|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 23, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190523 |
828.50 |
834.00 |
817.00 |
821.50 |
-7.00 |
188,028 |
400,428 |
-1,499 |
Aug19 |
190523 |
835.25 |
840.75 |
824.25 |
828.25 |
-7.25 |
35,874 |
52,558 |
+240 |
Sep19 |
190523 |
842.50 |
847.00 |
830.75 |
835.25 |
-7.00 |
21,919 |
25,628 |
+1,878 |
Nov19 |
190523 |
855.00 |
860.50 |
843.75 |
848.25 |
-7.00 |
77,420 |
182,974 |
+5,137 |
Jan20 |
190523 |
866.75 |
871.50 |
856.25 |
860.25 |
-7.00 |
12,664 |
35,460 |
+2,724 |
Mar20 |
190523 |
875.75 |
880.00 |
865.75 |
869.50 |
-5.75 |
13,123 |
38,929 |
+492 |
May20 |
190523 |
885.75 |
890.50 |
876.50 |
880.75 |
-4.25 |
5,110 |
12,287 |
-277 |
Jul20 |
190523 |
896.00 |
902.50 |
888.75 |
893.00 |
-3.75 |
4,182 |
15,459 |
+629 |
Aug20 |
190523 |
896.50 |
902.50 |
896.50 |
896.50 |
-3.25 |
23 |
348 |
+8 |
Sep20 |
190523 |
899.50 |
903.75 |
892.25 |
896.50 |
-2.00 |
0 |
173 |
+0 |
Nov20 |
190523 |
903.25 |
910.25 |
897.00 |
902.50 |
-0.75 |
1,753 |
6,912 |
+411 |
Jan21 |
190523 |
912.00 |
916.50 |
908.25 |
910.75 |
-1.25 |
23 |
105 |
+22 |
Mar21 |
190523 |
917.75 |
917.75 |
917.75 |
917.75 |
-0.75 |
5 |
31 |
-2 |
May21 |
190523 |
926.50 |
926.50 |
926.50 |
926.50 |
-0.50 |
10 |
23 |
+2 |
Total Volume and Open Interest |
360,167 |
771,522 |
+9,772 |
Soybean Meal(CBOT) |
Jul19 |
190523 |
298.60 |
300.00 |
295.50 |
297.20 |
-1.10 |
62,452 |
219,566 |
-2,927 |
Aug19 |
190523 |
300.20 |
301.50 |
297.00 |
298.90 |
-1.00 |
10,488 |
41,298 |
+348 |
Sep19 |
190523 |
301.90 |
303.30 |
299.00 |
300.70 |
-1.00 |
5,313 |
37,507 |
+293 |
Oct19 |
190523 |
303.70 |
304.90 |
300.70 |
302.50 |
-0.90 |
2,264 |
27,468 |
+10 |
Dec19 |
190523 |
306.50 |
307.90 |
303.60 |
305.60 |
-0.80 |
23,128 |
87,961 |
+3,201 |
Jan20 |
190523 |
308.50 |
309.30 |
305.10 |
307.10 |
-0.70 |
5,272 |
27,511 |
+898 |
Mar20 |
190523 |
308.50 |
309.90 |
306.10 |
308.00 |
-0.50 |
3,001 |
27,093 |
+542 |
May20 |
190523 |
310.00 |
311.60 |
307.30 |
309.50 |
-0.20 |
1,538 |
13,401 |
+124 |
Jul20 |
190523 |
312.90 |
313.80 |
310.00 |
312.20 |
+0.10 |
1,477 |
7,085 |
+163 |
Aug20 |
190523 |
311.70 |
314.20 |
310.70 |
312.60 |
+0.10 |
77 |
4,103 |
+10 |
Total Volume and Open Interest |
115,481 |
503,581 |
+2,571 |
Soybean Oil(CBOT) |
Jul19 |
190523 |
27.23 |
27.31 |
26.74 |
26.78 |
-0.53 |
63,949 |
243,720 |
-1,610 |
Aug19 |
190523 |
27.36 |
27.40 |
26.88 |
26.91 |
-0.52 |
5,547 |
38,706 |
+29 |
Sep19 |
190523 |
27.47 |
27.51 |
27.00 |
27.05 |
-0.51 |
6,315 |
34,082 |
+284 |
Oct19 |
190523 |
27.63 |
27.64 |
27.15 |
27.19 |
-0.49 |
2,257 |
21,367 |
+368 |
Dec19 |
190523 |
27.94 |
27.98 |
27.45 |
27.50 |
-0.51 |
22,593 |
145,547 |
+647 |
Jan20 |
190523 |
28.17 |
28.17 |
27.69 |
27.72 |
-0.51 |
2,464 |
20,575 |
+21 |
Mar20 |
190523 |
28.45 |
28.45 |
27.99 |
28.02 |
-0.49 |
2,690 |
23,240 |
-183 |
May20 |
190523 |
28.82 |
28.82 |
28.35 |
28.38 |
-0.48 |
673 |
10,486 |
+117 |
Jul20 |
190523 |
28.98 |
29.10 |
28.69 |
28.73 |
-0.47 |
1,174 |
7,027 |
+59 |
Aug20 |
190523 |
29.06 |
29.06 |
28.89 |
28.89 |
-0.46 |
31 |
1,103 |
-1 |
Total Volume and Open Interest |
108,117 |
551,992 |
-502 |
Canola(WCE) |
May19 |
190514 |
438.8 |
438.8 |
438.8 |
438.8 |
+4.3 |
0 |
218 |
+0 |
Jul19 |
190523 |
445.8 |
447.2 |
441.1 |
441.8 |
-4.0 |
14,580 |
109,011 |
+1,278 |
Nov19 |
190523 |
457.6 |
460.0 |
454.3 |
455.0 |
-3.6 |
6,151 |
69,294 |
+928 |
Jan20 |
190523 |
464.0 |
465.6 |
459.8 |
460.4 |
-3.7 |
656 |
7,652 |
+84 |
Mar20 |
190523 |
469.4 |
471.0 |
465.0 |
465.7 |
-3.7 |
198 |
2,214 |
+28 |
Total Volume and Open Interest |
22,036 |
190,280 |
+2,359 |
Corn(CBOT) |
Jul19 |
190523 |
394.00 |
399.00 |
387.00 |
389.75 |
-4.75 |
451,260 |
797,345 |
-11,933 |
Sep19 |
190523 |
403.00 |
407.75 |
395.75 |
398.50 |
-5.25 |
156,780 |
278,204 |
+2,216 |
Dec19 |
190523 |
412.00 |
416.75 |
405.25 |
408.00 |
-4.75 |
247,158 |
412,955 |
+19,006 |
Mar20 |
190523 |
422.00 |
427.00 |
416.75 |
419.25 |
-3.50 |
40,533 |
113,833 |
+5,562 |
May20 |
190523 |
425.50 |
430.75 |
422.00 |
423.50 |
-2.75 |
8,573 |
21,502 |
+965 |
Jul20 |
190523 |
428.25 |
433.50 |
426.00 |
427.50 |
-1.50 |
13,534 |
59,410 |
+1,125 |
Sep20 |
190523 |
411.50 |
414.00 |
409.25 |
410.75 |
-1.50 |
2,960 |
12,467 |
-20 |
Dec20 |
190523 |
412.25 |
415.00 |
410.25 |
412.75 |
-0.50 |
11,186 |
41,862 |
+301 |
Mar21 |
190523 |
421.00 |
423.00 |
420.25 |
420.75 |
-0.50 |
258 |
1,406 |
+130 |
May21 |
190523 |
427.50 |
428.00 |
425.75 |
426.25 |
-0.25 |
4 |
279 |
+4 |
Total Volume and Open Interest |
932,519 |
1,742,099 |
+17,560 |
Wheat(CBOT) |
Jul19 |
190523 |
473.00 |
485.50 |
466.25 |
470.25 |
-2.50 |
99,488 |
249,194 |
-11,090 |
Sep19 |
190523 |
480.75 |
492.00 |
474.00 |
478.25 |
-2.50 |
33,170 |
90,563 |
+893 |
Dec19 |
190523 |
494.00 |
504.75 |
488.25 |
492.50 |
-1.75 |
24,760 |
76,079 |
-1,346 |
Mar20 |
190523 |
506.50 |
517.00 |
502.00 |
506.00 |
-1.00 |
10,153 |
22,113 |
-630 |
May20 |
190523 |
513.50 |
522.50 |
508.75 |
512.50 |
+0.25 |
2,109 |
5,756 |
-312 |
Jul20 |
190523 |
508.25 |
521.00 |
507.50 |
511.00 |
+1.25 |
2,767 |
7,867 |
+623 |
Total Volume and Open Interest |
173,282 |
455,348 |
-11,730 |
Wheat(KCBT) |
Jul19 |
190523 |
431.50 |
439.25 |
421.25 |
425.25 |
-7.00 |
43,528 |
185,530 |
-5,906 |
Sep19 |
190523 |
442.00 |
450.75 |
432.50 |
436.75 |
-6.25 |
21,382 |
63,309 |
-1,917 |
Dec19 |
190523 |
463.50 |
471.50 |
454.25 |
458.75 |
-5.25 |
12,331 |
53,751 |
+7 |
Mar20 |
190523 |
485.00 |
492.00 |
476.00 |
480.50 |
-3.75 |
5,678 |
16,128 |
-319 |
May20 |
190523 |
498.75 |
506.00 |
490.50 |
495.00 |
-2.50 |
877 |
4,523 |
+36 |
Jul20 |
190523 |
505.75 |
513.50 |
499.00 |
502.75 |
-2.00 |
787 |
6,798 |
-99 |
Sep20 |
190523 |
524.00 |
526.50 |
512.50 |
516.75 |
-1.25 |
305 |
1,736 |
+26 |
Total Volume and Open Interest |
84,973 |
332,677 |
-8,186 |
Wheat(MGE) |
Jul19 |
190523 |
543.75 |
549.50 |
532.00 |
534.25 |
-9.50 |
6,230 |
31,379 |
-842 |
Sep19 |
190523 |
551.50 |
557.00 |
540.50 |
542.25 |
-9.75 |
3,072 |
15,358 |
-45 |
Dec19 |
190523 |
564.00 |
569.00 |
552.75 |
555.00 |
-8.75 |
1,455 |
9,842 |
+570 |
Mar20 |
190523 |
576.50 |
579.75 |
568.00 |
568.50 |
-8.50 |
489 |
4,063 |
+8 |
May20 |
190523 |
583.75 |
587.25 |
577.25 |
577.25 |
-7.50 |
234 |
2,066 |
-10 |
Jul20 |
190523 |
589.00 |
589.75 |
582.50 |
582.50 |
-8.75 |
185 |
346 |
+28 |
Total Volume and Open Interest |
11,862 |
63,746 |
-278 |
Oats(CBOT) |
Jul19 |
190523 |
310.25 |
319.75 |
303.75 |
304.50 |
-5.75 |
693 |
4,997 |
+262 |
Sep19 |
190523 |
293.75 |
295.00 |
285.00 |
286.00 |
-5.00 |
33 |
297 |
+10 |
Dec19 |
190523 |
279.25 |
285.00 |
276.25 |
276.25 |
-4.25 |
203 |
1,321 |
-9 |
Mar20 |
190523 |
282.00 |
282.00 |
277.25 |
277.25 |
-2.50 |
19 |
87 |
+16 |
Total Volume and Open Interest |
948 |
6,702 |
+279 |
Rough Rice(CBOT) |
Jul19 |
190523 |
11.35 |
11.63 |
11.32 |
11.55 |
+0.22 |
804 |
6,305 |
-72 |
Sep19 |
190523 |
11.48 |
11.73 |
11.47 |
11.67 |
+0.23 |
76 |
291 |
+34 |
Nov19 |
190523 |
11.74 |
11.76 |
11.70 |
11.72 |
+0.23 |
20 |
129 |
+15 |
Jan20 |
190523 |
11.82 |
11.82 |
11.82 |
11.82 |
+0.22 |
0 |
7 |
+0 |
Total Volume and Open Interest |
900 |
6,732 |
-23 |
Live Cattle(CME) |
Jun19 |
190523 |
110.750 |
111.650 |
110.550 |
110.800 |
+0.150 |
15,285 |
65,632 |
-3,333 |
Aug19 |
190523 |
108.035 |
108.980 |
107.800 |
108.150 |
+0.200 |
22,405 |
148,804 |
+1,381 |
Oct19 |
190523 |
107.800 |
108.700 |
107.650 |
108.050 |
+0.250 |
12,072 |
89,060 |
-32 |
Dec19 |
190523 |
112.500 |
113.100 |
112.035 |
112.450 |
+0.100 |
6,755 |
46,209 |
+505 |
Feb20 |
190523 |
116.850 |
117.350 |
116.385 |
116.600 |
-0.035 |
3,273 |
17,660 |
+176 |
Apr20 |
190523 |
118.700 |
119.250 |
118.350 |
118.635 |
+0.055 |
1,014 |
7,134 |
+279 |
Total Volume and Open Interest |
61,095 |
379,795 |
-897 |
Feeder Cattle(CME) |
May19 |
190523 |
135.700 |
135.935 |
135.250 |
135.600 |
+0.150 |
1,135 |
2,262 |
+49 |
Aug19 |
190523 |
142.700 |
143.550 |
141.600 |
143.035 |
+0.435 |
6,072 |
28,213 |
+151 |
Sep19 |
190523 |
144.000 |
144.650 |
142.800 |
144.000 |
+0.120 |
2,517 |
6,525 |
-27 |
Oct19 |
190523 |
144.600 |
145.400 |
143.685 |
144.750 |
unch |
1,686 |
6,391 |
-57 |
Nov19 |
190523 |
145.400 |
145.900 |
144.285 |
145.380 |
+0.095 |
854 |
3,263 |
+184 |
Jan20 |
190523 |
143.050 |
143.735 |
142.185 |
143.330 |
+0.145 |
498 |
3,354 |
+92 |
Mar20 |
190523 |
142.300 |
142.380 |
140.935 |
142.130 |
+0.330 |
141 |
762 |
+50 |
Total Volume and Open Interest |
12,911 |
50,836 |
+436 |
Lean Hogs(CME) |
Jun19 |
190523 |
89.600 |
89.785 |
88.080 |
89.430 |
-0.220 |
8,551 |
29,274 |
-1,386 |
Jul19 |
190523 |
91.535 |
91.785 |
89.680 |
90.950 |
-0.100 |
11,340 |
76,791 |
+397 |
Aug19 |
190523 |
92.785 |
93.000 |
90.730 |
92.300 |
+0.120 |
9,720 |
47,382 |
+214 |
Oct19 |
190523 |
84.800 |
84.930 |
82.730 |
84.385 |
+0.185 |
6,222 |
55,077 |
+857 |
Dec19 |
190523 |
81.650 |
82.230 |
79.950 |
81.785 |
+0.250 |
3,767 |
52,556 |
+701 |
Feb20 |
190523 |
84.550 |
84.950 |
82.930 |
84.535 |
+0.135 |
1,579 |
26,490 |
+519 |
Apr20 |
190523 |
85.400 |
85.535 |
83.950 |
85.285 |
+0.105 |
500 |
15,101 |
+140 |
May20 |
190523 |
87.000 |
88.135 |
87.000 |
87.950 |
+0.350 |
6 |
523 |
+5 |
Total Volume and Open Interest |
41,719 |
312,076 |
+1,456 |
Class III Milk(CME) |
May19 |
190523 |
16.36 |
16.39 |
16.35 |
16.38 |
+0.05 |
199 |
3,635 |
+79 |
Jun19 |
190523 |
16.42 |
16.52 |
16.41 |
16.44 |
+0.10 |
462 |
4,591 |
+6 |
Jul19 |
190523 |
16.68 |
16.72 |
16.61 |
16.64 |
+0.10 |
368 |
3,308 |
+107 |
Aug19 |
190523 |
16.97 |
17.00 |
16.87 |
16.90 |
+0.08 |
182 |
2,109 |
+60 |
Sep19 |
190523 |
17.09 |
17.21 |
17.09 |
17.13 |
+0.11 |
163 |
2,356 |
+57 |
Oct19 |
190523 |
17.00 |
17.10 |
17.00 |
17.05 |
+0.12 |
75 |
1,838 |
+18 |
Nov19 |
190523 |
16.88 |
16.95 |
16.88 |
16.92 |
+0.12 |
101 |
1,804 |
+44 |
Dec19 |
190523 |
16.59 |
16.61 |
16.58 |
16.60 |
+0.09 |
76 |
1,580 |
+47 |
Jan20 |
190523 |
16.28 |
16.36 |
16.28 |
16.33 |
+0.10 |
28 |
465 |
+19 |
Feb20 |
190523 |
16.35 |
16.35 |
16.35 |
16.35 |
+0.09 |
29 |
372 |
+17 |
Mar20 |
190523 |
16.21 |
16.33 |
16.21 |
16.33 |
+0.11 |
40 |
392 |
+12 |
Apr20 |
190523 |
16.40 |
16.40 |
16.40 |
16.40 |
+0.10 |
3 |
223 |
+1 |
May20 |
190523 |
16.49 |
16.49 |
16.49 |
16.49 |
+0.07 |
4 |
272 |
+1 |
Total Volume and Open Interest |
1,730 |
23,506 |
+468 |
Cocoa(ICE) |
Jul19 |
190523 |
2415 |
2432 |
2392 |
2426 |
+13 |
26,891 |
87,788 |
-1,000 |
Sep19 |
190523 |
2412 |
2434 |
2396 |
2428 |
+14 |
17,610 |
52,993 |
+2,134 |
Dec19 |
190523 |
2412 |
2434 |
2397 |
2427 |
+15 |
9,612 |
50,567 |
+2,149 |
Mar20 |
190523 |
2406 |
2429 |
2395 |
2423 |
+15 |
4,702 |
31,816 |
+729 |
May20 |
190523 |
2407 |
2435 |
2402 |
2429 |
+16 |
748 |
12,875 |
-17 |
Jul20 |
190523 |
2419 |
2443 |
2415 |
2437 |
+15 |
471 |
4,556 |
+138 |
Sep20 |
190523 |
2427 |
2451 |
2426 |
2447 |
+15 |
336 |
3,598 |
+318 |
Total Volume and Open Interest |
60,647 |
250,428 |
+4,554 |
Coffee "C"(ICE) |
Jul19 |
190523 |
91.60 |
94.00 |
90.20 |
93.50 |
+1.75 |
32,743 |
157,499 |
-2,161 |
Sep19 |
190523 |
93.80 |
96.30 |
92.65 |
95.80 |
+1.65 |
18,826 |
67,546 |
+168 |
Dec19 |
190523 |
97.65 |
99.70 |
96.20 |
99.30 |
+1.65 |
10,942 |
52,139 |
-494 |
Mar20 |
190523 |
100.80 |
103.20 |
99.65 |
102.75 |
+1.60 |
2,465 |
24,637 |
+25 |
May20 |
190523 |
103.40 |
105.25 |
101.95 |
104.95 |
+1.55 |
1,433 |
17,686 |
+38 |
Jul20 |
190523 |
105.60 |
107.20 |
104.00 |
106.95 |
+1.45 |
955 |
6,189 |
+271 |
Total Volume and Open Interest |
69,033 |
340,239 |
-2,073 |
Orange Juice(ICE) |
Jul19 |
190523 |
98.45 |
101.95 |
98.45 |
99.70 |
+1.50 |
674 |
15,570 |
+42 |
Sep19 |
190523 |
104.55 |
105.40 |
102.60 |
103.35 |
+1.35 |
43 |
2,305 |
+17 |
Nov19 |
190523 |
108.30 |
109.05 |
106.25 |
107.05 |
+1.35 |
13 |
1,559 |
+7 |
Jan20 |
190523 |
112.10 |
112.60 |
110.05 |
110.75 |
+1.35 |
3 |
540 |
+0 |
Mar20 |
190523 |
113.80 |
113.80 |
113.80 |
113.80 |
+1.35 |
14 |
322 |
+2 |
May20 |
190523 |
116.25 |
116.25 |
116.25 |
116.25 |
+1.35 |
11 |
332 |
+0 |
Total Volume and Open Interest |
771 |
20,913 |
+76 |
Sugar #11(ICE) |
Jul19 |
190523 |
11.62 |
11.77 |
11.42 |
11.57 |
-0.05 |
119,113 |
451,526 |
+5,110 |
Oct19 |
190523 |
12.06 |
12.16 |
11.82 |
11.97 |
-0.07 |
74,250 |
274,863 |
+14,654 |
Mar20 |
190523 |
13.03 |
13.16 |
12.87 |
13.00 |
-0.06 |
17,845 |
177,062 |
+1,800 |
May20 |
190523 |
13.20 |
13.29 |
13.01 |
13.13 |
-0.06 |
4,048 |
41,840 |
+861 |
Jul20 |
190523 |
13.33 |
13.38 |
13.16 |
13.27 |
-0.05 |
1,675 |
32,803 |
-58 |
Oct20 |
190523 |
13.53 |
13.56 |
13.37 |
13.46 |
-0.05 |
835 |
30,700 |
-247 |
Mar21 |
190523 |
14.04 |
14.04 |
13.88 |
13.96 |
-0.05 |
322 |
15,927 |
+70 |
May21 |
190523 |
13.91 |
13.98 |
13.91 |
13.98 |
-0.06 |
157 |
2,216 |
+60 |
Total Volume and Open Interest |
218,409 |
1,030,604 |
+22,339 |
London Cocoa(LCE) |
Jul19 |
190523 |
1761 |
1782 |
1757 |
1773 |
+12 |
8,815 |
76,881 |
+71 |
Sep19 |
190523 |
1762 |
1777 |
1756 |
1772 |
+10 |
6,830 |
42,075 |
+527 |
Dec19 |
190523 |
1764 |
1778 |
1763 |
1775 |
+11 |
7,837 |
63,488 |
-144 |
Mar20 |
190523 |
1757 |
1774 |
1757 |
1771 |
+11 |
4,257 |
45,543 |
+579 |
May20 |
190523 |
1771 |
1774 |
1760 |
1772 |
+11 |
1,808 |
19,092 |
+407 |
Jul20 |
190523 |
1769 |
1779 |
1769 |
1777 |
+11 |
1,385 |
13,682 |
+267 |
Sep20 |
190523 |
1775 |
1786 |
1772 |
1784 |
+12 |
2,159 |
10,911 |
+586 |
Total Volume and Open Interest |
34,424 |
278,318 |
+2,540 |
London Sugar(LCE) |
Aug19 |
190523 |
323.40 |
325.60 |
319.20 |
322.10 |
-0.70 |
6,274 |
55,721 |
+45 |
Oct19 |
190523 |
327.50 |
329.70 |
323.30 |
326.60 |
-1.00 |
2,201 |
24,440 |
+179 |
Dec19 |
190523 |
338.30 |
340.20 |
334.50 |
337.50 |
-0.70 |
919 |
13,804 |
+214 |
Mar20 |
190523 |
348.60 |
348.60 |
346.00 |
346.80 |
-0.50 |
222 |
8,570 |
+2 |
May20 |
190523 |
354.90 |
354.90 |
354.90 |
354.90 |
-0.40 |
44 |
2,110 |
+9 |
Total Volume and Open Interest |
9,808 |
106,903 |
+555 |
Cotton(ICE) |
Jul19 |
190523 |
66.75 |
68.22 |
66.51 |
67.48 |
+0.73 |
14,216 |
101,502 |
+1,254 |
Oct19 |
190523 |
67.23 |
67.23 |
67.23 |
67.23 |
+0.48 |
30 |
51 |
-20 |
Dec19 |
190523 |
66.18 |
67.59 |
65.94 |
66.83 |
+0.65 |
8,072 |
87,998 |
-360 |
Mar20 |
190523 |
67.11 |
68.29 |
66.87 |
67.56 |
+0.55 |
1,003 |
14,321 |
+95 |
May20 |
190523 |
68.03 |
69.16 |
68.03 |
68.40 |
+0.52 |
206 |
1,429 |
+62 |
Jul20 |
190523 |
68.70 |
69.76 |
68.57 |
69.06 |
+0.47 |
130 |
2,975 |
+82 |
Total Volume and Open Interest |
23,777 |
215,527 |
+1,164 |
Lumber(CME) |
Jul19 |
190523 |
318.5 |
329.4 |
318.2 |
323.7 |
+4.7 |
431 |
2,955 |
+58 |
Sep19 |
190523 |
321.0 |
332.0 |
321.0 |
326.4 |
+4.0 |
58 |
1,001 |
-3 |
Nov19 |
190523 |
329.2 |
329.2 |
329.2 |
329.2 |
+5.2 |
4 |
49 |
+1 |
Jan20 |
190523 |
336.1 |
336.1 |
325.0 |
336.1 |
+5.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
493 |
4,009 |
+56 |
Crude Oil(NYM) |
Jul19 |
190523 |
61.31 |
61.41 |
57.33 |
57.91 |
-3.51 |
641,680 |
441,614 |
-5,739 |
Aug19 |
190523 |
61.35 |
61.48 |
57.42 |
57.99 |
-3.51 |
100,473 |
171,706 |
+4,293 |
Sep19 |
190523 |
61.37 |
61.46 |
57.44 |
57.99 |
-3.49 |
46,526 |
203,337 |
+595 |
Oct19 |
190523 |
61.25 |
61.32 |
57.37 |
57.91 |
-3.46 |
16,972 |
130,569 |
+313 |
Nov19 |
190523 |
61.17 |
61.17 |
57.23 |
57.77 |
-3.43 |
17,040 |
103,568 |
+320 |
Dec19 |
190523 |
60.91 |
60.94 |
57.02 |
57.57 |
-3.40 |
52,805 |
254,867 |
+2,785 |
Jan20 |
190523 |
60.52 |
60.52 |
56.96 |
57.34 |
-3.34 |
9,961 |
60,130 |
-41 |
Feb20 |
190523 |
59.90 |
60.04 |
56.57 |
57.08 |
-3.29 |
3,206 |
43,626 |
-564 |
Mar20 |
190523 |
59.68 |
59.72 |
56.29 |
56.82 |
-3.24 |
4,751 |
46,263 |
-438 |
Apr20 |
190523 |
57.38 |
57.38 |
56.17 |
56.55 |
-3.19 |
2,189 |
32,466 |
-109 |
May20 |
190523 |
59.00 |
59.00 |
55.81 |
56.30 |
-3.13 |
1,907 |
34,063 |
+225 |
Jun20 |
190523 |
58.99 |
59.09 |
55.53 |
56.04 |
-3.08 |
12,791 |
110,520 |
-372 |
Jul20 |
190523 |
58.20 |
58.20 |
55.31 |
55.76 |
-3.02 |
1,105 |
29,421 |
-254 |
Aug20 |
190523 |
55.70 |
55.80 |
55.08 |
55.51 |
-2.95 |
1,036 |
17,737 |
+21 |
Sep20 |
190523 |
54.83 |
55.30 |
54.83 |
55.26 |
-2.91 |
1,414 |
34,601 |
+628 |
Oct20 |
190523 |
55.06 |
55.06 |
55.06 |
55.06 |
-2.84 |
332 |
24,786 |
+64 |
Total Volume and Open Interest |
938,344 |
2,083,926 |
-18,810 |
e-miNY Crude Oil(NYM) |
Jul19 |
190523 |
61.325 |
61.400 |
57.325 |
57.900 |
-3.525 |
13,619 |
1,574 |
-522 |
Aug19 |
190523 |
61.450 |
61.450 |
57.450 |
58.000 |
-3.500 |
227 |
232 |
-18 |
Sep19 |
190523 |
61.100 |
61.100 |
57.525 |
58.000 |
-3.475 |
37 |
208 |
-4 |
Oct19 |
190523 |
60.225 |
60.225 |
57.500 |
57.900 |
-3.475 |
2 |
157 |
+0 |
Nov19 |
190523 |
60.000 |
60.000 |
57.300 |
57.775 |
-3.425 |
2 |
143 |
+0 |
Dec19 |
190523 |
60.600 |
60.600 |
57.100 |
57.575 |
-3.400 |
0 |
158 |
+0 |
Jan20 |
190523 |
59.350 |
59.350 |
57.075 |
57.350 |
-3.325 |
0 |
69 |
+0 |
Feb20 |
190523 |
57.450 |
57.450 |
57.000 |
57.075 |
-3.300 |
0 |
14 |
+0 |
Mar20 |
190523 |
59.625 |
59.625 |
56.300 |
56.825 |
-3.225 |
0 |
46 |
+0 |
Apr20 |
190523 |
56.550 |
56.550 |
56.550 |
56.550 |
-3.200 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,887 |
2,677 |
-544 |
NY Harbor ULSD(NYM) |
Jun19 |
190523 |
204.31 |
204.60 |
194.90 |
196.24 |
-8.67 |
36,730 |
47,870 |
-3,049 |
Jul19 |
190523 |
204.49 |
204.83 |
195.00 |
196.31 |
-8.75 |
58,851 |
103,886 |
+2,114 |
Aug19 |
190523 |
205.00 |
205.21 |
195.35 |
196.63 |
-8.81 |
26,693 |
46,959 |
+1,448 |
Sep19 |
190523 |
205.58 |
205.72 |
196.04 |
197.29 |
-8.76 |
14,686 |
35,108 |
+909 |
Oct19 |
190523 |
206.11 |
206.11 |
196.69 |
197.92 |
-8.68 |
10,229 |
36,623 |
+61 |
Nov19 |
190523 |
203.98 |
204.00 |
197.13 |
198.35 |
-8.61 |
5,164 |
18,518 |
-184 |
Dec19 |
190523 |
205.77 |
205.86 |
197.36 |
198.54 |
-8.59 |
14,180 |
39,325 |
+696 |
Jan20 |
190523 |
205.73 |
205.75 |
197.67 |
198.64 |
-8.54 |
4,084 |
18,433 |
-1 |
Feb20 |
190523 |
205.05 |
205.23 |
197.13 |
198.13 |
-8.45 |
919 |
10,343 |
+35 |
Mar20 |
190523 |
202.71 |
202.73 |
196.07 |
197.09 |
-8.32 |
1,051 |
6,965 |
+67 |
Apr20 |
190523 |
201.14 |
201.14 |
194.59 |
195.55 |
-8.16 |
316 |
3,671 |
+57 |
May20 |
190523 |
199.25 |
199.41 |
193.71 |
194.58 |
-8.00 |
397 |
2,401 |
+113 |
Jun20 |
190523 |
199.26 |
199.62 |
193.02 |
193.98 |
-7.87 |
2,239 |
16,711 |
+234 |
Jul20 |
190523 |
196.50 |
196.50 |
193.11 |
193.75 |
-7.75 |
180 |
918 |
+56 |
Total Volume and Open Interest |
176,600 |
404,925 |
+2,491 |
RBOB Gasoline(NYM) |
Jun19 |
190523 |
199.09 |
199.40 |
190.02 |
191.33 |
-7.79 |
38,318 |
60,002 |
-5,883 |
Jul19 |
190523 |
196.61 |
196.91 |
187.72 |
189.10 |
-7.65 |
71,276 |
132,028 |
+3,894 |
Aug19 |
190523 |
193.64 |
193.64 |
184.29 |
185.62 |
-7.94 |
30,544 |
63,199 |
+911 |
Sep19 |
190523 |
189.79 |
189.93 |
180.87 |
182.13 |
-8.11 |
16,881 |
50,466 |
+2,277 |
Oct19 |
190523 |
174.20 |
174.56 |
165.57 |
166.84 |
-8.30 |
7,462 |
35,363 |
+496 |
Nov19 |
190523 |
170.05 |
170.23 |
162.07 |
163.39 |
-8.14 |
4,045 |
19,224 |
+626 |
Dec19 |
190523 |
167.14 |
167.83 |
159.45 |
160.77 |
-8.10 |
4,872 |
27,959 |
+372 |
Jan20 |
190523 |
167.50 |
167.50 |
158.47 |
159.75 |
-8.09 |
964 |
12,736 |
-385 |
Feb20 |
190523 |
166.54 |
166.54 |
158.57 |
159.95 |
-8.06 |
239 |
5,113 |
-52 |
Mar20 |
190523 |
166.09 |
166.19 |
159.84 |
161.12 |
-8.09 |
62 |
4,418 |
-7 |
Total Volume and Open Interest |
176,305 |
421,472 |
+2,893 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190523 |
191.33 |
191.33 |
191.33 |
191.33 |
-7.79 |
0 |
1 |
+0 |
Jul19 |
190523 |
189.10 |
189.10 |
189.10 |
189.10 |
-7.65 |
|
|
|
Aug19 |
190523 |
185.62 |
185.62 |
185.62 |
185.62 |
-7.94 |
|
|
|
Sep19 |
190523 |
182.13 |
182.13 |
182.13 |
182.13 |
-8.11 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190523 |
2.554 |
2.589 |
2.540 |
2.578 |
+0.035 |
144,131 |
96,526 |
-24,260 |
Jul19 |
190523 |
2.567 |
2.601 |
2.554 |
2.592 |
+0.033 |
117,395 |
321,655 |
+10,670 |
Aug19 |
190523 |
2.582 |
2.612 |
2.566 |
2.604 |
+0.030 |
18,669 |
89,228 |
+1,545 |
Sep19 |
190523 |
2.582 |
2.608 |
2.564 |
2.600 |
+0.028 |
16,140 |
176,599 |
+3,002 |
Oct19 |
190523 |
2.614 |
2.638 |
2.594 |
2.631 |
+0.027 |
17,828 |
117,693 |
-851 |
Nov19 |
190523 |
2.694 |
2.714 |
2.674 |
2.710 |
+0.026 |
10,806 |
80,546 |
+172 |
Dec19 |
190523 |
2.869 |
2.884 |
2.850 |
2.882 |
+0.023 |
6,511 |
98,631 |
+1,327 |
Jan20 |
190523 |
2.964 |
2.978 |
2.944 |
2.975 |
+0.021 |
7,168 |
66,459 |
+716 |
Feb20 |
190523 |
2.923 |
2.936 |
2.904 |
2.935 |
+0.019 |
1,181 |
22,629 |
-7 |
Mar20 |
190523 |
2.806 |
2.818 |
2.792 |
2.818 |
+0.015 |
4,952 |
35,798 |
+985 |
Apr20 |
190523 |
2.567 |
2.574 |
2.554 |
2.570 |
+0.005 |
2,906 |
42,672 |
-108 |
May20 |
190523 |
2.540 |
2.542 |
2.525 |
2.537 |
+0.003 |
625 |
27,435 |
+140 |
Jun20 |
190523 |
2.565 |
2.578 |
2.560 |
2.572 |
+0.004 |
272 |
14,105 |
+27 |
Jul20 |
190523 |
2.608 |
2.616 |
2.599 |
2.609 |
+0.005 |
246 |
15,574 |
+21 |
Aug20 |
190523 |
2.619 |
2.626 |
2.610 |
2.619 |
+0.004 |
335 |
10,910 |
+139 |
Sep20 |
190523 |
2.605 |
2.609 |
2.595 |
2.605 |
+0.004 |
108 |
10,500 |
+19 |
Total Volume and Open Interest |
350,499 |
1,305,622 |
-6,449 |
Brent Crude Oil(ICE) |
Jul19 |
190523 |
70.86 |
70.97 |
67.02 |
67.76 |
-3.23 |
303,740 |
288,765 |
-21,994 |
Aug19 |
190523 |
69.95 |
69.98 |
65.91 |
66.50 |
-3.49 |
225,994 |
387,558 |
+26,032 |
Sep19 |
190523 |
68.99 |
69.10 |
65.02 |
65.56 |
-3.57 |
127,901 |
269,311 |
+218 |
Oct19 |
190523 |
68.34 |
68.43 |
64.38 |
64.89 |
-3.58 |
53,806 |
141,895 |
+2,496 |
Nov19 |
190523 |
67.85 |
67.94 |
63.93 |
64.42 |
-3.58 |
40,245 |
157,882 |
-4,039 |
Dec19 |
190523 |
67.57 |
67.60 |
63.59 |
64.07 |
-3.56 |
105,835 |
293,356 |
-6,293 |
Jan20 |
190523 |
66.97 |
67.00 |
63.28 |
63.75 |
-3.52 |
13,878 |
71,061 |
-256 |
Feb20 |
190523 |
66.61 |
66.64 |
63.00 |
63.45 |
-3.50 |
7,248 |
51,039 |
-84 |
Mar20 |
190523 |
66.28 |
66.32 |
62.77 |
63.19 |
-3.45 |
8,648 |
47,962 |
+1,038 |
Apr20 |
190523 |
65.33 |
65.33 |
62.96 |
62.96 |
-3.38 |
2,179 |
30,807 |
+251 |
May20 |
190523 |
64.65 |
64.65 |
62.73 |
62.73 |
-3.31 |
7,353 |
30,996 |
+1,499 |
Jun20 |
190523 |
65.35 |
65.48 |
62.08 |
62.49 |
-3.25 |
47,261 |
110,023 |
-9,025 |
Jul20 |
190523 |
62.25 |
62.25 |
62.25 |
62.25 |
-3.19 |
36,083 |
49,227 |
+27,308 |
Aug20 |
190523 |
62.04 |
62.04 |
62.04 |
62.04 |
-3.12 |
15,358 |
33,078 |
+11,744 |
Total Volume and Open Interest |
1,029,767 |
2,381,934 |
+31,351 |
Gas Oil(ICE) |
Jun19 |
190523 |
634.50 |
634.50 |
603.00 |
607.50 |
-25.00 |
117,857 |
124,763 |
-8,493 |
Jul19 |
190523 |
633.00 |
633.00 |
602.25 |
607.00 |
-25.00 |
143,923 |
189,182 |
+8,666 |
Aug19 |
190523 |
632.50 |
632.50 |
602.50 |
607.50 |
-25.00 |
73,704 |
92,787 |
-4,187 |
Sep19 |
190523 |
633.75 |
633.75 |
604.00 |
609.00 |
-24.75 |
39,525 |
90,281 |
-2,057 |
Oct19 |
190523 |
634.50 |
635.25 |
605.75 |
610.75 |
-25.00 |
23,944 |
73,685 |
-158 |
Nov19 |
190523 |
631.00 |
631.25 |
604.00 |
609.00 |
-24.75 |
10,206 |
41,836 |
+174 |
Dec19 |
190523 |
629.75 |
629.75 |
601.00 |
606.00 |
-24.75 |
32,771 |
108,139 |
-5,852 |
Jan20 |
190523 |
626.00 |
626.25 |
599.50 |
604.00 |
-25.00 |
5,536 |
33,521 |
-286 |
Feb20 |
190523 |
624.25 |
624.25 |
598.00 |
602.25 |
-24.75 |
2,761 |
27,019 |
+1,086 |
Mar20 |
190523 |
620.00 |
620.75 |
597.00 |
600.75 |
-24.25 |
3,140 |
24,824 |
-111 |
Total Volume and Open Interest |
461,706 |
978,401 |
-10,457 |
Ethanol(CBOT) |
Jun19 |
190523 |
1.399 |
1.399 |
1.341 |
1.350 |
-0.017 |
421 |
778 |
-151 |
Jul19 |
190523 |
1.405 |
1.405 |
1.351 |
1.358 |
-0.019 |
267 |
687 |
+45 |
Aug19 |
190523 |
1.380 |
1.394 |
1.357 |
1.369 |
-0.019 |
6 |
77 |
+0 |
Sep19 |
190523 |
1.370 |
1.370 |
1.370 |
1.370 |
-0.019 |
1 |
19 |
+1 |
Oct19 |
190523 |
1.368 |
1.368 |
1.368 |
1.368 |
-0.019 |
0 |
7 |
+0 |
Nov19 |
190523 |
1.368 |
1.368 |
1.368 |
1.368 |
-0.019 |
|
|
|
Dec19 |
190523 |
1.394 |
1.394 |
1.394 |
1.394 |
-0.019 |
0 |
20 |
+0 |
Jan20 |
190523 |
1.394 |
1.394 |
1.394 |
1.394 |
-0.019 |
|
|
|
Total Volume and Open Interest |
695 |
1,588 |
-105 |
WTI Crude Oil(ICE) |
Jul19 |
190523 |
61.38 |
61.42 |
57.35 |
57.91 |
-3.51 |
60,601 |
90,150 |
-1,523 |
Aug19 |
190523 |
61.45 |
61.50 |
57.43 |
57.99 |
-3.51 |
50,830 |
68,178 |
+4,213 |
Sep19 |
190523 |
61.47 |
61.47 |
57.47 |
57.99 |
-3.49 |
32,748 |
63,600 |
-1,474 |
Oct19 |
190523 |
61.34 |
61.34 |
57.41 |
57.91 |
-3.46 |
13,165 |
33,000 |
-474 |
Nov19 |
190523 |
61.19 |
61.19 |
57.25 |
57.77 |
-3.43 |
6,126 |
23,326 |
-63 |
Dec19 |
190523 |
60.97 |
60.97 |
57.10 |
57.57 |
-3.40 |
19,014 |
101,335 |
-630 |
Jan20 |
190523 |
60.69 |
60.70 |
56.96 |
57.34 |
-3.34 |
2,010 |
10,327 |
+1,168 |
Feb20 |
190523 |
60.38 |
60.38 |
57.06 |
57.08 |
-3.29 |
336 |
9,346 |
+57 |
Mar20 |
190523 |
59.58 |
59.58 |
56.69 |
56.82 |
-3.24 |
1,163 |
13,330 |
+250 |
Apr20 |
190523 |
56.55 |
56.55 |
56.55 |
56.55 |
-3.19 |
109 |
5,618 |
-41 |
May20 |
190523 |
56.30 |
56.30 |
56.30 |
56.30 |
-3.13 |
140 |
3,993 |
+12 |
Jun20 |
190523 |
58.65 |
58.65 |
56.04 |
56.04 |
-3.08 |
3,137 |
49,753 |
+594 |
Jul20 |
190523 |
55.76 |
55.76 |
55.76 |
55.76 |
-3.02 |
228 |
4,785 |
+86 |
Aug20 |
190523 |
55.51 |
55.51 |
55.51 |
55.51 |
-2.95 |
144 |
4,896 |
+1 |
Sep20 |
190523 |
55.26 |
55.26 |
55.26 |
55.26 |
-2.91 |
188 |
6,687 |
+27 |
Oct20 |
190523 |
55.06 |
55.06 |
55.06 |
55.06 |
-2.84 |
27 |
4,399 |
+27 |
Total Volume and Open Interest |
198,204 |
608,737 |
+4,145 |
US Dollar Index(ICE) |
Jun19 |
190523 |
97.950 |
98.260 |
97.665 |
97.723 |
-0.157 |
14,846 |
49,738 |
+1,184 |
Sep19 |
190523 |
97.460 |
97.715 |
97.140 |
97.192 |
-0.153 |
40 |
1,498 |
+23 |
Dec19 |
190523 |
97.030 |
97.050 |
96.692 |
96.692 |
-0.153 |
18 |
522 |
+6 |
Total Volume and Open Interest |
14,904 |
51,830 |
+1,213 |
Australian Dollar(CME) |
Jun19 |
190523 |
68.84 |
69.04 |
68.68 |
68.97 |
+0.08 |
117,225 |
179,520 |
-4,417 |
Sep19 |
190523 |
69.04 |
69.23 |
68.88 |
69.15 |
+0.08 |
743 |
2,361 |
+212 |
Dec19 |
190523 |
69.33 |
69.33 |
69.13 |
69.33 |
+0.08 |
2 |
329 |
+2 |
Total Volume and Open Interest |
119,111 |
183,247 |
-4,001 |
British Pound(CME) |
Jun19 |
190523 |
126.74 |
126.98 |
126.18 |
126.69 |
-0.16 |
186,348 |
185,374 |
+3,945 |
Sep19 |
190523 |
127.36 |
127.54 |
126.80 |
127.26 |
-0.16 |
443 |
1,393 |
-1 |
Dec19 |
190523 |
127.77 |
127.77 |
127.77 |
127.77 |
-0.18 |
5 |
556 |
+5 |
Total Volume and Open Interest |
189,606 |
190,191 |
+4,661 |
Canadian Dollar(CME) |
Jun19 |
190523 |
74.48 |
74.50 |
74.10 |
74.20 |
-0.32 |
64,709 |
132,024 |
-566 |
Sep19 |
190523 |
74.62 |
74.62 |
74.28 |
74.35 |
-0.32 |
605 |
4,943 |
-91 |
Dec19 |
190523 |
74.69 |
74.70 |
74.40 |
74.47 |
-0.33 |
371 |
2,280 |
-311 |
Mar20 |
190523 |
74.76 |
74.76 |
74.55 |
74.59 |
-0.33 |
56 |
609 |
+55 |
Total Volume and Open Interest |
67,604 |
140,682 |
-727 |
Japanese Yen(CME) |
Jun19 |
190523 |
90.80 |
91.52 |
90.77 |
91.50 |
+0.65 |
133,221 |
166,063 |
-5,353 |
Sep19 |
190523 |
91.56 |
92.17 |
91.45 |
92.15 |
+0.64 |
560 |
1,213 |
+65 |
Dec19 |
190523 |
92.22 |
92.80 |
92.11 |
92.80 |
+0.65 |
4 |
328 |
+0 |
Total Volume and Open Interest |
140,499 |
170,834 |
-4,522 |
Swiss Franc(CME) |
Jun19 |
190523 |
99.31 |
99.97 |
99.22 |
99.95 |
+0.57 |
20,350 |
88,063 |
+82 |
Sep19 |
190523 |
100.13 |
100.81 |
100.09 |
100.80 |
+0.57 |
62 |
177 |
+51 |
Dec19 |
190523 |
101.64 |
101.64 |
101.01 |
101.64 |
+0.56 |
0 |
26 |
+0 |
Total Volume and Open Interest |
20,413 |
88,283 |
+134 |
EuroFX(CME) |
Jun19 |
190523 |
111.74 |
112.09 |
111.27 |
112.04 |
+0.20 |
171,890 |
493,038 |
-202 |
Sep19 |
190523 |
112.61 |
112.91 |
112.12 |
112.89 |
+0.20 |
1,203 |
16,286 |
+105 |
Dec19 |
190523 |
113.45 |
113.70 |
112.99 |
113.70 |
+0.18 |
1,253 |
3,866 |
+270 |
Total Volume and Open Interest |
176,104 |
516,122 |
+499 |
Mexican Peso(CME) |
Jun19 |
190523 |
524.63 |
525.13 |
521.63 |
521.75 |
-3.00 |
51,396 |
270,179 |
+1,448 |
Jul19 |
190523 |
519.38 |
519.38 |
519.38 |
519.38 |
-2.88 |
|
|
|
Total Volume and Open Interest |
51,649 |
271,550 |
+1,644 |
Brazilian Real(CME) |
Jun19 |
190523 |
247.25 |
248.15 |
245.45 |
246.80 |
-0.50 |
3,322 |
41,404 |
-124 |
Jul19 |
190523 |
246.70 |
247.55 |
244.90 |
246.20 |
-0.50 |
1,065 |
3,878 |
+588 |
Aug19 |
190523 |
245.70 |
246.75 |
244.45 |
245.70 |
-0.35 |
0 |
23 |
+0 |
Sep19 |
190523 |
245.00 |
246.20 |
243.70 |
245.00 |
-0.45 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,387 |
45,313 |
+464 |
30-Year T-Bonds(CBOT) |
Jun19 |
190523 |
149~290 |
151~150 |
149~270 |
151~140 |
+1~230 |
220,077 |
955,065 |
-3,646 |
Sep19 |
190523 |
149~080 |
150~260 |
149~070 |
150~260 |
+1~230 |
55,865 |
83,260 |
+34,329 |
Dec19 |
190523 |
150~010 |
150~010 |
150~010 |
150~010 |
+1~230 |
4 |
5 |
+3 |
Total Volume and Open Interest |
275,946 |
1,038,330 |
+30,686 |
10-Year T-Notes(CBOT) |
Jun19 |
190523 |
124~160 |
125~070 |
124~150 |
125~065 |
+0~245 |
1,308,309 |
3,882,123 |
-92,346 |
Sep19 |
190523 |
124~255 |
125~175 |
124~245 |
125~170 |
+0~260 |
220,201 |
353,546 |
+78,959 |
Dec19 |
190523 |
125~170 |
125~170 |
125~170 |
125~170 |
+0~260 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,528,510 |
4,235,670 |
-13,387 |
5-Year T-Notes(CBOT) |
Jun19 |
190523 |
116~004 |
116~154 |
116~000 |
116~144 |
+0~150 |
917,204 |
4,167,555 |
-129,287 |
Sep19 |
190523 |
116~056 |
116~216 |
116~052 |
116~206 |
+0~160 |
266,757 |
778,162 |
+88,315 |
Dec19 |
190523 |
116~206 |
116~206 |
116~206 |
116~206 |
+0~160 |
|
|
|
Total Volume and Open Interest |
1,183,961 |
4,945,717 |
-40,972 |
2 Year T-Notes(CBOT) |
Jun19 |
190523 |
106~170 |
106~232 |
106~167 |
106~226 |
+0~060 |
683,873 |
2,993,013 |
-216,746 |
Sep19 |
190523 |
106~244 |
106~316 |
106~242 |
106~313 |
+0~072 |
296,088 |
1,054,503 |
+104,905 |
Dec19 |
190523 |
106~313 |
106~313 |
106~313 |
106~313 |
+0~072 |
|
|
|
Total Volume and Open Interest |
979,961 |
4,047,516 |
-111,841 |
Eurodollars(CME) |
Jun19 |
190523 |
97.470 |
97.490 |
97.470 |
97.488 |
+0.018 |
192,946 |
1,260,117 |
+29,675 |
Sep19 |
190523 |
97.565 |
97.630 |
97.560 |
97.630 |
+0.075 |
241,755 |
1,477,301 |
+196 |
Dec19 |
190523 |
97.630 |
97.730 |
97.625 |
97.725 |
+0.105 |
405,637 |
1,606,722 |
+11,069 |
Mar20 |
190523 |
97.780 |
97.905 |
97.780 |
97.900 |
+0.130 |
298,782 |
1,109,058 |
-2,577 |
Jun20 |
190523 |
97.885 |
98.020 |
97.885 |
98.015 |
+0.145 |
264,202 |
1,080,885 |
-7 |
Sep20 |
190523 |
97.955 |
98.090 |
97.955 |
98.085 |
+0.145 |
218,528 |
960,078 |
+7,357 |
Dec20 |
190523 |
97.970 |
98.100 |
97.965 |
98.095 |
+0.145 |
232,726 |
1,115,800 |
-8,567 |
Mar21 |
190523 |
98.005 |
98.130 |
98.000 |
98.125 |
+0.140 |
144,848 |
727,696 |
+3,553 |
Jun21 |
190523 |
97.995 |
98.110 |
97.990 |
98.105 |
+0.125 |
109,706 |
664,541 |
+7,640 |
Sep21 |
190523 |
97.990 |
98.095 |
97.985 |
98.090 |
+0.115 |
96,968 |
510,650 |
-7,147 |
Dec21 |
190523 |
97.960 |
98.060 |
97.960 |
98.055 |
+0.110 |
66,140 |
546,519 |
-3,310 |
Mar22 |
190523 |
97.945 |
98.040 |
97.945 |
98.035 |
+0.105 |
65,532 |
431,185 |
-2,529 |
Jun22 |
190523 |
97.915 |
98.010 |
97.910 |
98.005 |
+0.105 |
42,842 |
272,510 |
+4,736 |
Sep22 |
190523 |
97.890 |
97.980 |
97.885 |
97.980 |
+0.105 |
28,667 |
217,122 |
-741 |
Dec22 |
190523 |
97.860 |
97.955 |
97.855 |
97.950 |
+0.105 |
18,043 |
185,999 |
+304 |
Mar23 |
190523 |
97.835 |
97.930 |
97.830 |
97.925 |
+0.105 |
17,200 |
103,552 |
-1,322 |
Jun23 |
190523 |
97.800 |
97.900 |
97.800 |
97.895 |
+0.105 |
17,676 |
81,033 |
-650 |
Sep23 |
190523 |
97.770 |
97.870 |
97.770 |
97.865 |
+0.110 |
17,903 |
83,379 |
-1,463 |
Total Volume and Open Interest |
2,547,964 |
12,779,511 |
+46,731 |
Ultra T-Bond(CBOT) |
Jun19 |
190523 |
168~04 |
170~15 |
168~02 |
170~14 |
+2~19 |
134,979 |
1,089,393 |
-33,670 |
Sep19 |
190523 |
168~26 |
171~07 |
168~25 |
171~06 |
+2~21 |
54,669 |
175,554 |
+34,177 |
Dec19 |
190523 |
171~18 |
171~18 |
171~18 |
171~18 |
+2~21 |
|
|
|
Total Volume and Open Interest |
189,648 |
1,264,947 |
+507 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190523 |
133~045 |
134~045 |
133~035 |
134~035 |
+1~025 |
149,930 |
721,256 |
-17,105 |
Sep19 |
190523 |
133~250 |
134~260 |
133~240 |
134~255 |
+1~040 |
27,844 |
48,916 |
+12,649 |
Dec19 |
190523 |
134~255 |
134~255 |
134~255 |
134~255 |
+1~040 |
|
|
|
Total Volume and Open Interest |
177,774 |
770,172 |
-4,456 |
30 Day Federal Funds(CBOT) |
May19 |
190523 |
97.607 |
97.610 |
97.607 |
97.610 |
+0.003 |
31,860 |
273,490 |
-8,118 |
Jun19 |
190523 |
97.615 |
97.625 |
97.615 |
97.620 |
+0.005 |
23,545 |
209,763 |
+3,680 |
Jul19 |
190523 |
97.625 |
97.640 |
97.625 |
97.635 |
+0.010 |
89,415 |
312,263 |
-18,363 |
Aug19 |
190523 |
97.655 |
97.680 |
97.655 |
97.675 |
+0.020 |
43,574 |
286,581 |
+6,224 |
Sep19 |
190523 |
97.680 |
97.720 |
97.680 |
97.715 |
+0.035 |
23,109 |
109,848 |
+581 |
Oct19 |
190523 |
97.725 |
97.785 |
97.725 |
97.780 |
+0.060 |
52,415 |
268,632 |
+3,467 |
Total Volume and Open Interest |
410,656 |
2,300,556 |
+19,734 |
Japanese Govt Bonds(SGX) |
Jun19 |
190523 |
152.73 |
152.83 |
152.73 |
152.81 |
+0.09 |
914 |
16,774 |
+116 |
Sep19 |
190523 |
152.74 |
152.74 |
152.74 |
152.74 |
+0.03 |
|
|
|
Dec19 |
190523 |
152.74 |
152.74 |
152.74 |
152.74 |
+0.03 |
|
|
|
Total Volume and Open Interest |
914 |
16,774 |
+116 |
Euro-Buxl(EUREX) |
Jun19 |
190523 |
192.40 |
194.06 |
192.18 |
193.18 |
+1.28 |
50,444 |
235,809 |
-8,069 |
Sep19 |
190523 |
191.04 |
192.30 |
191.04 |
191.68 |
+1.28 |
879 |
23,724 |
+244 |
Dec19 |
190523 |
190.68 |
190.68 |
190.68 |
190.68 |
+1.28 |
|
|
|
Total Volume and Open Interest |
51,323 |
259,533 |
-7,825 |
Euro-Bund(EUREX) |
Jun19 |
190523 |
166.91 |
167.40 |
166.86 |
167.22 |
+0.50 |
772,870 |
1,784,417 |
-51,608 |
Sep19 |
190523 |
169.18 |
169.72 |
169.15 |
169.52 |
+0.54 |
34,336 |
144,077 |
+20,490 |
Dec19 |
190523 |
166.77 |
166.77 |
166.77 |
166.77 |
+0.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
807,206 |
1,928,497 |
-31,118 |
Euro-Bobl(EUREX) |
Jun19 |
190523 |
133.51 |
133.63 |
133.49 |
133.57 |
+0.12 |
409,650 |
1,374,389 |
+883 |
Sep19 |
190523 |
133.47 |
133.56 |
133.45 |
133.51 |
+0.12 |
2,952 |
68,673 |
+13,953 |
Dec19 |
190523 |
133.77 |
133.77 |
133.77 |
133.77 |
+0.12 |
|
|
|
Total Volume and Open Interest |
412,602 |
1,443,062 |
+14,836 |
Euro-Schatz(EUREX) |
Jun19 |
190523 |
112.03 |
112.04 |
112.01 |
112.03 |
+0.01 |
270,814 |
1,746,240 |
-25,150 |
Sep19 |
190523 |
112.03 |
112.04 |
112.03 |
112.04 |
+0.02 |
19,353 |
67,582 |
-2,506 |
Dec19 |
190523 |
111.13 |
111.13 |
111.13 |
111.13 |
+0.01 |
|
|
|
Total Volume and Open Interest |
290,167 |
1,813,822 |
-27,656 |
3-Mth Euribor(EUREX) |
Jun19 |
190523 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
80 |
1,893 |
+0 |
Sep19 |
190523 |
100.340 |
100.340 |
100.340 |
100.340 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190523 |
100.350 |
100.350 |
100.350 |
100.350 |
unch |
0 |
1,693 |
+0 |
Total Volume and Open Interest |
80 |
9,286 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190523 |
129~17 |
130~02 |
129~12 |
129~26 |
+0~24 |
197,705 |
649,838 |
-2,226 |
Sep19 |
190523 |
128~18 |
129~04 |
128~15 |
128~28 |
+0~24 |
3,697 |
12,899 |
+2,223 |
Total Volume and Open Interest |
201,402 |
662,737 |
-3 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190523 |
99.19 |
99.20 |
99.19 |
99.19 |
+0.00 |
84,269 |
511,293 |
+8,720 |
Sep19 |
190523 |
99.18 |
99.20 |
99.18 |
99.18 |
+0.01 |
99,692 |
618,383 |
+7,740 |
Dec19 |
190523 |
99.15 |
99.18 |
99.15 |
99.16 |
+0.03 |
117,711 |
710,183 |
+3,313 |
Mar20 |
190523 |
99.15 |
99.20 |
99.15 |
99.18 |
+0.04 |
86,330 |
422,820 |
+2,087 |
Jun20 |
190523 |
99.14 |
99.19 |
99.14 |
99.17 |
+0.05 |
94,541 |
428,602 |
+12,757 |
Sep20 |
190523 |
99.11 |
99.17 |
99.11 |
99.14 |
+0.06 |
85,093 |
358,039 |
+1,834 |
Total Volume and Open Interest |
966,757 |
4,033,577 |
+32,818 |
3-Mth Euribor(LIFFE) |
Jun19 |
190523 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
42,106 |
500,971 |
-12,019 |
Sep19 |
190523 |
100.340 |
100.340 |
100.335 |
100.335 |
unch |
49,464 |
604,675 |
+5,932 |
Dec19 |
190523 |
100.350 |
100.355 |
100.345 |
100.350 |
unch |
30,474 |
639,601 |
+1,112 |
Total Volume and Open Interest |
465,171 |
4,675,889 |
-14,748 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190523 |
98.56 |
98.58 |
98.56 |
98.57 |
unch |
64,255 |
165,648 |
+10,019 |
Sep19 |
190523 |
98.72 |
98.74 |
98.72 |
98.74 |
+0.02 |
98,243 |
342,073 |
-15,820 |
Dec19 |
190523 |
98.75 |
98.79 |
98.75 |
98.78 |
+0.02 |
63,743 |
339,075 |
+7,744 |
Mar20 |
190523 |
98.79 |
98.82 |
98.79 |
98.82 |
+0.03 |
34,676 |
269,214 |
+7,081 |
Jun20 |
190523 |
98.80 |
98.83 |
98.80 |
98.83 |
+0.03 |
17,386 |
183,697 |
-1,547 |
Sep20 |
190523 |
98.79 |
98.82 |
98.79 |
98.82 |
+0.03 |
12,268 |
128,981 |
+1,685 |
Dec20 |
190523 |
98.77 |
98.81 |
98.77 |
98.81 |
+0.04 |
8,637 |
84,632 |
-1,169 |
Mar21 |
190523 |
98.77 |
98.79 |
98.76 |
98.79 |
+0.04 |
6,340 |
46,057 |
+1,868 |
Jun21 |
190523 |
98.72 |
98.77 |
98.72 |
98.77 |
+0.04 |
710 |
5,891 |
+387 |
Sep21 |
190523 |
98.73 |
98.73 |
98.73 |
98.73 |
+0.03 |
20 |
1,810 |
+0 |
Total Volume and Open Interest |
306,281 |
1,569,886 |
+10,249 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190523 |
98.36 |
98.42 |
98.35 |
98.41 |
+0.05 |
190,334 |
1,322,020 |
+11,794 |
Sep19 |
190523 |
98.41 |
98.41 |
98.41 |
98.41 |
+0.05 |
700 |
1,126 |
+675 |
Total Volume and Open Interest |
191,034 |
1,323,146 |
+12,469 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190523 |
98.82 |
98.86 |
98.82 |
98.86 |
+0.04 |
304,214 |
1,424,456 |
+31,657 |
Sep19 |
190523 |
98.89 |
98.91 |
98.89 |
98.91 |
+0.04 |
900 |
3,802 |
-450 |
Total Volume and Open Interest |
305,114 |
1,428,258 |
+31,207 |
Gold(CMX) |
Jun19 |
190523 |
1273.3 |
1287.1 |
1272.1 |
1285.4 |
+11.2 |
213,168 |
217,039 |
-17,224 |
Aug19 |
190523 |
1278.5 |
1292.5 |
1277.5 |
1291.0 |
+11.5 |
39,302 |
194,833 |
+16,057 |
Oct19 |
190523 |
1284.1 |
1297.6 |
1283.7 |
1296.9 |
+11.5 |
689 |
5,525 |
+248 |
Dec19 |
190523 |
1290.2 |
1304.2 |
1289.7 |
1302.7 |
+11.3 |
4,544 |
53,795 |
+903 |
Feb20 |
190523 |
1296.6 |
1310.0 |
1296.6 |
1308.6 |
+11.1 |
900 |
22,722 |
+13 |
Apr20 |
190523 |
1302.4 |
1313.9 |
1302.4 |
1313.4 |
+10.5 |
312 |
8,343 |
-69 |
Jun20 |
190523 |
1311.9 |
1319.3 |
1311.9 |
1318.6 |
+10.5 |
272 |
3,726 |
+148 |
Aug20 |
190523 |
1322.9 |
1323.3 |
1322.9 |
1323.3 |
+10.5 |
1 |
110 |
+1 |
Oct20 |
190523 |
1328.1 |
1328.1 |
1328.1 |
1328.1 |
+10.5 |
1 |
28 |
-1 |
Dec20 |
190523 |
1328.4 |
1331.8 |
1328.4 |
1331.8 |
+10.5 |
100 |
1,365 |
+39 |
Feb21 |
190523 |
1336.4 |
1336.4 |
1336.4 |
1336.4 |
+10.5 |
|
|
|
Total Volume and Open Interest |
259,610 |
508,643 |
+221 |
Silver(CMX) |
May19 |
190523 |
1454.5 |
1457.7 |
1454.0 |
1457.7 |
+16.3 |
49 |
225 |
-2 |
Jul19 |
190523 |
1442.0 |
1463.5 |
1440.0 |
1461.3 |
+16.4 |
47,466 |
157,245 |
-873 |
Sep19 |
190523 |
1450.5 |
1471.0 |
1448.0 |
1469.2 |
+16.5 |
1,329 |
20,124 |
+403 |
Dec19 |
190523 |
1460.5 |
1482.0 |
1458.5 |
1480.1 |
+16.4 |
531 |
24,221 |
+171 |
Mar20 |
190523 |
1485.0 |
1493.0 |
1482.5 |
1491.3 |
+16.4 |
432 |
4,825 |
+186 |
May20 |
190523 |
1498.5 |
1498.6 |
1498.0 |
1498.6 |
+16.2 |
47 |
1,733 |
+5 |
Jul20 |
190523 |
1492.0 |
1506.1 |
1492.0 |
1506.1 |
+16.2 |
3 |
682 |
-1 |
Total Volume and Open Interest |
49,996 |
210,356 |
-76 |
Platinum(NYMEX) |
Jul19 |
190523 |
804.7 |
805.1 |
796.6 |
799.5 |
-5.8 |
19,583 |
70,039 |
+691 |
Oct19 |
190523 |
809.6 |
809.6 |
802.2 |
804.9 |
-5.6 |
370 |
8,078 |
+110 |
Jan20 |
190523 |
813.8 |
813.8 |
808.0 |
810.3 |
-5.1 |
11 |
652 |
+1 |
Apr20 |
190523 |
815.3 |
816.3 |
814.1 |
815.4 |
-5.7 |
0 |
57 |
+0 |
Total Volume and Open Interest |
19,972 |
78,838 |
+795 |
Palladium(NYMEX) |
Jun19 |
190523 |
1307.50 |
1318.10 |
1301.00 |
1307.80 |
-5.70 |
3,563 |
10,425 |
-900 |
Sep19 |
190523 |
1304.90 |
1315.00 |
1299.50 |
1305.50 |
-5.60 |
1,459 |
8,590 |
+1,055 |
Dec19 |
190523 |
1300.00 |
1309.00 |
1299.00 |
1301.10 |
-5.70 |
21 |
1,492 |
+0 |
Total Volume and Open Interest |
5,043 |
20,509 |
+155 |
Copper(CMX) |
May19 |
190523 |
266.50 |
269.10 |
266.50 |
268.65 |
+0.05 |
396 |
1,082 |
-337 |
Jul19 |
190523 |
267.55 |
268.90 |
265.45 |
268.05 |
+0.25 |
60,839 |
140,611 |
+1,078 |
Sep19 |
190523 |
268.05 |
269.15 |
266.00 |
268.35 |
+0.05 |
6,756 |
50,930 |
+1,589 |
Dec19 |
190523 |
269.30 |
269.80 |
267.05 |
269.15 |
-0.15 |
5,124 |
33,933 |
+425 |
Mar20 |
190523 |
269.40 |
270.55 |
267.95 |
269.90 |
-0.35 |
1,193 |
18,164 |
+215 |
Total Volume and Open Interest |
75,267 |
261,724 |
+2,996 |
E-mini DJIA Index(CBOT) |
Jun19 |
190523 |
25779 |
25779 |
25320 |
25463 |
-308 |
208,634 |
76,295 |
-124 |
Sep19 |
190523 |
25750 |
25757 |
25333 |
25470 |
-309 |
327 |
893 |
+49 |
Dec19 |
190523 |
25708 |
25708 |
25332 |
25471 |
-310 |
15 |
133 |
+2 |
Mar20 |
190523 |
25514 |
25514 |
25514 |
25514 |
-316 |
0 |
1 |
+0 |
Total Volume and Open Interest |
208,976 |
77,322 |
-73 |
S & P 500(CME) |
Jun19 |
190523 |
2854.00 |
2858.00 |
2806.00 |
2819.40 |
-38.00 |
886 |
40,961 |
-152 |
Sep19 |
190523 |
2824.00 |
2824.00 |
2824.00 |
2824.00 |
-38.20 |
0 |
175 |
+0 |
Dec19 |
190523 |
2826.70 |
2826.70 |
2826.70 |
2826.70 |
-38.90 |
0 |
5 |
+0 |
Mar20 |
190523 |
2830.30 |
2830.30 |
2830.30 |
2830.30 |
-40.30 |
|
|
|
Total Volume and Open Interest |
886 |
41,141 |
-152 |
S & P 500 E-Mini(CME) |
Jun19 |
190523 |
2857.75 |
2858.50 |
2805.75 |
2819.50 |
-38.00 |
1,303,238 |
2,568,376 |
-8,928 |
Sep19 |
190523 |
2862.50 |
2863.00 |
2810.25 |
2824.00 |
-38.25 |
5,860 |
69,071 |
+2,236 |
Dec19 |
190523 |
2856.00 |
2866.00 |
2813.50 |
2826.75 |
-38.75 |
136 |
12,253 |
+21 |
Mar20 |
190523 |
2825.00 |
2836.50 |
2817.75 |
2830.25 |
-40.25 |
2 |
3,805 |
+0 |
Total Volume and Open Interest |
1,309,236 |
2,653,510 |
-6,671 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190523 |
7430.75 |
7434.75 |
7268.00 |
7311.00 |
-119.00 |
436,744 |
214,783 |
-3,603 |
Sep19 |
190523 |
7444.50 |
7459.50 |
7294.75 |
7337.75 |
-119.50 |
632 |
1,435 |
-49 |
Dec19 |
190523 |
7427.25 |
7482.75 |
7316.25 |
7360.00 |
-120.00 |
12 |
47 |
-2 |
Total Volume and Open Interest |
437,388 |
216,280 |
-3,654 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190523 |
1885.30 |
1885.70 |
1843.90 |
1854.00 |
-31.50 |
15,202 |
65,385 |
+288 |
Sep19 |
190523 |
1865.00 |
1866.90 |
1850.00 |
1858.60 |
-31.40 |
1 |
112 |
+1 |
Dec19 |
190523 |
1862.20 |
1862.20 |
1862.20 |
1862.20 |
-31.50 |
|
|
|
Total Volume and Open Interest |
15,203 |
65,497 |
+289 |
Volatility Index(CBOE) |
May19 |
190522 |
15.00 |
15.25 |
14.60 |
15.01 |
-0.02 |
95,822 |
40,137 |
-8,940 |
Jun19 |
190523 |
16.25 |
17.62 |
16.25 |
17.33 |
+1.10 |
104,811 |
208,556 |
+4,224 |
Jul19 |
190523 |
16.82 |
17.80 |
16.82 |
17.63 |
+0.75 |
29,551 |
40,167 |
-194 |
Aug19 |
190523 |
17.02 |
17.77 |
17.02 |
17.68 |
+0.60 |
14,758 |
25,670 |
+1,859 |
Total Volume and Open Interest |
236,320 |
338,728 |
-31,639 |
S & P 600(CME) |
Jun19 |
190523 |
909.50 |
909.50 |
909.50 |
909.50 |
-21.00 |
|
|
|
Sep19 |
190523 |
910.10 |
910.10 |
910.10 |
910.10 |
-21.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190523 |
1533.50 |
1534.20 |
1492.90 |
1502.10 |
-31.70 |
105,971 |
426,159 |
+1,101 |
Sep19 |
190523 |
1529.50 |
1531.20 |
1497.70 |
1505.70 |
-31.90 |
43 |
412 |
+5 |
Dec19 |
190523 |
1509.40 |
1509.40 |
1508.40 |
1508.40 |
-31.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
106,014 |
426,573 |
+1,106 |
Nikkei 225(CME) |
Jun19 |
190523 |
21240 |
21240 |
20820 |
20865 |
-375 |
6,873 |
24,197 |
-74 |
Sep19 |
190523 |
21210 |
21210 |
20800 |
20835 |
-380 |
217 |
532 |
+203 |
Total Volume and Open Interest |
7,090 |
24,729 |
+129 |
Nikkei 225(SGX) |
Jun19 |
190523 |
21300 |
21335 |
21070 |
21100 |
-190 |
85,229 |
166,744 |
-3,733 |
Sep19 |
190523 |
21190 |
21220 |
21060 |
21060 |
-185 |
42 |
628 |
+12 |
Dec19 |
190523 |
20900 |
20900 |
20900 |
20900 |
-190 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
85,343 |
187,998 |
-3,703 |
Nikkei 225 Mini(JPX) |
Jun19 |
190523 |
21280 |
21335 |
21070 |
21100 |
-180 |
1,141,763 |
510,420 |
-5,937 |
Sep19 |
190523 |
21220 |
21275 |
21010 |
21040 |
-170 |
48,111 |
22,051 |
-166 |
Dec19 |
190523 |
21040 |
21085 |
20840 |
20870 |
-180 |
582 |
2,918 |
-111 |
Total Volume and Open Interest |
1,204,266 |
545,106 |
-4,772 |
Nikkei 225(JPX) |
Jun19 |
190523 |
21280 |
21340 |
21070 |
21100 |
-180 |
81,573 |
281,386 |
-369 |
Sep19 |
190523 |
21210 |
21270 |
21010 |
21040 |
-170 |
910 |
8,393 |
+266 |
Dec19 |
190523 |
21000 |
21000 |
20870 |
20870 |
-180 |
6 |
39,288 |
+501 |
Total Volume and Open Interest |
82,492 |
407,408 |
+1,307 |
Nikkei 225(CME) Yen |
Jun19 |
190523 |
21230 |
21235 |
20815 |
20860 |
-370 |
31,392 |
65,865 |
-845 |
Sep19 |
190523 |
21025 |
21085 |
20755 |
20795 |
-375 |
213 |
545 |
+208 |
Dec19 |
190523 |
20560 |
20560 |
20560 |
20560 |
-350 |
|
|
|
Total Volume and Open Interest |
31,605 |
66,410 |
-637 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190523 |
20960 |
21200 |
20830 |
20860 |
-370 |
0 |
4 |
+0 |
Sep19 |
190523 |
20800 |
20800 |
20800 |
20800 |
-370 |
|
|
|
Dec19 |
190523 |
20560 |
20560 |
20560 |
20560 |
-350 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190523 |
5295.5 |
5298.0 |
5219.0 |
5229.5 |
-97.5 |
63,753 |
420,020 |
-2,752 |
Jul19 |
190523 |
5284.0 |
5284.0 |
5215.0 |
5221.5 |
-97.5 |
72 |
170 |
+60 |
Aug19 |
190523 |
5220.5 |
5220.5 |
5220.5 |
5220.5 |
-97.5 |
|
|
|
Sep19 |
190523 |
5265.0 |
5265.0 |
5215.5 |
5215.5 |
-99.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
63,825 |
483,701 |
-2,692 |
Hang Seng Index(HKFE) |
May19 |
190523 |
27615 |
27673 |
27120 |
27227 |
-381 |
228,492 |
117,918 |
+1,755 |
Jun19 |
190523 |
27500 |
27515 |
26979 |
27086 |
-385 |
3,165 |
16,942 |
+1,267 |
Total Volume and Open Interest |
232,259 |
148,669 |
+3,099 |
DAX(EUREX) |
Jun19 |
190523 |
12118.0 |
12123.5 |
11919.0 |
11955.0 |
-211.5 |
103,602 |
126,571 |
+159 |
Sep19 |
190523 |
12082.0 |
12084.5 |
11913.5 |
11939.5 |
-211.5 |
109 |
1,330 |
+16 |
Dec19 |
190523 |
11990.0 |
11990.0 |
11890.0 |
11922.5 |
-212.0 |
3 |
41 |
+8 |
Total Volume and Open Interest |
103,714 |
127,942 |
+183 |
Mini-DAX(EUREX) |
Jun19 |
190523 |
12129.0 |
12129.0 |
11919.0 |
11955.0 |
-211.5 |
42,355 |
20,507 |
+634 |
Sep19 |
190523 |
12076.0 |
12076.0 |
11910.0 |
11939.5 |
-211.5 |
49 |
315 |
+34 |
Dec19 |
190523 |
12088.0 |
12088.0 |
11895.0 |
11922.5 |
-212.0 |
54 |
132 |
+3 |
Total Volume and Open Interest |
42,458 |
20,954 |
+671 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190523 |
3359 |
3359 |
3303 |
3315 |
-55 |
737,490 |
4,382,419 |
-10,922 |
Sep19 |
190523 |
3334 |
3334 |
3296 |
3303 |
-55 |
87,924 |
118,491 |
-8 |
Dec19 |
190523 |
3317 |
3317 |
3284 |
3286 |
-55 |
49,616 |
216,535 |
-6 |
Total Volume and Open Interest |
875,030 |
4,731,511 |
-10,936 |
Swiss Market Index(EUREX) |
Jun19 |
190523 |
9623 |
9623 |
9551 |
9575 |
-53 |
27,238 |
175,142 |
-730 |
Sep19 |
190523 |
9564 |
9569 |
9523 |
9541 |
-53 |
23 |
791 |
+46 |
Dec19 |
190523 |
9520 |
9520 |
9520 |
9520 |
-53 |
0 |
28 |
+1 |
Total Volume and Open Interest |
27,261 |
175,961 |
-683 |
FT-SE 100(EURONEXT) |
Jun19 |
190523 |
7316.00 |
7316.00 |
7198.00 |
7218.00 |
-111.00 |
76,373 |
695,381 |
+3,998 |
Sep19 |
190523 |
7217.00 |
7217.00 |
7128.00 |
7145.50 |
-112.00 |
500 |
3,794 |
+500 |
Dec19 |
190523 |
7105.50 |
7105.50 |
7105.50 |
7105.50 |
-112.00 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
76,873 |
700,180 |
+4,498 |
SPI 200(SFE) |
Jun19 |
190523 |
6512.0 |
6523.0 |
6484.0 |
6493.0 |
-21.0 |
51,486 |
402,904 |
-1,506 |
Sep19 |
190523 |
6432.0 |
6432.0 |
6421.0 |
6421.0 |
-22.0 |
3 |
2,953 |
+3 |
Dec19 |
190523 |
6408.0 |
6408.0 |
6408.0 |
6408.0 |
-22.0 |
113 |
2,225 |
+112 |
Total Volume and Open Interest |
51,602 |
408,083 |
-1,391 |
FTSE MIB(ISE) |
Jun19 |
190523 |
20425.00 |
20460.00 |
20095.00 |
20156.00 |
-424.00 |
19,677 |
142,311 |
+142,311 |
Sep19 |
190523 |
20270.00 |
20270.00 |
19980.00 |
20014.00 |
-424.00 |
93 |
1,728 |
+1,728 |
Dec19 |
190523 |
19950.00 |
19990.00 |
19884.00 |
19884.00 |
-419.00 |
0 |
93 |
+93 |
Total Volume and Open Interest |
19,770 |
144,133 |
+188 |
KOSPI 200(KFE) |
Jun19 |
190523 |
265.80 |
266.15 |
265.55 |
266.15 |
-1.05 |
281,029 |
327,286 |
-768 |
Sep19 |
190523 |
265.95 |
266.40 |
265.85 |
266.40 |
-1.15 |
800 |
19,796 |
+96 |
Dec19 |
190523 |
267.10 |
267.10 |
267.10 |
267.10 |
-0.25 |
3 |
35,451 |
+1 |
Total Volume and Open Interest |
281,836 |
410,553 |
-457 |
GSCI(CME) |
Jun19 |
190523 |
426.20 |
426.70 |
421.15 |
422.70 |
-13.05 |
8 |
13,366 |
+0 |
Jul19 |
190523 |
423.25 |
423.25 |
421.95 |
423.25 |
-13.50 |
|
|
|
Aug19 |
190523 |
420.80 |
420.80 |
420.80 |
420.80 |
-13.50 |
|
|
|
Total Volume and Open Interest |
8 |
13,366 |
+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. |
|
|