and Open Interest |
641,177 |
4,009,308 |
-3,285 |
3-Mth Euribor(LIFFE) |
Jun19 |
190521 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
122,714 |
507,166 |
-14,301 |
Sep19 |
190521 |
100.340 |
100.345 |
100.335 |
100.340 |
unch |
128,965 |
596,659 |
-13,924 |
Dec19 |
190521 |
100.355 |
100.355 |
100.350 |
100.350 |
-0.005 |
134,194 |
636,387 |
-17,299 |
Total Volume and Open Interest |
1,045,473 |
4,687,212 |
-18,026 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190521 |
98.48 |
98.56 |
98.45 |
98.55 |
+0.06 |
28,123 |
161,819 |
-5,313 |
Sep19 |
190521 |
98.66 |
98.72 |
98.61 |
98.71 |
+0.04 |
37,970 |
344,899 |
+13,848 |
Dec19 |
190521 |
98.70 |
98.75 |
98.65 |
98.75 |
+0.04 |
34,897 |
327,794 |
+1,231 |
Mar20 |
190521 |
98.74 |
98.79 |
98.68 |
98.79 |
+0.05 |
13,423 |
260,070 |
-1,748 |
Jun20 |
190521 |
98.74 |
98.79 |
98.70 |
98.79 |
+0.04 |
6,250 |
183,536 |
-853 |
Sep20 |
190521 |
98.74 |
98.79 |
98.69 |
98.79 |
+0.04 |
5,576 |
125,367 |
+963 |
Dec20 |
190521 |
98.72 |
98.77 |
98.67 |
98.77 |
+0.04 |
6,024 |
84,359 |
-288 |
Mar21 |
190521 |
98.70 |
98.75 |
98.66 |
98.75 |
+0.05 |
1,145 |
44,365 |
-310 |
Jun21 |
190521 |
98.66 |
98.72 |
98.65 |
98.72 |
+0.05 |
1,093 |
5,268 |
+336 |
Sep21 |
190521 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.04 |
1 |
1,710 |
-1 |
Total Volume and Open Interest |
134,545 |
1,541,994 |
+7,907 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190521 |
98.31 |
98.36 |
98.29 |
98.36 |
+0.04 |
149,884 |
1,307,567 |
-9,324 |
Sep19 |
190521 |
98.36 |
98.36 |
98.36 |
98.36 |
+0.04 |
0 |
401 |
+0 |
Total Volume and Open Interest |
149,884 |
1,307,968 |
-9,324 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190521 |
98.78 |
98.82 |
98.73 |
98.82 |
+0.05 |
202,383 |
1,403,549 |
+6,721 |
Sep19 |
190521 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.06 |
601 |
3,803 |
+601 |
Total Volume and Open Interest |
202,984 |
1,407,352 |
+7,322 |
Gold(CMX) |
Jun19 |
190521 |
1277.7 |
1277.7 |
1269.0 |
1273.2 |
-4.1 |
264,569 |
254,894 |
-8,784 |
Aug19 |
190521 |
1283.0 |
1283.1 |
1274.6 |
1278.8 |
-4.1 |
19,967 |
166,971 |
+4,048 |
Oct19 |
190521 |
1288.7 |
1288.7 |
1281.2 |
1284.6 |
-4.1 |
565 |
4,690 |
+140 |
Dec19 |
190521 |
1293.7 |
1293.8 |
1286.3 |
1290.4 |
-4.2 |
4,350 |
53,343 |
+304 |
Feb20 |
190521 |
1294.1 |
1296.9 |
1292.5 |
1296.3 |
-4.2 |
1,189 |
22,779 |
-189 |
Apr20 |
190521 |
1304.0 |
1304.0 |
1301.6 |
1301.6 |
-4.1 |
520 |
8,542 |
+235 |
Jun20 |
190521 |
1304.8 |
1306.9 |
1302.9 |
1306.9 |
-4.1 |
205 |
3,541 |
+114 |
Aug20 |
190521 |
1309.5 |
1311.6 |
1309.5 |
1311.6 |
-4.1 |
12 |
104 |
+0 |
Oct20 |
190521 |
1318.8 |
1318.8 |
1316.4 |
1316.4 |
-4.1 |
0 |
29 |
+0 |
Dec20 |
190521 |
1320.1 |
1320.1 |
1320.1 |
1320.1 |
-4.1 |
0 |
1,326 |
+0 |
Feb21 |
190521 |
1324.7 |
1324.7 |
1324.7 |
1324.7 |
-4.1 |
|
|
|
Total Volume and Open Interest |
291,754 |
517,232 |
-4,011 |
Silver(CMX) |
May19 |
190521 |
1440.5 |
1440.5 |
1432.5 |
1437.3 |
-3.6 |
156 |
287 |
-66 |
Jul19 |
190521 |
1443.5 |
1446.0 |
1435.0 |
1441.0 |
-3.5 |
63,192 |
158,207 |
-123 |
Sep19 |
190521 |
1451.5 |
1453.0 |
1443.0 |
1448.7 |
-3.6 |
1,811 |
19,520 |
+197 |
Dec19 |
190521 |
1460.5 |
1463.5 |
1454.0 |
1459.7 |
-3.6 |
1,479 |
23,309 |
+60 |
Mar20 |
190521 |
1472.5 |
1474.0 |
1466.0 |
1471.1 |
-3.6 |
469 |
4,729 |
+166 |
May20 |
190521 |
1478.7 |
1478.7 |
1478.0 |
1478.7 |
-3.4 |
210 |
1,730 |
-16 |
Jul20 |
190521 |
1485.0 |
1487.0 |
1485.0 |
1486.2 |
-3.4 |
86 |
681 |
+3 |
Total Volume and Open Interest |
67,648 |
209,727 |
+219 |
Platinum(NYMEX) |
Jul19 |
190521 |
815.5 |
820.4 |
807.2 |
815.4 |
+1.2 |
18,811 |
69,296 |
+1,393 |
Oct19 |
190521 |
821.1 |
824.8 |
813.7 |
820.6 |
+1.1 |
432 |
7,854 |
+111 |
Jan20 |
190521 |
827.0 |
827.0 |
826.1 |
826.1 |
+1.1 |
83 |
649 |
+59 |
Apr20 |
190521 |
831.2 |
831.2 |
831.2 |
831.2 |
+1.2 |
11 |
55 |
+10 |
Total Volume and Open Interest |
19,347 |
77,873 |
+1,576 |
Palladium(NYMEX) |
Jun19 |
190521 |
1326.00 |
1332.90 |
1311.20 |
1312.50 |
-18.50 |
2,747 |
11,560 |
-485 |
Sep19 |
190521 |
1323.30 |
1329.40 |
1309.10 |
1309.90 |
-18.20 |
477 |
7,270 |
+204 |
Dec19 |
190521 |
1319.00 |
1321.40 |
1305.90 |
1305.90 |
-17.10 |
17 |
1,493 |
-6 |
Total Volume and Open Interest |
3,241 |
20,325 |
-287 |
Copper(CMX) |
May19 |
190521 |
273.70 |
273.90 |
271.60 |
272.35 |
-1.25 |
279 |
1,561 |
-105 |
Jul19 |
190521 |
272.75 |
274.25 |
270.55 |
271.50 |
-1.10 |
55,664 |
139,105 |
+819 |
Sep19 |
190521 |
272.95 |
274.50 |
271.00 |
271.85 |
-1.00 |
7,613 |
48,902 |
+1,373 |
Dec19 |
190521 |
274.75 |
275.15 |
271.90 |
272.75 |
-0.80 |
4,330 |
33,425 |
-235 |
Mar20 |
190521 |
275.20 |
275.90 |
273.00 |
273.60 |
-0.65 |
1,143 |
17,817 |
+185 |
Total Volume and Open Interest |
69,762 |
258,238 |
+2,140 |
E-mini DJIA Index(CBOT) |
Jun19 |
190521 |
25719 |
25895 |
25711 |
25875 |
+179 |
280,261 |
75,647 |
-2,325 |
Sep19 |
190521 |
25728 |
25892 |
25718 |
25880 |
+181 |
602 |
833 |
+125 |
Dec19 |
190521 |
25803 |
25883 |
25800 |
25883 |
+179 |
11 |
130 |
+4 |
Mar20 |
190521 |
25928 |
25928 |
25928 |
25928 |
+179 |
0 |
1 |
+0 |
Total Volume and Open Interest |
280,874 |
76,611 |
-2,196 |
S & P 500(CME) |
Jun19 |
190521 |
2849.40 |
2870.00 |
2846.80 |
2866.10 |
+22.20 |
2,359 |
41,072 |
+829 |
Sep19 |
190521 |
2870.80 |
2870.80 |
2870.80 |
2870.80 |
+22.50 |
0 |
175 |
+0 |
Dec19 |
190521 |
2874.20 |
2874.20 |
2874.20 |
2874.20 |
+22.40 |
0 |
5 |
+0 |
Mar20 |
190521 |
2879.00 |
2879.00 |
2879.00 |
2879.00 |
+22.20 |
|
|
|
Total Volume and Open Interest |
2,359 |
41,252 |
+829 |
S & P 500 E-Mini(CME) |
Jun19 |
190521 |
2848.00 |
2870.75 |
2846.25 |
2866.00 |
+22.00 |
1,926,351 |
2,576,603 |
+7,168 |
Sep19 |
190521 |
2853.75 |
2875.25 |
2851.00 |
2870.75 |
+22.50 |
3,388 |
66,589 |
+650 |
Dec19 |
190521 |
2858.75 |
2877.75 |
2855.50 |
2874.25 |
+22.50 |
178 |
11,973 |
+9 |
Mar20 |
190521 |
2879.00 |
2879.00 |
2879.00 |
2879.00 |
+22.25 |
5 |
3,798 |
-1 |
Total Volume and Open Interest |
1,929,922 |
2,658,968 |
+7,826 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190521 |
7408.25 |
7485.25 |
7400.75 |
7464.00 |
+72.25 |
626,777 |
216,050 |
-3,072 |
Sep19 |
190521 |
7440.75 |
7510.75 |
7429.25 |
7491.25 |
+72.75 |
776 |
1,480 |
-61 |
Dec19 |
190521 |
7457.00 |
7528.00 |
7457.00 |
7514.00 |
+72.75 |
17 |
48 |
-4 |
Total Volume and Open Interest |
627,571 |
217,590 |
-3,137 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190521 |
1880.70 |
1904.00 |
1878.90 |
1900.90 |
+24.10 |
16,015 |
65,188 |
-418 |
Sep19 |
190521 |
1891.00 |
1906.20 |
1891.00 |
1904.20 |
+22.50 |
0 |
111 |
+0 |
Dec19 |
190521 |
1907.40 |
1907.40 |
1907.40 |
1907.40 |
+22.40 |
|
|
|
Total Volume and Open Interest |
16,015 |
65,299 |
-418 |
Volatility Index(CBOE) |
May19 |
190521 |
16.05 |
16.05 |
14.78 |
15.03 |
-1.10 |
106,191 |
49,077 |
-10,801 |
Jun19 |
190521 |
17.10 |
17.11 |
16.20 |
16.27 |
-0.91 |
106,361 |
204,324 |
+8,521 |
Jul19 |
190521 |
17.35 |
17.36 |
16.70 |
16.73 |
-0.70 |
23,786 |
40,043 |
+566 |
Aug19 |
190521 |
17.40 |
17.40 |
16.90 |
16.98 |
-0.50 |
12,425 |
23,323 |
+322 |
Total Volume and Open Interest |
262,607 |
377,348 |
-29 |
S & P 600(CME) |
Jun19 |
190521 |
939.70 |
939.70 |
939.70 |
939.70 |
+11.00 |
|
|
|
Sep19 |
190521 |
940.30 |
940.30 |
940.30 |
940.30 |
+11.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190521 |
1528.80 |
1548.90 |
1527.60 |
1546.30 |
+19.50 |
161,683 |
422,120 |
-488 |
Sep19 |
190521 |
1533.80 |
1551.80 |
1532.10 |
1550.00 |
+19.70 |
93 |
411 |
-6 |
Dec19 |
190521 |
1552.60 |
1552.60 |
1552.60 |
1552.60 |
+19.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
161,776 |
422,533 |
-494 |
Nikkei 225(CME) |
Jun19 |
190521 |
21205 |
21400 |
21165 |
21380 |
+225 |
10,038 |
24,435 |
-91 |
Sep19 |
190521 |
21140 |
21365 |
21140 |
21355 |
+225 |
9 |
322 |
+4 |
Total Volume and Open Interest |
10,047 |
24,757 |
-87 |
Nikkei 225(SGX) |
Jun19 |
190521 |
21310 |
21335 |
21055 |
21240 |
-50 |
99,443 |
0 |
-171,479 |
Sep19 |
190521 |
21060 |
21195 |
21000 |
21195 |
-50 |
35 |
0 |
-372 |
Dec19 |
190521 |
21040 |
21040 |
21040 |
21040 |
-50 |
|
|
|
Total Volume and Open Interest |
99,518 |
|
|
Nikkei 225 Mini(JPX) |
Jun19 |
190521 |
21290 |
21340 |
21050 |
21250 |
-60 |
1,089,827 |
535,083 |
+22,620 |
Sep19 |
190521 |
21235 |
21280 |
20995 |
21190 |
-70 |
38,096 |
21,528 |
+2,429 |
Dec19 |
190521 |
21050 |
21105 |
20820 |
21020 |
-60 |
869 |
3,077 |
-92 |
Total Volume and Open Interest |
1,142,990 |
567,745 |
+25,079 |
Nikkei 225(JPX) |
Jun19 |
190521 |
21290 |
21330 |
21050 |
21250 |
-60 |
82,890 |
284,781 |
-4,791 |
Sep19 |
190521 |
21230 |
21280 |
21000 |
21190 |
-70 |
871 |
8,111 |
+218 |
Dec19 |
190521 |
21080 |
21080 |
20950 |
21020 |
-60 |
10 |
38,786 |
+911 |
Total Volume and Open Interest |
83,796 |
409,119 |
-3,242 |
Nikkei 225(CME) Yen |
Jun19 |
190521 |
21200 |
21390 |
21155 |
21370 |
+225 |
42,255 |
69,120 |
-656 |
Sep19 |
190521 |
21285 |
21310 |
21255 |
21305 |
+220 |
5 |
328 |
+3 |
Dec19 |
190521 |
21055 |
21055 |
21055 |
21055 |
+250 |
|
|
|
Total Volume and Open Interest |
42,260 |
69,448 |
-653 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190521 |
21370 |
21370 |
21370 |
21370 |
+220 |
0 |
4 |
+0 |
Sep19 |
190521 |
21310 |
21310 |
21310 |
21310 |
+220 |
|
|
|
Dec19 |
190521 |
21060 |
21060 |
21060 |
21060 |
+250 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190521 |
5319.5 |
5343.0 |
5296.5 |
5333.0 |
+35.0 |
107,052 |
423,415 |
+7,502 |
Jul19 |
190521 |
5311.5 |
5326.5 |
5302.0 |
5325.0 |
+35.0 |
16 |
96 |
+13 |
Aug19 |
190521 |
5324.0 |
5324.0 |
5324.0 |
5324.0 |
+35.0 |
|
|
|
Sep19 |
190521 |
5320.5 |
5320.5 |
5320.5 |
5320.5 |
+35.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,106 |
487,022 |
-84,631 |
Hang Seng Index(HKFE) |
May19 |
190521 |
27620 |
27828 |
27333 |
27553 |
-69 |
243,901 |
113,346 |
-1,439 |
Jun19 |
190521 |
27375 |
27687 |
27200 |
27414 |
-76 |
1,484 |
15,577 |
+366 |
Total Volume and Open Interest |
245,795 |
142,597 |
-1,093 |
DAX(EUREX) |
Jun19 |
190521 |
12056.0 |
12177.0 |
12046.5 |
12145.0 |
+121.0 |
131,947 |
131,203 |
+26,026 |
Sep19 |
190521 |
12070.0 |
12160.0 |
12070.0 |
12129.5 |
+120.0 |
111 |
1,307 |
+233 |
Dec19 |
190521 |
12027.0 |
12113.5 |
12027.0 |
12113.5 |
+118.5 |
1 |
35 |
+3 |
Total Volume and Open Interest |
132,059 |
132,545 |
-3,828 |
Mini-DAX(EUREX) |
Jun19 |
190521 |
12050.0 |
12176.0 |
12046.0 |
12145.0 |
+121.0 |
60,664 |
20,037 |
+3,829 |
Sep19 |
190521 |
12065.0 |
12155.0 |
12065.0 |
12129.5 |
+120.0 |
160 |
277 |
+21 |
Dec19 |
190521 |
12093.0 |
12135.0 |
12090.0 |
12113.5 |
+118.5 |
51 |
92 |
+29 |
Total Volume and Open Interest |
60,875 |
20,406 |
-865 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190521 |
3350 |
3377 |
3349 |
3366 |
+21 |
1,227,149 |
4,428,498 |
+209,625 |
Sep19 |
190521 |
3351 |
3365 |
3345 |
3355 |
+21 |
470 |
45,045 |
+169 |
Dec19 |
190521 |
3333 |
3345 |
3333 |
3339 |
+21 |
1,528 |
186,540 |
+11 |
Total Volume and Open Interest |
1,229,147 |
4,674,149 |
-22,490 |
Swiss Market Index(EUREX) |
Jun19 |
190521 |
9607 |
9630 |
9580 |
9612 |
+54 |
37,882 |
177,190 |
+7,209 |
Sep19 |
190521 |
9579 |
9579 |
9549 |
9578 |
+54 |
19 |
756 |
+49 |
Dec19 |
190521 |
9557 |
9557 |
9557 |
9557 |
+54 |
3 |
27 |
+0 |
Total Volume and Open Interest |
37,904 |
177,973 |
-489 |
FT-SE 100(EURONEXT) |
Jun19 |
190521 |
7298.00 |
7356.00 |
7294.00 |
7312.50 |
+24.50 |
95,355 |
688,943 |
-3,043 |
Sep19 |
190521 |
7241.00 |
7241.00 |
7241.00 |
7241.00 |
+24.50 |
7 |
3,296 |
+3 |
Dec19 |
190521 |
7204.00 |
7204.00 |
7204.00 |
7204.00 |
+25.50 |
0 |
1,003 |
+0 |
Total Volume and Open Interest |
95,362 |
693,242 |
-3,040 |
SPI 200(SFE) |
Jun19 |
190521 |
6479.0 |
6511.0 |
6428.0 |
6495.0 |
+10.0 |
46,672 |
400,588 |
+2,414 |
Sep19 |
190521 |
6375.0 |
6430.0 |
6375.0 |
6424.0 |
+8.0 |
20 |
2,950 |
+18 |
Dec19 |
190521 |
6405.0 |
6413.0 |
6403.0 |
6413.0 |
+10.0 |
103 |
2,113 |
+76 |
Total Volume and Open Interest |
46,796 |
409,126 |
+2,354 |
FTSE MIB(ISE) |
Jun19 |
190521 |
20605.00 |
20695.00 |
20565.00 |
20675.00 |
+137.00 |
24,553 |
142,227 |
+1,700 |
Sep19 |
190521 |
20520.00 |
20550.00 |
20445.00 |
20540.00 |
+137.00 |
92 |
1,625 |
+37 |
Dec19 |
190521 |
20405.00 |
20405.00 |
20405.00 |
20405.00 |
+137.00 |
0 |
92 |
+0 |
Total Volume and Open Interest |
24,645 |
143,945 |
+1,737 |
KOSPI 200(KFE) |
Jun19 |
190521 |
266.50 |
266.85 |
266.00 |
266.65 |
+1.35 |
257,440 |
326,494 |
-19 |
Sep19 |
190521 |
266.55 |
267.05 |
266.30 |
266.95 |
+1.35 |
839 |
19,570 |
+39 |
Dec19 |
190521 |
268.65 |
268.85 |
268.35 |
268.35 |
+2.90 |
14 |
35,448 |
+450 |
Total Volume and Open Interest |
258,293 |
409,318 |
+470 |
GSCI(CME) |
Jun19 |
190521 |
446.00 |
446.00 |
442.00 |
442.80 |
-0.20 |
2 |
13,376 |
+0 |
Jul19 |
190521 |
443.80 |
445.05 |
442.80 |
443.80 |
-0.20 |
|
|
|
Aug19 |
190521 |
441.35 |
441.35 |
441.35 |
441.35 |
-0.20 |
|
|
|
Total Volume and Open Interest |
2 |
13,376 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|