|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190524 |
821.50 |
831.50 |
820.00 |
829.75 |
+8.25 |
124,467 |
395,123 |
-5,305 |
Aug19 |
190524 |
828.00 |
838.25 |
826.75 |
836.50 |
+8.25 |
13,307 |
53,718 |
+1,160 |
Sep19 |
190524 |
835.25 |
845.00 |
834.00 |
843.50 |
+8.25 |
8,956 |
26,612 |
+984 |
Nov19 |
190524 |
847.50 |
858.00 |
846.50 |
856.25 |
+8.00 |
43,275 |
185,076 |
+2,102 |
Jan20 |
190524 |
861.25 |
870.00 |
858.75 |
868.25 |
+8.00 |
5,071 |
36,960 |
+1,500 |
Mar20 |
190524 |
869.75 |
878.75 |
868.00 |
876.00 |
+6.50 |
3,139 |
39,161 |
+232 |
May20 |
190524 |
880.00 |
889.25 |
879.50 |
887.00 |
+6.25 |
2,723 |
12,536 |
+249 |
Jul20 |
190524 |
892.25 |
901.00 |
891.50 |
898.75 |
+5.75 |
1,962 |
15,464 |
+5 |
Aug20 |
190524 |
901.75 |
901.75 |
901.75 |
901.75 |
+5.25 |
31 |
358 |
+10 |
Sep20 |
190524 |
896.00 |
903.25 |
896.00 |
901.00 |
+4.50 |
0 |
173 |
+0 |
Nov20 |
190524 |
901.75 |
909.00 |
899.75 |
905.75 |
+3.25 |
684 |
7,115 |
+203 |
Jan21 |
190524 |
915.50 |
916.50 |
913.75 |
914.25 |
+3.50 |
0 |
105 |
+0 |
Mar21 |
190524 |
923.00 |
923.50 |
920.75 |
920.75 |
+3.00 |
0 |
31 |
+0 |
May21 |
190524 |
929.25 |
931.00 |
929.25 |
929.25 |
+2.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
203,620 |
772,662 |
+1,140 |
Soybean Meal(CBOT) |
Jul19 |
190524 |
297.20 |
301.40 |
296.80 |
300.50 |
+3.30 |
44,908 |
215,533 |
-4,033 |
Aug19 |
190524 |
298.70 |
302.60 |
298.40 |
301.90 |
+3.00 |
8,674 |
41,647 |
+349 |
Sep19 |
190524 |
300.70 |
304.50 |
300.30 |
303.60 |
+2.90 |
5,765 |
38,499 |
+992 |
Oct19 |
190524 |
302.20 |
306.00 |
302.20 |
305.30 |
+2.80 |
2,363 |
27,324 |
-144 |
Dec19 |
190524 |
305.30 |
309.00 |
305.20 |
308.50 |
+2.90 |
18,489 |
89,831 |
+1,870 |
Jan20 |
190524 |
306.90 |
310.40 |
306.60 |
310.00 |
+2.90 |
2,551 |
27,773 |
+262 |
Mar20 |
190524 |
308.30 |
311.10 |
307.60 |
310.70 |
+2.70 |
1,065 |
27,170 |
+77 |
May20 |
190524 |
309.50 |
312.40 |
308.70 |
312.00 |
+2.50 |
2,158 |
13,477 |
+76 |
Jul20 |
190524 |
312.90 |
314.60 |
311.40 |
314.30 |
+2.10 |
762 |
6,950 |
-135 |
Aug20 |
190524 |
314.50 |
314.80 |
313.10 |
314.60 |
+2.00 |
71 |
4,113 |
+10 |
Total Volume and Open Interest |
87,239 |
502,952 |
-629 |
Soybean Oil(CBOT) |
Jul19 |
190524 |
26.93 |
27.17 |
26.79 |
27.01 |
+0.23 |
50,359 |
243,872 |
+152 |
Aug19 |
190524 |
26.99 |
27.29 |
26.93 |
27.14 |
+0.23 |
7,372 |
39,231 |
+525 |
Sep19 |
190524 |
27.17 |
27.43 |
27.07 |
27.27 |
+0.22 |
3,760 |
35,232 |
+1,150 |
Oct19 |
190524 |
27.26 |
27.54 |
27.21 |
27.41 |
+0.22 |
1,860 |
21,593 |
+226 |
Dec19 |
190524 |
27.61 |
27.86 |
27.50 |
27.72 |
+0.22 |
15,733 |
147,606 |
+2,059 |
Jan20 |
190524 |
27.84 |
28.08 |
27.74 |
27.94 |
+0.22 |
1,125 |
20,575 |
+0 |
Mar20 |
190524 |
28.12 |
28.38 |
28.05 |
28.23 |
+0.21 |
1,017 |
23,248 |
+8 |
May20 |
190524 |
28.49 |
28.73 |
28.40 |
28.59 |
+0.21 |
1,695 |
10,928 |
+442 |
Jul20 |
190524 |
28.84 |
29.09 |
28.76 |
28.95 |
+0.22 |
824 |
7,101 |
+74 |
Aug20 |
190524 |
29.10 |
29.21 |
29.10 |
29.12 |
+0.23 |
47 |
1,136 |
+33 |
Total Volume and Open Interest |
84,056 |
556,756 |
+4,764 |
Canola(WCE) |
Jul19 |
190524 |
441.5 |
446.7 |
441.0 |
444.4 |
+2.6 |
8,842 |
110,568 |
+1,557 |
Nov19 |
190524 |
454.4 |
460.0 |
454.4 |
457.9 |
+2.9 |
4,885 |
70,941 |
+1,647 |
Jan20 |
190524 |
460.1 |
465.3 |
460.1 |
463.1 |
+2.7 |
1,228 |
7,654 |
+2 |
Mar20 |
190524 |
467.3 |
470.6 |
466.7 |
468.1 |
+2.4 |
319 |
2,348 |
+134 |
May20 |
190524 |
472.1 |
475.6 |
471.5 |
472.9 |
+2.4 |
112 |
732 |
+4 |
Total Volume and Open Interest |
15,530 |
193,704 |
+3,424 |
Corn(CBOT) |
Jul19 |
190524 |
390.50 |
404.75 |
389.75 |
404.25 |
+14.50 |
291,262 |
771,531 |
-25,814 |
Sep19 |
190524 |
399.25 |
413.00 |
398.25 |
412.50 |
+14.00 |
92,000 |
278,149 |
-55 |
Dec19 |
190524 |
408.00 |
420.00 |
407.50 |
419.75 |
+11.75 |
161,851 |
427,235 |
+14,280 |
Mar20 |
190524 |
419.25 |
429.75 |
418.75 |
429.25 |
+10.00 |
33,018 |
117,812 |
+3,979 |
May20 |
190524 |
423.75 |
432.75 |
423.50 |
432.25 |
+8.75 |
6,510 |
22,388 |
+886 |
Jul20 |
190524 |
427.50 |
435.00 |
427.25 |
434.50 |
+7.00 |
10,117 |
60,663 |
+1,253 |
Sep20 |
190524 |
411.75 |
413.50 |
410.00 |
412.75 |
+2.00 |
1,657 |
12,573 |
+106 |
Dec20 |
190524 |
412.50 |
415.25 |
411.50 |
414.00 |
+1.25 |
9,630 |
43,599 |
+1,737 |
Mar21 |
190524 |
420.25 |
424.00 |
419.25 |
421.75 |
+1.00 |
131 |
1,513 |
+107 |
May21 |
190524 |
427.00 |
427.75 |
425.00 |
427.00 |
+0.75 |
10 |
287 |
+8 |
Total Volume and Open Interest |
606,540 |
1,738,745 |
-3,354 |
Wheat(CBOT) |
Jul19 |
190524 |
469.75 |
490.75 |
467.25 |
489.50 |
+19.25 |
65,945 |
247,420 |
-1,774 |
Sep19 |
190524 |
478.25 |
498.25 |
475.00 |
496.75 |
+18.50 |
20,521 |
90,784 |
+221 |
Dec19 |
190524 |
491.75 |
511.25 |
489.25 |
509.75 |
+17.25 |
13,166 |
77,287 |
+1,208 |
Mar20 |
190524 |
505.75 |
523.25 |
503.00 |
522.25 |
+16.25 |
3,646 |
21,719 |
-394 |
May20 |
190524 |
512.25 |
528.75 |
509.75 |
528.50 |
+16.00 |
1,207 |
6,010 |
+254 |
Jul20 |
190524 |
511.25 |
528.00 |
509.00 |
527.25 |
+16.25 |
1,629 |
8,243 |
+376 |
Total Volume and Open Interest |
106,659 |
455,043 |
-305 |
Wheat(KCBT) |
Jul19 |
190524 |
424.00 |
444.00 |
421.75 |
442.00 |
+16.75 |
33,999 |
180,992 |
-4,538 |
Sep19 |
190524 |
435.75 |
455.00 |
433.50 |
453.25 |
+16.50 |
17,360 |
63,212 |
-97 |
Dec19 |
190524 |
458.25 |
476.75 |
456.00 |
475.50 |
+16.75 |
8,996 |
54,534 |
+783 |
Mar20 |
190524 |
480.25 |
498.00 |
478.25 |
496.75 |
+16.25 |
2,695 |
16,510 |
+382 |
May20 |
190524 |
495.50 |
511.00 |
492.75 |
510.00 |
+15.00 |
525 |
4,521 |
-2 |
Jul20 |
190524 |
503.00 |
518.00 |
500.75 |
516.75 |
+14.00 |
205 |
6,800 |
+2 |
Sep20 |
190524 |
518.50 |
530.25 |
514.75 |
529.25 |
+12.50 |
60 |
1,739 |
+3 |
Total Volume and Open Interest |
63,894 |
329,206 |
-3,471 |
Wheat(MGE) |
Jul19 |
190524 |
534.25 |
551.00 |
534.25 |
548.00 |
+13.75 |
3,335 |
30,367 |
-1,012 |
Sep19 |
190524 |
543.00 |
557.00 |
542.00 |
555.00 |
+12.75 |
2,350 |
15,181 |
-177 |
Dec19 |
190524 |
555.75 |
567.75 |
555.75 |
566.00 |
+11.00 |
689 |
9,695 |
-147 |
Mar20 |
190524 |
569.25 |
578.50 |
569.25 |
578.50 |
+10.00 |
236 |
4,064 |
+1 |
May20 |
190524 |
584.50 |
586.25 |
584.50 |
586.25 |
+9.00 |
22 |
2,075 |
+9 |
Jul20 |
190524 |
591.75 |
591.75 |
588.00 |
591.75 |
+9.25 |
41 |
344 |
-2 |
Total Volume and Open Interest |
6,700 |
62,421 |
-1,325 |
Oats(CBOT) |
Jul19 |
190524 |
305.50 |
313.75 |
305.25 |
308.50 |
+4.00 |
1,451 |
5,405 |
+408 |
Sep19 |
190524 |
286.00 |
288.25 |
284.00 |
285.25 |
-0.75 |
233 |
416 |
+119 |
Dec19 |
190524 |
275.75 |
278.00 |
270.75 |
275.50 |
-0.75 |
378 |
1,351 |
+30 |
Mar20 |
190524 |
276.50 |
276.50 |
276.50 |
276.50 |
-0.75 |
3 |
87 |
+0 |
Total Volume and Open Interest |
2,065 |
7,259 |
+557 |
Rough Rice(CBOT) |
Jul19 |
190524 |
11.55 |
11.74 |
11.40 |
11.56 |
+0.01 |
567 |
6,266 |
-39 |
Sep19 |
190524 |
11.68 |
11.83 |
11.53 |
11.69 |
+0.02 |
111 |
359 |
+68 |
Nov19 |
190524 |
11.70 |
11.73 |
11.67 |
11.73 |
+0.01 |
9 |
133 |
+4 |
Jan20 |
190524 |
11.85 |
11.85 |
11.85 |
11.85 |
+0.03 |
0 |
7 |
+0 |
Total Volume and Open Interest |
687 |
6,765 |
+33 |
Live Cattle(CME) |
Jun19 |
190524 |
110.930 |
111.300 |
110.600 |
111.180 |
+0.380 |
10,582 |
63,256 |
-2,376 |
Aug19 |
190524 |
108.200 |
108.450 |
107.385 |
107.950 |
-0.200 |
15,945 |
150,349 |
+1,545 |
Oct19 |
190524 |
108.200 |
108.535 |
107.350 |
107.785 |
-0.265 |
9,288 |
90,112 |
+1,052 |
Dec19 |
190524 |
112.535 |
112.950 |
111.730 |
112.100 |
-0.350 |
5,106 |
47,204 |
+995 |
Feb20 |
190524 |
116.650 |
117.035 |
115.885 |
116.230 |
-0.370 |
2,147 |
17,797 |
+137 |
Apr20 |
190524 |
118.680 |
118.980 |
118.000 |
118.250 |
-0.385 |
556 |
7,236 |
+102 |
Total Volume and Open Interest |
44,566 |
381,617 |
+1,822 |
Feeder Cattle(CME) |
Aug19 |
190524 |
143.035 |
144.300 |
142.580 |
143.235 |
+0.200 |
3,676 |
28,646 |
+433 |
Sep19 |
190524 |
143.950 |
145.130 |
143.380 |
143.880 |
-0.120 |
1,604 |
6,509 |
-16 |
Oct19 |
190524 |
144.600 |
145.600 |
143.800 |
144.235 |
-0.515 |
1,362 |
6,442 |
+51 |
Nov19 |
190524 |
145.200 |
146.185 |
144.380 |
144.850 |
-0.530 |
624 |
3,295 |
+32 |
Jan20 |
190524 |
143.330 |
144.185 |
142.450 |
142.880 |
-0.450 |
217 |
3,375 |
+21 |
Mar20 |
190524 |
141.985 |
142.880 |
141.330 |
141.735 |
-0.395 |
45 |
774 |
+12 |
Apr20 |
190524 |
142.080 |
143.100 |
141.785 |
142.080 |
-0.570 |
1 |
65 |
-1 |
Total Volume and Open Interest |
8,584 |
51,224 |
+388 |
Lean Hogs(CME) |
Jun19 |
190524 |
88.535 |
89.285 |
86.430 |
86.430 |
-3.000 |
6,159 |
28,252 |
-1,022 |
Jul19 |
190524 |
89.700 |
90.950 |
87.950 |
87.950 |
-3.000 |
9,095 |
76,634 |
-157 |
Aug19 |
190524 |
91.150 |
92.300 |
89.300 |
89.300 |
-3.000 |
5,496 |
47,552 |
+170 |
Oct19 |
190524 |
83.980 |
84.500 |
81.385 |
81.400 |
-2.985 |
4,135 |
54,811 |
-266 |
Dec19 |
190524 |
81.500 |
81.950 |
78.785 |
78.800 |
-2.985 |
4,084 |
53,288 |
+732 |
Feb20 |
190524 |
83.885 |
84.650 |
81.930 |
82.035 |
-2.500 |
1,687 |
26,889 |
+399 |
Apr20 |
190524 |
84.500 |
85.385 |
82.980 |
83.200 |
-2.085 |
549 |
15,306 |
+205 |
May20 |
190524 |
86.480 |
86.500 |
85.580 |
86.330 |
-1.620 |
8 |
521 |
-2 |
Total Volume and Open Interest |
31,441 |
312,184 |
+108 |
Class III Milk(CME) |
May19 |
190524 |
16.39 |
16.40 |
16.36 |
16.38 |
unch |
43 |
3,632 |
-3 |
Jun19 |
190524 |
16.44 |
16.52 |
16.30 |
16.31 |
-0.13 |
247 |
4,534 |
-57 |
Jul19 |
190524 |
16.64 |
16.68 |
16.50 |
16.52 |
-0.12 |
154 |
3,325 |
+17 |
Aug19 |
190524 |
16.92 |
16.96 |
16.78 |
16.80 |
-0.10 |
114 |
2,135 |
+26 |
Sep19 |
190524 |
17.10 |
17.14 |
17.00 |
17.04 |
-0.09 |
151 |
2,401 |
+45 |
Oct19 |
190524 |
17.09 |
17.09 |
16.96 |
16.97 |
-0.08 |
62 |
1,832 |
-6 |
Nov19 |
190524 |
16.92 |
16.93 |
16.85 |
16.85 |
-0.07 |
37 |
1,827 |
+23 |
Dec19 |
190524 |
16.53 |
16.61 |
16.53 |
16.55 |
-0.05 |
22 |
1,595 |
+15 |
Jan20 |
190524 |
16.31 |
16.33 |
16.29 |
16.30 |
-0.03 |
13 |
467 |
+2 |
Feb20 |
190524 |
16.32 |
16.32 |
16.29 |
16.29 |
-0.06 |
32 |
398 |
+26 |
Mar20 |
190524 |
16.33 |
16.33 |
16.28 |
16.28 |
-0.05 |
9 |
397 |
+5 |
Apr20 |
190524 |
16.40 |
16.40 |
16.35 |
16.35 |
-0.05 |
2 |
221 |
-2 |
May20 |
190524 |
16.49 |
16.49 |
16.49 |
16.49 |
unch |
4 |
272 |
+0 |
Total Volume and Open Interest |
897 |
23,596 |
+90 |
Cocoa(ICE) |
Jul19 |
190524 |
2431 |
2478 |
2426 |
2467 |
+41 |
22,754 |
88,987 |
+1,199 |
Sep19 |
190524 |
2433 |
2471 |
2424 |
2462 |
+34 |
15,690 |
54,741 |
+1,748 |
Dec19 |
190524 |
2427 |
2466 |
2424 |
2457 |
+30 |
8,522 |
51,652 |
+1,085 |
Mar20 |
190524 |
2428 |
2455 |
2420 |
2447 |
+24 |
3,259 |
32,242 |
+426 |
May20 |
190524 |
2436 |
2458 |
2428 |
2453 |
+24 |
573 |
13,027 |
+152 |
Jul20 |
190524 |
2444 |
2462 |
2437 |
2462 |
+25 |
542 |
4,703 |
+147 |
Sep20 |
190524 |
2454 |
2473 |
2453 |
2471 |
+24 |
163 |
3,733 |
+135 |
Total Volume and Open Interest |
51,779 |
255,385 |
+4,957 |
Coffee "C"(ICE) |
Jul19 |
190524 |
93.50 |
95.00 |
92.60 |
93.30 |
-0.20 |
26,851 |
157,699 |
+200 |
Sep19 |
190524 |
95.80 |
97.25 |
95.00 |
95.60 |
-0.20 |
11,189 |
69,340 |
+1,794 |
Dec19 |
190524 |
99.15 |
100.65 |
98.50 |
99.10 |
-0.20 |
5,431 |
52,436 |
+297 |
Mar20 |
190524 |
102.60 |
104.10 |
102.20 |
102.55 |
-0.20 |
2,746 |
24,961 |
+324 |
May20 |
190524 |
104.80 |
106.30 |
104.45 |
104.75 |
-0.20 |
700 |
17,736 |
+50 |
Jul20 |
190524 |
106.70 |
107.75 |
106.40 |
106.70 |
-0.25 |
736 |
6,306 |
+117 |
Total Volume and Open Interest |
49,319 |
343,032 |
+2,793 |
Orange Juice(ICE) |
Jul19 |
190524 |
99.70 |
101.50 |
98.50 |
100.95 |
+1.25 |
432 |
15,594 |
+24 |
Sep19 |
190524 |
103.20 |
104.75 |
102.70 |
104.15 |
+0.80 |
27 |
2,321 |
+16 |
Nov19 |
190524 |
106.50 |
108.15 |
106.30 |
107.40 |
+0.35 |
8 |
1,563 |
+4 |
Jan20 |
190524 |
110.25 |
111.10 |
110.25 |
111.10 |
+0.35 |
1 |
540 |
+0 |
Mar20 |
190524 |
114.15 |
114.15 |
114.15 |
114.15 |
+0.35 |
0 |
322 |
+0 |
May20 |
190524 |
116.45 |
116.45 |
116.45 |
116.45 |
+0.20 |
0 |
332 |
+0 |
Total Volume and Open Interest |
468 |
20,957 |
+44 |
Sugar #11(ICE) |
Jul19 |
190524 |
11.64 |
11.77 |
11.56 |
11.66 |
+0.09 |
75,937 |
453,084 |
+1,558 |
Oct19 |
190524 |
12.00 |
12.17 |
11.96 |
12.05 |
+0.08 |
37,149 |
277,362 |
+2,499 |
Mar20 |
190524 |
13.03 |
13.21 |
12.99 |
13.11 |
+0.11 |
16,650 |
179,051 |
+1,989 |
May20 |
190524 |
13.16 |
13.35 |
13.13 |
13.25 |
+0.12 |
5,141 |
42,447 |
+607 |
Jul20 |
190524 |
13.27 |
13.46 |
13.27 |
13.38 |
+0.11 |
2,459 |
34,034 |
+1,231 |
Oct20 |
190524 |
13.46 |
13.65 |
13.46 |
13.56 |
+0.10 |
972 |
30,861 |
+161 |
Mar21 |
190524 |
14.11 |
14.13 |
14.05 |
14.06 |
+0.10 |
229 |
15,940 |
+13 |
May21 |
190524 |
14.12 |
14.12 |
14.07 |
14.07 |
+0.09 |
54 |
2,240 |
+24 |
Total Volume and Open Interest |
138,616 |
1,038,686 |
+8,082 |
London Cocoa(LCE) |
Jul19 |
190524 |
1773 |
1794 |
1766 |
1789 |
+16 |
6,950 |
77,299 |
+418 |
Sep19 |
190524 |
1772 |
1792 |
1766 |
1788 |
+16 |
4,157 |
42,401 |
+326 |
Dec19 |
190524 |
1776 |
1792 |
1770 |
1787 |
+12 |
5,205 |
63,212 |
-276 |
Mar20 |
190524 |
1773 |
1784 |
1768 |
1778 |
+7 |
4,173 |
45,309 |
-234 |
May20 |
190524 |
1775 |
1784 |
1772 |
1778 |
+6 |
1,596 |
18,975 |
-117 |
Jul20 |
190524 |
1781 |
1790 |
1780 |
1783 |
+6 |
731 |
13,471 |
-211 |
Sep20 |
190524 |
1787 |
1798 |
1787 |
1791 |
+7 |
297 |
10,996 |
+85 |
Total Volume and Open Interest |
23,553 |
278,595 |
+277 |
London Sugar(LCE) |
Aug19 |
190524 |
323.50 |
326.10 |
322.00 |
324.40 |
+2.30 |
4,824 |
56,103 |
+382 |
Oct19 |
190524 |
327.80 |
330.60 |
326.10 |
329.00 |
+2.40 |
2,481 |
24,924 |
+484 |
Dec19 |
190524 |
338.80 |
341.00 |
337.20 |
340.10 |
+2.60 |
1,067 |
13,834 |
+30 |
Mar20 |
190524 |
348.00 |
350.00 |
346.70 |
349.60 |
+2.80 |
346 |
8,525 |
-45 |
May20 |
190524 |
356.90 |
357.80 |
356.90 |
357.80 |
+2.90 |
106 |
2,108 |
-2 |
Total Volume and Open Interest |
8,884 |
107,775 |
+872 |
Cotton(ICE) |
Jul19 |
190524 |
67.35 |
68.59 |
67.35 |
68.39 |
+0.91 |
11,000 |
101,876 |
+374 |
Oct19 |
190524 |
67.99 |
67.99 |
67.99 |
67.99 |
+0.76 |
4 |
49 |
-2 |
Dec19 |
190524 |
66.83 |
67.73 |
66.60 |
67.55 |
+0.72 |
8,285 |
87,569 |
-429 |
Mar20 |
190524 |
67.54 |
68.45 |
67.37 |
68.34 |
+0.78 |
1,081 |
14,331 |
+10 |
May20 |
190524 |
68.28 |
69.26 |
68.25 |
69.19 |
+0.79 |
218 |
1,471 |
+42 |
Jul20 |
190524 |
68.97 |
70.00 |
68.94 |
69.86 |
+0.80 |
123 |
3,021 |
+46 |
Total Volume and Open Interest |
21,094 |
215,842 |
+315 |
Lumber(CME) |
Jul19 |
190524 |
324.7 |
328.3 |
320.9 |
326.5 |
+2.8 |
241 |
2,986 |
+31 |
Sep19 |
190524 |
328.9 |
330.1 |
328.1 |
330.0 |
+3.6 |
41 |
1,015 |
+14 |
Nov19 |
190524 |
331.5 |
331.5 |
329.2 |
331.5 |
+2.3 |
9 |
53 |
+4 |
Jan20 |
190524 |
338.4 |
338.4 |
325.0 |
338.4 |
+2.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
291 |
4,058 |
+49 |
Crude Oil(NYM) |
Jul19 |
190524 |
58.21 |
59.10 |
57.50 |
58.63 |
+0.72 |
766,728 |
441,633 |
+19 |
Aug19 |
190524 |
58.30 |
59.17 |
57.58 |
58.71 |
+0.72 |
110,304 |
170,179 |
-1,527 |
Sep19 |
190524 |
58.27 |
59.20 |
57.61 |
58.73 |
+0.74 |
68,615 |
203,906 |
+569 |
Oct19 |
190524 |
58.23 |
59.03 |
57.55 |
58.66 |
+0.75 |
36,967 |
129,475 |
-1,094 |
Nov19 |
190524 |
58.05 |
58.98 |
57.46 |
58.53 |
+0.76 |
27,081 |
109,111 |
+5,543 |
Dec19 |
190524 |
57.88 |
58.82 |
57.26 |
58.35 |
+0.78 |
72,808 |
255,970 |
+1,103 |
Jan20 |
190524 |
57.99 |
58.46 |
57.14 |
58.13 |
+0.79 |
10,344 |
60,356 |
+226 |
Feb20 |
190524 |
57.70 |
58.17 |
56.93 |
57.89 |
+0.81 |
5,571 |
43,664 |
+38 |
Mar20 |
190524 |
57.12 |
58.08 |
56.62 |
57.65 |
+0.83 |
7,005 |
46,228 |
-35 |
Apr20 |
190524 |
57.20 |
57.66 |
56.46 |
57.40 |
+0.85 |
913 |
32,641 |
+175 |
May20 |
190524 |
57.25 |
57.41 |
56.22 |
57.16 |
+0.86 |
549 |
34,130 |
+67 |
Jun20 |
190524 |
56.34 |
57.32 |
55.96 |
56.93 |
+0.89 |
16,695 |
112,448 |
+1,928 |
Jul20 |
190524 |
56.27 |
56.67 |
56.26 |
56.67 |
+0.91 |
982 |
29,501 |
+80 |
Aug20 |
190524 |
56.50 |
56.50 |
56.42 |
56.42 |
+0.91 |
796 |
17,668 |
-69 |
Sep20 |
190524 |
56.04 |
56.23 |
55.38 |
56.20 |
+0.94 |
3,470 |
36,057 |
+1,456 |
Oct20 |
190524 |
56.00 |
56.00 |
56.00 |
56.00 |
+0.94 |
2,146 |
23,366 |
-1,420 |
Total Volume and Open Interest |
1,175,499 |
2,095,696 |
+11,770 |
e-miNY Crude Oil(NYM) |
Jul19 |
190524 |
58.200 |
59.100 |
57.500 |
58.625 |
+0.725 |
20,681 |
2,030 |
+456 |
Aug19 |
190524 |
58.300 |
59.150 |
57.600 |
58.700 |
+0.700 |
671 |
271 |
+39 |
Sep19 |
190524 |
58.200 |
59.125 |
57.650 |
58.725 |
+0.725 |
120 |
221 |
+13 |
Oct19 |
190524 |
59.000 |
59.000 |
58.650 |
58.650 |
+0.750 |
10 |
157 |
+0 |
Nov19 |
190524 |
58.200 |
58.600 |
57.800 |
58.525 |
+0.750 |
41 |
147 |
+4 |
Dec19 |
190524 |
57.775 |
58.700 |
57.600 |
58.350 |
+0.775 |
44 |
160 |
+2 |
Jan20 |
190524 |
58.125 |
58.125 |
58.125 |
58.125 |
+0.775 |
5 |
67 |
-2 |
Feb20 |
190524 |
57.750 |
58.100 |
57.200 |
57.900 |
+0.825 |
1 |
13 |
-1 |
Mar20 |
190524 |
57.400 |
57.650 |
57.400 |
57.650 |
+0.825 |
0 |
46 |
+0 |
Apr20 |
190524 |
57.400 |
57.400 |
57.400 |
57.400 |
+0.850 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,585 |
3,180 |
+503 |
NY Harbor ULSD(NYM) |
Jun19 |
190524 |
196.60 |
198.94 |
194.30 |
197.13 |
+0.89 |
37,288 |
40,068 |
-7,802 |
Jul19 |
190524 |
196.66 |
198.97 |
194.38 |
197.20 |
+0.89 |
69,572 |
107,245 |
+3,359 |
Aug19 |
190524 |
196.83 |
199.31 |
194.79 |
197.57 |
+0.94 |
30,281 |
48,779 |
+1,820 |
Sep19 |
190524 |
197.64 |
199.94 |
195.49 |
198.23 |
+0.94 |
18,281 |
36,165 |
+1,057 |
Oct19 |
190524 |
198.19 |
200.58 |
196.20 |
198.89 |
+0.97 |
13,189 |
37,699 |
+1,076 |
Nov19 |
190524 |
199.62 |
201.07 |
196.76 |
199.41 |
+1.06 |
6,361 |
19,784 |
+1,266 |
Dec19 |
190524 |
198.89 |
201.22 |
197.05 |
199.68 |
+1.14 |
14,494 |
40,544 |
+1,219 |
Jan20 |
190524 |
199.93 |
201.04 |
197.32 |
199.84 |
+1.20 |
1,609 |
18,505 |
+72 |
Feb20 |
190524 |
199.31 |
200.57 |
196.86 |
199.39 |
+1.26 |
793 |
10,416 |
+73 |
Mar20 |
190524 |
197.59 |
199.85 |
195.97 |
198.40 |
+1.31 |
1,007 |
6,917 |
-48 |
Apr20 |
190524 |
197.39 |
197.50 |
194.55 |
196.90 |
+1.35 |
586 |
3,696 |
+25 |
May20 |
190524 |
195.08 |
196.65 |
193.75 |
195.92 |
+1.34 |
457 |
2,476 |
+75 |
Jun20 |
190524 |
195.20 |
196.41 |
193.05 |
195.32 |
+1.34 |
1,824 |
16,544 |
-167 |
Jul20 |
190524 |
193.10 |
195.13 |
193.10 |
195.13 |
+1.38 |
279 |
1,077 |
+159 |
Total Volume and Open Interest |
196,980 |
406,944 |
+2,019 |
RBOB Gasoline(NYM) |
Jun19 |
190524 |
191.95 |
194.90 |
190.09 |
193.45 |
+2.12 |
35,524 |
54,193 |
-5,809 |
Jul19 |
190524 |
189.37 |
192.81 |
188.08 |
191.32 |
+2.22 |
84,521 |
132,530 |
+502 |
Aug19 |
190524 |
185.92 |
189.33 |
184.64 |
187.83 |
+2.21 |
35,922 |
64,232 |
+1,033 |
Sep19 |
190524 |
182.63 |
185.75 |
181.12 |
184.35 |
+2.22 |
21,682 |
51,489 |
+1,023 |
Oct19 |
190524 |
167.26 |
170.30 |
165.73 |
168.98 |
+2.14 |
13,457 |
36,300 |
+937 |
Nov19 |
190524 |
164.98 |
166.29 |
162.49 |
165.56 |
+2.17 |
6,422 |
19,637 |
+413 |
Dec19 |
190524 |
161.20 |
164.02 |
159.94 |
162.97 |
+2.20 |
5,641 |
27,910 |
-49 |
Jan20 |
190524 |
161.22 |
162.56 |
159.06 |
162.00 |
+2.25 |
1,331 |
12,825 |
+89 |
Feb20 |
190524 |
162.28 |
162.74 |
159.34 |
162.20 |
+2.25 |
904 |
5,307 |
+194 |
Mar20 |
190524 |
163.34 |
164.24 |
160.63 |
163.38 |
+2.26 |
1,184 |
4,490 |
+72 |
Total Volume and Open Interest |
208,698 |
420,217 |
-1,255 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190524 |
193.45 |
193.45 |
193.45 |
193.45 |
+2.12 |
0 |
1 |
+0 |
Jul19 |
190524 |
191.32 |
191.32 |
191.32 |
191.32 |
+2.22 |
|
|
|
Aug19 |
190524 |
187.83 |
187.83 |
187.83 |
187.83 |
+2.21 |
|
|
|
Sep19 |
190524 |
184.35 |
184.35 |
184.35 |
184.35 |
+2.22 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190524 |
2.579 |
2.604 |
2.542 |
2.598 |
+0.020 |
162,715 |
64,435 |
-32,091 |
Jul19 |
190524 |
2.593 |
2.620 |
2.556 |
2.611 |
+0.019 |
155,874 |
352,036 |
+30,381 |
Aug19 |
190524 |
2.605 |
2.629 |
2.569 |
2.621 |
+0.017 |
37,694 |
94,314 |
+5,086 |
Sep19 |
190524 |
2.600 |
2.624 |
2.565 |
2.615 |
+0.015 |
28,938 |
177,813 |
+1,214 |
Oct19 |
190524 |
2.631 |
2.655 |
2.597 |
2.647 |
+0.016 |
24,583 |
118,715 |
+1,022 |
Nov19 |
190524 |
2.712 |
2.733 |
2.677 |
2.726 |
+0.016 |
15,207 |
81,983 |
+1,437 |
Dec19 |
190524 |
2.878 |
2.901 |
2.851 |
2.894 |
+0.012 |
8,975 |
99,394 |
+763 |
Jan20 |
190524 |
2.975 |
2.996 |
2.946 |
2.987 |
+0.012 |
11,867 |
68,953 |
+2,494 |
Feb20 |
190524 |
2.929 |
2.951 |
2.908 |
2.942 |
+0.007 |
2,704 |
22,495 |
-134 |
Mar20 |
190524 |
2.815 |
2.826 |
2.791 |
2.817 |
-0.001 |
6,373 |
36,250 |
+452 |
Apr20 |
190524 |
2.562 |
2.573 |
2.546 |
2.569 |
-0.001 |
5,275 |
43,235 |
+563 |
May20 |
190524 |
2.534 |
2.540 |
2.516 |
2.535 |
-0.002 |
983 |
27,329 |
-106 |
Jun20 |
190524 |
2.569 |
2.570 |
2.550 |
2.570 |
-0.002 |
830 |
14,099 |
-6 |
Jul20 |
190524 |
2.596 |
2.606 |
2.588 |
2.606 |
-0.003 |
707 |
15,462 |
-112 |
Aug20 |
190524 |
2.607 |
2.618 |
2.599 |
2.617 |
-0.002 |
684 |
11,096 |
+186 |
Sep20 |
190524 |
2.604 |
2.604 |
2.585 |
2.603 |
-0.002 |
475 |
10,469 |
-31 |
Total Volume and Open Interest |
468,146 |
1,317,936 |
+12,314 |
Brent Crude Oil(ICE) |
Jul19 |
190524 |
67.99 |
69.30 |
67.33 |
68.69 |
+0.93 |
371,518 |
267,157 |
-21,608 |
Aug19 |
190524 |
66.81 |
68.09 |
66.23 |
67.47 |
+0.97 |
274,686 |
406,493 |
+18,935 |
Sep19 |
190524 |
65.76 |
67.11 |
65.32 |
66.52 |
+0.96 |
132,085 |
269,613 |
+302 |
Oct19 |
190524 |
65.11 |
66.40 |
64.67 |
65.83 |
+0.94 |
66,856 |
140,659 |
-1,236 |
Nov19 |
190524 |
64.64 |
65.95 |
64.24 |
65.38 |
+0.96 |
35,293 |
157,337 |
-545 |
Dec19 |
190524 |
64.29 |
65.60 |
63.91 |
65.03 |
+0.96 |
93,355 |
296,941 |
+3,585 |
Jan20 |
190524 |
64.09 |
65.24 |
63.64 |
64.72 |
+0.97 |
8,691 |
70,647 |
-414 |
Feb20 |
190524 |
63.71 |
64.85 |
63.39 |
64.44 |
+0.99 |
5,916 |
51,192 |
+153 |
Mar20 |
190524 |
63.54 |
64.74 |
63.16 |
64.20 |
+1.01 |
9,323 |
49,087 |
+1,125 |
Apr20 |
190524 |
63.98 |
63.98 |
63.98 |
63.98 |
+1.02 |
3,068 |
31,974 |
+1,167 |
May20 |
190524 |
63.76 |
63.76 |
63.76 |
63.76 |
+1.03 |
2,690 |
32,239 |
+1,243 |
Jun20 |
190524 |
62.83 |
64.02 |
62.56 |
63.53 |
+1.04 |
14,934 |
110,430 |
+407 |
Jul20 |
190524 |
63.30 |
63.30 |
63.30 |
63.30 |
+1.05 |
1,908 |
49,823 |
+596 |
Aug20 |
190524 |
63.10 |
63.10 |
63.10 |
63.10 |
+1.06 |
1,405 |
32,973 |
-105 |
Total Volume and Open Interest |
1,064,747 |
2,386,971 |
+5,037 |
Gas Oil(ICE) |
Jun19 |
190524 |
607.50 |
615.75 |
601.50 |
604.75 |
-2.75 |
122,711 |
115,156 |
-9,607 |
Jul19 |
190524 |
606.75 |
614.50 |
600.75 |
604.00 |
-3.00 |
144,237 |
193,379 |
+4,197 |
Aug19 |
190524 |
606.00 |
614.50 |
601.25 |
604.50 |
-3.00 |
66,498 |
98,259 |
+5,472 |
Sep19 |
190524 |
609.00 |
615.75 |
603.00 |
606.00 |
-3.00 |
31,257 |
90,973 |
+692 |
Oct19 |
190524 |
610.75 |
618.00 |
605.25 |
608.25 |
-2.50 |
21,252 |
74,287 |
+602 |
Nov19 |
190524 |
608.75 |
616.50 |
604.00 |
607.00 |
-2.00 |
7,928 |
42,714 |
+878 |
Dec19 |
190524 |
605.75 |
613.75 |
601.50 |
604.25 |
-1.75 |
25,814 |
106,551 |
-1,588 |
Jan20 |
190524 |
604.50 |
609.25 |
600.25 |
603.25 |
-0.75 |
1,827 |
33,799 |
+278 |
Feb20 |
190524 |
606.25 |
607.75 |
599.75 |
601.75 |
-0.50 |
974 |
27,204 |
+185 |
Mar20 |
190524 |
603.50 |
606.50 |
598.50 |
600.50 |
-0.25 |
1,729 |
24,859 |
+35 |
Total Volume and Open Interest |
434,726 |
980,775 |
+2,374 |
Ethanol(CBOT) |
Jun19 |
190524 |
1.371 |
1.397 |
1.364 |
1.397 |
+0.047 |
524 |
490 |
-288 |
Jul19 |
190524 |
1.377 |
1.408 |
1.371 |
1.404 |
+0.046 |
213 |
780 |
+93 |
Aug19 |
190524 |
1.401 |
1.415 |
1.401 |
1.415 |
+0.046 |
18 |
71 |
-6 |
Sep19 |
190524 |
1.416 |
1.416 |
1.416 |
1.416 |
+0.046 |
2 |
19 |
+0 |
Oct19 |
190524 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.046 |
0 |
7 |
+0 |
Nov19 |
190524 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.046 |
|
|
|
Dec19 |
190524 |
1.440 |
1.440 |
1.440 |
1.440 |
+0.046 |
0 |
20 |
+0 |
Jan20 |
190524 |
1.440 |
1.440 |
1.440 |
1.440 |
+0.046 |
|
|
|
Total Volume and Open Interest |
757 |
1,387 |
-201 |
WTI Crude Oil(ICE) |
Jul19 |
190524 |
58.21 |
59.10 |
57.50 |
58.63 |
+0.72 |
68,804 |
86,217 |
-3,933 |
Aug19 |
190524 |
58.34 |
59.17 |
57.59 |
58.71 |
+0.72 |
55,145 |
66,793 |
-1,385 |
Sep19 |
190524 |
58.37 |
59.17 |
57.62 |
58.73 |
+0.74 |
42,931 |
60,777 |
-2,823 |
Oct19 |
190524 |
58.20 |
58.99 |
57.56 |
58.66 |
+0.75 |
21,286 |
32,078 |
-922 |
Nov19 |
190524 |
58.11 |
58.82 |
57.44 |
58.53 |
+0.76 |
11,664 |
23,609 |
+283 |
Dec19 |
190524 |
57.91 |
58.71 |
57.33 |
58.35 |
+0.78 |
24,252 |
101,399 |
+64 |
Jan20 |
190524 |
57.90 |
58.31 |
57.25 |
58.13 |
+0.79 |
3,062 |
10,381 |
+54 |
Feb20 |
190524 |
57.80 |
58.05 |
57.17 |
57.89 |
+0.81 |
358 |
9,367 |
+21 |
Mar20 |
190524 |
57.55 |
57.70 |
57.54 |
57.65 |
+0.83 |
689 |
13,295 |
-35 |
Apr20 |
190524 |
57.40 |
57.40 |
57.40 |
57.40 |
+0.85 |
92 |
5,637 |
+19 |
May20 |
190524 |
57.16 |
57.16 |
57.16 |
57.16 |
+0.86 |
318 |
3,864 |
-129 |
Jun20 |
190524 |
56.35 |
56.99 |
56.32 |
56.93 |
+0.89 |
3,861 |
50,062 |
+309 |
Jul20 |
190524 |
56.67 |
56.67 |
56.67 |
56.67 |
+0.91 |
90 |
4,760 |
-25 |
Aug20 |
190524 |
56.42 |
56.42 |
56.42 |
56.42 |
+0.91 |
9 |
4,896 |
+0 |
Sep20 |
190524 |
56.20 |
56.20 |
56.20 |
56.20 |
+0.94 |
206 |
6,871 |
+184 |
Oct20 |
190524 |
56.00 |
56.00 |
56.00 |
56.00 |
+0.94 |
13 |
4,401 |
+2 |
Total Volume and Open Interest |
243,370 |
604,026 |
-4,711 |
US Dollar Index(ICE) |
Jun19 |
190524 |
97.720 |
97.775 |
97.410 |
97.478 |
-0.245 |
7,573 |
49,250 |
-488 |
Sep19 |
190524 |
97.205 |
97.230 |
96.900 |
96.952 |
-0.240 |
41 |
1,518 |
+20 |
Dec19 |
190524 |
96.500 |
96.500 |
96.452 |
96.452 |
-0.240 |
2 |
520 |
-2 |
Total Volume and Open Interest |
7,616 |
51,360 |
-470 |
Australian Dollar(CME) |
Jun19 |
190524 |
69.04 |
69.39 |
68.85 |
69.21 |
+0.24 |
71,267 |
180,465 |
+945 |
Sep19 |
190524 |
69.23 |
69.56 |
69.06 |
69.39 |
+0.24 |
686 |
2,341 |
-20 |
Dec19 |
190524 |
69.54 |
69.66 |
69.54 |
69.57 |
+0.24 |
5 |
329 |
+0 |
Total Volume and Open Interest |
73,766 |
184,108 |
+861 |
British Pound(CME) |
Jun19 |
190524 |
126.74 |
127.47 |
126.61 |
127.27 |
+0.58 |
138,205 |
188,886 |
+3,512 |
Sep19 |
190524 |
127.34 |
128.00 |
127.22 |
127.85 |
+0.59 |
5,861 |
5,107 |
+3,714 |
Dec19 |
190524 |
127.84 |
128.37 |
127.80 |
128.37 |
+0.60 |
5 |
561 |
+5 |
Total Volume and Open Interest |
146,360 |
197,251 |
+7,060 |
Canadian Dollar(CME) |
Jun19 |
190524 |
74.26 |
74.50 |
74.21 |
74.44 |
+0.24 |
87,735 |
128,487 |
-3,537 |
Sep19 |
190524 |
74.42 |
74.64 |
74.40 |
74.59 |
+0.24 |
418 |
5,221 |
+278 |
Dec19 |
190524 |
74.65 |
74.76 |
74.60 |
74.72 |
+0.25 |
51 |
2,308 |
+28 |
Mar20 |
190524 |
74.63 |
74.83 |
74.63 |
74.83 |
+0.24 |
50 |
654 |
+45 |
Total Volume and Open Interest |
89,189 |
137,558 |
-3,124 |
Japanese Yen(CME) |
Jun19 |
190524 |
91.38 |
91.67 |
91.28 |
91.59 |
+0.09 |
104,496 |
164,456 |
-1,607 |
Sep19 |
190524 |
92.15 |
92.30 |
91.96 |
92.25 |
+0.10 |
315 |
1,258 |
+45 |
Dec19 |
190524 |
92.60 |
92.93 |
92.60 |
92.89 |
+0.09 |
2 |
327 |
-1 |
Total Volume and Open Interest |
111,482 |
169,175 |
-1,659 |
Swiss Franc(CME) |
Jun19 |
190524 |
99.87 |
100.13 |
99.79 |
100.05 |
+0.10 |
19,805 |
87,878 |
-185 |
Sep19 |
190524 |
100.74 |
100.98 |
100.65 |
100.90 |
+0.10 |
86 |
175 |
-2 |
Dec19 |
190524 |
101.74 |
101.74 |
101.54 |
101.74 |
+0.10 |
0 |
26 |
+0 |
Total Volume and Open Interest |
19,891 |
88,096 |
-187 |
EuroFX(CME) |
Jun19 |
190524 |
112.03 |
112.33 |
111.98 |
112.26 |
+0.22 |
126,258 |
496,970 |
+3,932 |
Sep19 |
190524 |
112.89 |
113.19 |
112.85 |
113.11 |
+0.22 |
5,091 |
17,902 |
+1,616 |
Dec19 |
190524 |
113.70 |
114.00 |
113.70 |
113.94 |
+0.24 |
338 |
3,844 |
-22 |
Total Volume and Open Interest |
133,181 |
521,493 |
+5,371 |
Mexican Peso(CME) |
Jun19 |
190524 |
523.13 |
524.63 |
521.88 |
522.88 |
+1.13 |
37,145 |
275,875 |
+5,696 |
Jul19 |
190524 |
520.50 |
520.50 |
520.50 |
520.50 |
+1.13 |
|
|
|
Total Volume and Open Interest |
37,887 |
277,811 |
+6,261 |
Brazilian Real(CME) |
Jun19 |
190524 |
246.80 |
249.25 |
246.80 |
248.30 |
+1.50 |
5,373 |
40,962 |
-442 |
Jul19 |
190524 |
246.20 |
248.50 |
246.20 |
247.70 |
+1.50 |
1,452 |
5,143 |
+1,265 |
Aug19 |
190524 |
248.05 |
248.05 |
247.15 |
247.15 |
+1.45 |
1 |
24 |
+1 |
Sep19 |
190524 |
246.05 |
247.25 |
245.10 |
246.45 |
+1.45 |
0 |
8 |
+0 |
Total Volume and Open Interest |
6,826 |
46,137 |
+824 |
30-Year T-Bonds(CBOT) |
Jun19 |
190524 |
150~300 |
151~080 |
150~250 |
150~310 |
-0~150 |
351,462 |
865,821 |
-89,244 |
Sep19 |
190524 |
150~100 |
150~200 |
150~050 |
150~110 |
-0~150 |
135,696 |
173,719 |
+90,459 |
Dec19 |
190524 |
149~180 |
149~180 |
149~180 |
149~180 |
-0~150 |
1 |
4 |
-1 |
Total Volume and Open Interest |
487,159 |
1,039,544 |
+1,214 |
10-Year T-Notes(CBOT) |
Jun19 |
190524 |
124~300 |
125~025 |
124~270 |
124~285 |
-0~100 |
1,523,116 |
3,770,585 |
-111,538 |
Sep19 |
190524 |
125~080 |
125~130 |
125~045 |
125~060 |
-0~110 |
333,346 |
487,315 |
+133,769 |
Dec19 |
190524 |
125~060 |
125~060 |
125~060 |
125~060 |
-0~110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,856,462 |
4,257,901 |
+22,231 |
5-Year T-Notes(CBOT) |
Jun19 |
190524 |
116~094 |
116~114 |
116~072 |
116~074 |
-0~070 |
1,352,565 |
3,797,290 |
-370,265 |
Sep19 |
190524 |
116~154 |
116~174 |
116~132 |
116~134 |
-0~072 |
611,593 |
1,092,215 |
+314,053 |
Dec19 |
190524 |
116~134 |
116~134 |
116~134 |
116~134 |
-0~072 |
|
|
|
Total Volume and Open Interest |
1,964,158 |
4,889,505 |
-56,212 |
2 Year T-Notes(CBOT) |
Jun19 |
190524 |
106~212 |
106~216 |
106~197 |
106~197 |
-0~027 |
930,775 |
2,669,167 |
-323,846 |
Sep19 |
190524 |
106~295 |
106~300 |
106~281 |
106~282 |
-0~031 |
554,887 |
1,291,118 |
+236,615 |
Dec19 |
190524 |
106~282 |
106~282 |
106~282 |
106~282 |
-0~031 |
|
|
|
Total Volume and Open Interest |
1,485,662 |
3,960,285 |
-87,231 |
Eurodollars(CME) |
Jun19 |
190524 |
97.482 |
97.485 |
97.473 |
97.473 |
-0.015 |
193,998 |
1,225,924 |
-34,193 |
Sep19 |
190524 |
97.610 |
97.620 |
97.595 |
97.600 |
-0.030 |
290,103 |
1,492,533 |
+15,232 |
Dec19 |
190524 |
97.710 |
97.715 |
97.685 |
97.690 |
-0.035 |
308,489 |
1,604,121 |
-2,601 |
Mar20 |
190524 |
97.880 |
97.885 |
97.850 |
97.860 |
-0.040 |
471,840 |
1,129,253 |
+20,195 |
Jun20 |
190524 |
97.990 |
98.000 |
97.955 |
97.975 |
-0.040 |
307,753 |
1,071,601 |
-9,284 |
Sep20 |
190524 |
98.055 |
98.070 |
98.020 |
98.045 |
-0.040 |
236,484 |
952,266 |
-7,812 |
Dec20 |
190524 |
98.060 |
98.080 |
98.030 |
98.055 |
-0.040 |
247,592 |
1,123,090 |
+7,290 |
Mar21 |
190524 |
98.080 |
98.105 |
98.060 |
98.085 |
-0.040 |
182,060 |
738,039 |
+10,343 |
Jun21 |
190524 |
98.060 |
98.085 |
98.045 |
98.065 |
-0.040 |
125,633 |
667,063 |
+2,522 |
Sep21 |
190524 |
98.050 |
98.070 |
98.035 |
98.050 |
-0.040 |
117,388 |
508,083 |
-2,567 |
Dec21 |
190524 |
98.015 |
98.035 |
98.000 |
98.020 |
-0.035 |
101,308 |
546,588 |
+69 |
Mar22 |
190524 |
97.995 |
98.025 |
97.985 |
98.000 |
-0.035 |
82,107 |
427,132 |
-4,053 |
Jun22 |
190524 |
97.960 |
97.990 |
97.955 |
97.970 |
-0.035 |
49,774 |
274,589 |
+2,079 |
Sep22 |
190524 |
97.935 |
97.965 |
97.930 |
97.945 |
-0.035 |
46,874 |
221,734 |
+4,612 |
Dec22 |
190524 |
97.910 |
97.935 |
97.905 |
97.915 |
-0.035 |
41,279 |
188,967 |
+2,968 |
Mar23 |
190524 |
97.890 |
97.915 |
97.885 |
97.895 |
-0.030 |
27,500 |
102,217 |
-1,335 |
Jun23 |
190524 |
97.860 |
97.890 |
97.855 |
97.865 |
-0.030 |
28,267 |
82,327 |
+1,294 |
Sep23 |
190524 |
97.830 |
97.855 |
97.825 |
97.835 |
-0.030 |
32,977 |
80,437 |
-2,942 |
Total Volume and Open Interest |
2,957,751 |
12,780,095 |
+584 |
Ultra T-Bond(CBOT) |
Jun19 |
190524 |
169~22 |
170~03 |
169~13 |
169~21 |
-0~25 |
157,389 |
1,056,689 |
-32,704 |
Sep19 |
190524 |
170~15 |
170~27 |
170~05 |
170~13 |
-0~25 |
61,850 |
209,371 |
+33,817 |
Dec19 |
190524 |
170~25 |
170~25 |
170~25 |
170~25 |
-0~25 |
|
|
|
Total Volume and Open Interest |
219,239 |
1,266,060 |
+1,113 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190524 |
133~250 |
133~310 |
133~210 |
133~235 |
-0~120 |
236,490 |
655,046 |
-66,210 |
Sep19 |
190524 |
134~150 |
134~205 |
134~110 |
134~135 |
-0~120 |
102,672 |
118,986 |
+70,070 |
Dec19 |
190524 |
134~135 |
134~135 |
134~135 |
134~135 |
-0~120 |
|
|
|
Total Volume and Open Interest |
339,162 |
774,032 |
+3,860 |
30 Day Federal Funds(CBOT) |
May19 |
190524 |
97.610 |
97.613 |
97.607 |
97.610 |
unch |
970 |
273,118 |
-372 |
Jun19 |
190524 |
97.620 |
97.620 |
97.615 |
97.615 |
-0.005 |
50,264 |
210,501 |
+738 |
Jul19 |
190524 |
97.630 |
97.630 |
97.620 |
97.625 |
-0.010 |
71,450 |
303,538 |
-8,725 |
Aug19 |
190524 |
97.670 |
97.670 |
97.655 |
97.655 |
-0.020 |
54,510 |
296,918 |
+10,337 |
Sep19 |
190524 |
97.705 |
97.710 |
97.690 |
97.695 |
-0.020 |
10,355 |
107,548 |
-2,300 |
Oct19 |
190524 |
97.770 |
97.770 |
97.750 |
97.755 |
-0.025 |
48,174 |
269,895 |
+1,263 |
Total Volume and Open Interest |
339,434 |
2,324,074 |
+23,518 |
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 |
190524 |
193.56 |
193.72 |
192.86 |
193.44 |
+0.26 |
34,514 |
237,797 |
+1,988 |
Sep19 |
190524 |
191.74 |
192.02 |
191.56 |
191.94 |
+0.26 |
650 |
24,855 |
+1,131 |
Dec19 |
190524 |
190.94 |
190.94 |
190.94 |
190.94 |
+0.26 |
|
|
|
Total Volume and Open Interest |
35,164 |
262,652 |
+3,119 |
Euro-Bund(EUREX) |
Jun19 |
190524 |
167.28 |
167.33 |
167.10 |
167.24 |
+0.02 |
681,336 |
1,823,572 |
+39,155 |
Sep19 |
190524 |
169.60 |
169.65 |
169.40 |
169.55 |
+0.03 |
36,038 |
161,399 |
+17,322 |
Dec19 |
190524 |
166.79 |
166.79 |
166.79 |
166.79 |
+0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
717,374 |
1,984,974 |
+56,477 |
Euro-Bobl(EUREX) |
Jun19 |
190524 |
133.58 |
133.62 |
133.53 |
133.57 |
unch |
370,750 |
1,370,551 |
-3,838 |
Sep19 |
190524 |
133.50 |
133.55 |
133.48 |
133.51 |
unch |
19,215 |
64,436 |
-4,237 |
Dec19 |
190524 |
133.77 |
133.77 |
133.77 |
133.77 |
unch |
|
|
|
Total Volume and Open Interest |
389,965 |
1,434,987 |
-8,075 |
Euro-Schatz(EUREX) |
Jun19 |
190524 |
112.04 |
112.04 |
112.02 |
112.03 |
unch |
240,456 |
1,743,376 |
-2,864 |
Sep19 |
190524 |
112.04 |
112.04 |
112.03 |
112.04 |
unch |
6,798 |
72,222 |
+4,640 |
Dec19 |
190524 |
111.13 |
111.13 |
111.13 |
111.13 |
unch |
|
|
|
Total Volume and Open Interest |
247,254 |
1,815,598 |
+1,776 |
3-Mth Euribor(EUREX) |
Jun19 |
190524 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190524 |
100.340 |
100.340 |
100.340 |
100.340 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190524 |
100.350 |
100.350 |
100.350 |
100.350 |
unch |
0 |
1,693 |
+0 |
Total Volume and Open Interest |
0 |
9,286 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190524 |
129~27 |
130~01 |
129~20 |
129~29 |
+0~04 |
208,639 |
653,249 |
+3,411 |
Sep19 |
190524 |
128~29 |
129~02 |
128~22 |
128~31 |
+0~04 |
5,155 |
15,834 |
+2,935 |
Total Volume and Open Interest |
213,794 |
669,083 |
+6,346 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190524 |
99.19 |
99.20 |
99.19 |
99.19 |
unch |
42,431 |
512,766 |
+1,473 |
Sep19 |
190524 |
99.19 |
99.19 |
99.18 |
99.18 |
unch |
84,799 |
616,556 |
-1,827 |
Dec19 |
190524 |
99.17 |
99.17 |
99.14 |
99.15 |
-0.01 |
143,266 |
702,746 |
-7,437 |
Mar20 |
190524 |
99.18 |
99.19 |
99.16 |
99.18 |
+0.00 |
105,868 |
423,828 |
+1,008 |
Jun20 |
190524 |
99.18 |
99.19 |
99.15 |
99.18 |
+0.01 |
87,500 |
430,975 |
+2,373 |
Sep20 |
190524 |
99.15 |
99.17 |
99.13 |
99.15 |
+0.01 |
89,787 |
358,138 |
+99 |
Total Volume and Open Interest |
1,065,970 |
4,022,031 |
-11,546 |
3-Mth Euribor(LIFFE) |
Jun19 |
190524 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
25,525 |
509,165 |
+8,194 |
Sep19 |
190524 |
100.335 |
100.340 |
100.335 |
100.340 |
+0.005 |
25,562 |
605,893 |
+1,218 |
Dec19 |
190524 |
100.350 |
100.355 |
100.345 |
100.355 |
+0.005 |
45,833 |
642,685 |
+3,084 |
Total Volume and Open Interest |
528,671 |
4,719,855 |
+43,966 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190524 |
98.56 |
98.59 |
98.56 |
98.58 |
+0.01 |
41,168 |
154,788 |
-10,860 |
Sep19 |
190524 |
98.74 |
98.79 |
98.74 |
98.77 |
+0.03 |
32,316 |
326,251 |
-15,822 |
Dec19 |
190524 |
98.78 |
98.84 |
98.78 |
98.82 |
+0.04 |
39,245 |
343,594 |
+4,519 |
Mar20 |
190524 |
98.82 |
98.87 |
98.82 |
98.86 |
+0.04 |
12,933 |
268,129 |
-1,085 |
Jun20 |
190524 |
98.83 |
98.88 |
98.82 |
98.87 |
+0.04 |
9,964 |
185,093 |
+1,396 |
Sep20 |
190524 |
98.82 |
98.87 |
98.82 |
98.87 |
+0.05 |
6,534 |
126,121 |
-2,860 |
Dec20 |
190524 |
98.80 |
98.86 |
98.80 |
98.86 |
+0.05 |
7,427 |
87,165 |
+2,533 |
Mar21 |
190524 |
98.78 |
98.84 |
98.78 |
98.84 |
+0.05 |
2,823 |
47,782 |
+1,725 |
Jun21 |
190524 |
98.75 |
98.82 |
98.75 |
98.82 |
+0.05 |
1,657 |
6,659 |
+768 |
Sep21 |
190524 |
98.77 |
98.79 |
98.76 |
98.79 |
+0.06 |
33 |
1,777 |
-33 |
Total Volume and Open Interest |
154,149 |
1,550,151 |
-19,735 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190524 |
98.42 |
98.48 |
98.41 |
98.47 |
+0.06 |
145,709 |
1,327,464 |
+5,444 |
Sep19 |
190524 |
98.46 |
98.48 |
98.46 |
98.48 |
+0.07 |
4,112 |
5,140 |
+4,014 |
Total Volume and Open Interest |
149,821 |
1,332,604 |
+9,458 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190524 |
98.86 |
98.92 |
98.86 |
98.90 |
+0.04 |
195,572 |
1,410,087 |
-14,369 |
Sep19 |
190524 |
98.93 |
98.96 |
98.93 |
98.96 |
+0.04 |
1,697 |
5,499 |
+1,697 |
Total Volume and Open Interest |
197,269 |
1,415,586 |
-12,672 |
Gold(CMX) |
Jun19 |
190524 |
1283.2 |
1284.7 |
1280.1 |
1283.6 |
-1.8 |
191,366 |
205,395 |
-11,644 |
Aug19 |
190524 |
1288.9 |
1290.3 |
1285.8 |
1289.2 |
-1.8 |
37,140 |
206,894 |
+12,061 |
Oct19 |
190524 |
1294.3 |
1295.6 |
1292.1 |
1295.1 |
-1.8 |
1,765 |
5,701 |
+176 |
Dec19 |
190524 |
1300.4 |
1302.0 |
1297.4 |
1301.0 |
-1.7 |
11,474 |
54,747 |
+952 |
Feb20 |
190524 |
1306.8 |
1307.3 |
1306.6 |
1306.8 |
-1.8 |
10,406 |
26,194 |
+3,472 |
Apr20 |
190524 |
1310.8 |
1311.9 |
1310.8 |
1311.7 |
-1.7 |
2,394 |
7,819 |
-524 |
Jun20 |
190524 |
1315.5 |
1317.0 |
1315.5 |
1316.9 |
-1.7 |
1,622 |
5,071 |
+1,345 |
Aug20 |
190524 |
1322.4 |
1322.4 |
1321.6 |
1321.6 |
-1.7 |
4 |
112 |
+2 |
Oct20 |
190524 |
1326.4 |
1326.4 |
1326.4 |
1326.4 |
-1.7 |
0 |
28 |
+0 |
Dec20 |
190524 |
1329.2 |
1330.1 |
1329.2 |
1330.1 |
-1.7 |
20 |
1,378 |
+13 |
Feb21 |
190524 |
1334.7 |
1334.7 |
1334.7 |
1334.7 |
-1.7 |
|
|
|
Total Volume and Open Interest |
256,513 |
514,515 |
+5,872 |
Silver(CMX) |
May19 |
190524 |
1455.0 |
1455.0 |
1452.0 |
1452.0 |
-5.7 |
105 |
257 |
+32 |
Jul19 |
190524 |
1457.5 |
1459.5 |
1452.0 |
1455.5 |
-5.8 |
36,914 |
157,321 |
+76 |
Sep19 |
190524 |
1465.5 |
1467.0 |
1460.0 |
1463.6 |
-5.6 |
1,784 |
20,307 |
+183 |
Dec19 |
190524 |
1477.0 |
1478.0 |
1470.5 |
1474.7 |
-5.4 |
1,021 |
24,095 |
-126 |
Mar20 |
190524 |
1486.0 |
1486.5 |
1482.5 |
1485.9 |
-5.4 |
507 |
5,112 |
+287 |
May20 |
190524 |
1493.0 |
1493.0 |
1492.0 |
1493.0 |
-5.6 |
4 |
1,736 |
+3 |
Jul20 |
190524 |
1500.5 |
1500.5 |
1500.5 |
1500.5 |
-5.6 |
6 |
686 |
+4 |
Total Volume and Open Interest |
40,451 |
210,796 |
+440 |
Platinum(NYMEX) |
Jul19 |
190524 |
800.2 |
809.3 |
798.7 |
802.9 |
+3.4 |
18,208 |
70,634 |
+595 |
Oct19 |
190524 |
805.3 |
814.5 |
804.8 |
808.2 |
+3.3 |
492 |
8,329 |
+251 |
Jan20 |
190524 |
810.8 |
816.9 |
810.8 |
813.6 |
+3.3 |
30 |
641 |
-11 |
Apr20 |
190524 |
818.8 |
818.8 |
818.8 |
818.8 |
+3.4 |
3 |
60 |
+3 |
Total Volume and Open Interest |
18,733 |
79,676 |
+838 |
Palladium(NYMEX) |
Jun19 |
190524 |
1303.90 |
1333.30 |
1303.90 |
1325.70 |
+17.90 |
4,587 |
9,307 |
-1,118 |
Sep19 |
190524 |
1301.50 |
1330.00 |
1301.50 |
1324.00 |
+18.50 |
2,012 |
9,913 |
+1,323 |
Dec19 |
190524 |
1312.00 |
1324.50 |
1312.00 |
1319.60 |
+18.50 |
1 |
1,491 |
-1 |
Total Volume and Open Interest |
6,600 |
20,713 |
+204 |
Copper(CMX) |
May19 |
190524 |
269.70 |
271.40 |
269.70 |
270.65 |
+2.00 |
406 |
954 |
-128 |
Jul19 |
190524 |
268.15 |
270.85 |
268.05 |
269.95 |
+1.90 |
65,878 |
145,074 |
+4,463 |
Sep19 |
190524 |
268.35 |
271.10 |
268.35 |
270.25 |
+1.90 |
9,654 |
54,070 |
+3,140 |
Dec19 |
190524 |
270.45 |
271.85 |
269.80 |
271.00 |
+1.85 |
5,195 |
34,700 |
+767 |
Mar20 |
190524 |
271.20 |
272.10 |
270.70 |
271.65 |
+1.75 |
1,021 |
18,558 |
+394 |
Total Volume and Open Interest |
84,566 |
270,812 |
+9,088 |
E-mini DJIA Index(CBOT) |
Jun19 |
190524 |
25494 |
25664 |
25457 |
25620 |
+157 |
196,584 |
75,101 |
-1,194 |
Sep19 |
190524 |
25463 |
25664 |
25463 |
25624 |
+154 |
371 |
904 |
+11 |
Dec19 |
190524 |
25511 |
25648 |
25484 |
25623 |
+152 |
4 |
133 |
+0 |
Mar20 |
190524 |
25658 |
25658 |
25658 |
25658 |
+144 |
0 |
1 |
+0 |
Total Volume and Open Interest |
196,959 |
76,139 |
-1,183 |
S & P 500(CME) |
Jun19 |
190524 |
2823.50 |
2841.00 |
2819.50 |
2831.80 |
+12.40 |
1,586 |
41,323 |
+362 |
Sep19 |
190524 |
2836.40 |
2836.40 |
2836.40 |
2836.40 |
+12.40 |
0 |
175 |
+0 |
Dec19 |
190524 |
2839.10 |
2839.10 |
2839.10 |
2839.10 |
+12.40 |
0 |
5 |
+0 |
Mar20 |
190524 |
2842.80 |
2842.80 |
2842.80 |
2842.80 |
+12.50 |
|
|
|
Total Volume and Open Interest |
1,586 |
41,503 |
+362 |
S & P 500 E-Mini(CME) |
Jun19 |
190524 |
2821.75 |
2842.00 |
2819.25 |
2831.75 |
+12.25 |
1,258,767 |
2,570,144 |
+1,768 |
Sep19 |
190524 |
2826.50 |
2846.50 |
2824.00 |
2836.50 |
+12.50 |
19,908 |
83,443 |
+14,372 |
Dec19 |
190524 |
2830.25 |
2848.50 |
2828.75 |
2839.00 |
+12.25 |
182 |
12,254 |
+1 |
Mar20 |
190524 |
2840.00 |
2849.75 |
2835.50 |
2842.75 |
+12.50 |
2 |
3,805 |
+0 |
Total Volume and Open Interest |
1,278,859 |
2,669,651 |
+16,141 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190524 |
7316.75 |
7379.75 |
7300.50 |
7315.50 |
+4.50 |
455,678 |
215,809 |
+1,026 |
Sep19 |
190524 |
7347.00 |
7406.00 |
7329.00 |
7342.00 |
+4.25 |
978 |
1,516 |
+81 |
Dec19 |
190524 |
7375.25 |
7425.00 |
7355.75 |
7364.75 |
+4.75 |
13 |
47 |
+0 |
Total Volume and Open Interest |
456,670 |
217,388 |
+1,108 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190524 |
1854.40 |
1869.20 |
1851.50 |
1863.40 |
+9.40 |
12,125 |
64,961 |
-424 |
Sep19 |
190524 |
1868.00 |
1871.60 |
1857.30 |
1867.30 |
+8.70 |
0 |
112 |
+0 |
Dec19 |
190524 |
1870.90 |
1870.90 |
1870.90 |
1870.90 |
+8.70 |
|
|
|
Total Volume and Open Interest |
12,125 |
65,073 |
-424 |
Volatility Index(CBOE) |
May19 |
190522 |
15.00 |
15.25 |
14.60 |
15.01 |
-0.02 |
95,822 |
40,137 |
-8,940 |
Jun19 |
190524 |
17.35 |
17.35 |
16.60 |
16.73 |
-0.60 |
103,505 |
202,310 |
-6,246 |
Jul19 |
190524 |
17.60 |
17.60 |
17.07 |
17.33 |
-0.30 |
53,642 |
47,067 |
+6,900 |
Aug19 |
190524 |
17.62 |
17.65 |
17.20 |
17.43 |
-0.25 |
18,612 |
26,366 |
+696 |
Total Volume and Open Interest |
198,912 |
343,033 |
+4,305 |
S & P 600(CME) |
Jun19 |
190524 |
917.70 |
917.70 |
917.70 |
917.70 |
+8.20 |
|
|
|
Sep19 |
190524 |
918.30 |
918.30 |
918.30 |
918.30 |
+8.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190524 |
1502.40 |
1518.50 |
1501.70 |
1517.70 |
+15.60 |
105,289 |
424,187 |
-1,972 |
Sep19 |
190524 |
1507.00 |
1521.20 |
1506.20 |
1521.20 |
+15.50 |
103 |
427 |
+15 |
Dec19 |
190524 |
1524.70 |
1524.70 |
1524.70 |
1524.70 |
+16.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
105,392 |
424,616 |
-1,957 |
Nikkei 225(CME) |
Jun19 |
190524 |
20855 |
21200 |
20805 |
21130 |
+265 |
8,256 |
24,615 |
+418 |
Sep19 |
190524 |
20865 |
21160 |
20785 |
21100 |
+265 |
2,865 |
1,564 |
+1,032 |
Total Volume and Open Interest |
11,121 |
26,179 |
+1,450 |
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 |
190524 |
20880 |
21190 |
20795 |
21125 |
+265 |
31,107 |
66,271 |
+406 |
Sep19 |
190524 |
20880 |
21120 |
20760 |
21060 |
+265 |
1,618 |
1,088 |
+543 |
Dec19 |
190524 |
20825 |
20825 |
20825 |
20825 |
+265 |
|
|
|
Total Volume and Open Interest |
32,725 |
67,359 |
+949 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190524 |
21130 |
21160 |
21130 |
21130 |
+270 |
0 |
4 |
+0 |
Sep19 |
190524 |
21060 |
21060 |
21060 |
21060 |
+260 |
|
|
|
Dec19 |
190524 |
20830 |
20830 |
20830 |
20830 |
+270 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190524 |
5256.5 |
5289.5 |
5244.5 |
5268.5 |
+39.0 |
80,144 |
423,148 |
+3,128 |
Jul19 |
190524 |
5242.0 |
5275.0 |
5241.5 |
5260.5 |
+39.0 |
10 |
162 |
-8 |
Aug19 |
190524 |
5270.0 |
5270.0 |
5259.5 |
5259.5 |
+39.0 |
|
|
|
Sep19 |
190524 |
5254.5 |
5254.5 |
5254.5 |
5254.5 |
+39.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
80,154 |
486,821 |
+3,120 |
Hang Seng Index(HKFE) |
May19 |
190524 |
27227 |
27438 |
27121 |
27307 |
+80 |
201,355 |
117,646 |
-272 |
Jun19 |
190524 |
27085 |
27291 |
26980 |
27172 |
+86 |
1,590 |
17,165 |
+223 |
Total Volume and Open Interest |
203,557 |
148,574 |
-95 |
DAX(EUREX) |
Jun19 |
190524 |
11964.0 |
12078.5 |
11960.5 |
12002.5 |
+47.5 |
108,276 |
133,889 |
+7,318 |
Sep19 |
190524 |
11985.5 |
12048.0 |
11976.0 |
11986.5 |
+47.0 |
243 |
1,334 |
+4 |
Dec19 |
190524 |
11982.0 |
12027.0 |
11970.0 |
11970.0 |
+47.5 |
8 |
37 |
-4 |
Total Volume and Open Interest |
108,527 |
135,260 |
+7,318 |
Mini-DAX(EUREX) |
Jun19 |
190524 |
11956.0 |
12078.0 |
11956.0 |
12002.5 |
+47.5 |
51,294 |
21,346 |
+839 |
Sep19 |
190524 |
11959.0 |
12055.0 |
11949.0 |
11986.5 |
+47.0 |
90 |
363 |
+48 |
Dec19 |
190524 |
11958.0 |
11997.0 |
11956.0 |
11970.0 |
+47.5 |
12 |
151 |
+19 |
Total Volume and Open Interest |
51,396 |
21,860 |
+906 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190524 |
3317 |
3352 |
3316 |
3335 |
+20 |
847,320 |
4,507,636 |
+125,217 |
Sep19 |
190524 |
3317 |
3339 |
3312 |
3323 |
+20 |
229 |
118,598 |
+107 |
Dec19 |
190524 |
3298 |
3320 |
3298 |
3306 |
+20 |
4 |
216,553 |
+18 |
Total Volume and Open Interest |
847,553 |
4,856,853 |
+125,342 |
Swiss Market Index(EUREX) |
Jun19 |
190524 |
9624 |
9698 |
9599 |
9651 |
+76 |
30,383 |
181,183 |
+6,041 |
Sep19 |
190524 |
9575 |
9660 |
9575 |
9617 |
+76 |
53 |
779 |
-12 |
Dec19 |
190524 |
9602 |
9611 |
9595 |
9595 |
+75 |
1 |
27 |
-1 |
Total Volume and Open Interest |
30,437 |
181,989 |
+6,028 |
FT-SE 100(EURONEXT) |
Jun19 |
190524 |
7210.00 |
7292.00 |
7209.50 |
7263.50 |
+45.50 |
86,375 |
705,903 |
+10,522 |
Sep19 |
190524 |
7190.50 |
7190.50 |
7190.50 |
7190.50 |
+45.00 |
2 |
3,794 |
+0 |
Dec19 |
190524 |
7153.00 |
7153.00 |
7153.00 |
7153.00 |
+47.50 |
2 |
1,005 |
+0 |
Total Volume and Open Interest |
86,379 |
710,702 |
+10,522 |
SPI 200(SFE) |
Jun19 |
190524 |
6489.0 |
6494.0 |
6443.0 |
6464.0 |
-29.0 |
45,955 |
404,639 |
+1,735 |
Sep19 |
190524 |
6392.0 |
6392.0 |
6392.0 |
6392.0 |
-29.0 |
3 |
2,954 |
+1 |
Dec19 |
190524 |
6401.0 |
6401.0 |
6380.0 |
6380.0 |
-28.0 |
7 |
2,228 |
+3 |
Total Volume and Open Interest |
45,965 |
409,822 |
+1,739 |
FTSE MIB(ISE) |
Jun19 |
190524 |
20240.00 |
20455.00 |
20225.00 |
20356.00 |
+200.00 |
23,444 |
134,687 |
-7,624 |
Sep19 |
190524 |
20080.00 |
20305.00 |
20080.00 |
20214.00 |
+200.00 |
85 |
1,764 |
+36 |
Dec19 |
190524 |
20150.00 |
20150.00 |
20084.00 |
20084.00 |
+200.00 |
0 |
93 |
+0 |
Total Volume and Open Interest |
23,529 |
136,545 |
-7,588 |
KOSPI 200(KFE) |
Jun19 |
190524 |
265.25 |
265.40 |
264.95 |
264.95 |
-1.20 |
306,249 |
329,216 |
+1,930 |
Sep19 |
190524 |
265.35 |
265.55 |
265.15 |
265.15 |
-1.25 |
1,070 |
19,846 |
+50 |
Dec19 |
190524 |
265.35 |
265.35 |
265.35 |
265.35 |
-1.75 |
7 |
34,553 |
-898 |
Total Volume and Open Interest |
307,327 |
411,636 |
+1,083 |
GSCI(CME) |
Jun19 |
190524 |
425.60 |
427.80 |
422.55 |
426.55 |
+3.85 |
11 |
13,369 |
+3 |
Jul19 |
190524 |
427.25 |
428.30 |
423.00 |
427.25 |
+4.00 |
|
|
|
Aug19 |
190524 |
424.80 |
424.80 |
424.80 |
424.80 |
+4.00 |
|
|
|
Total Volume and Open Interest |
11 |
13,369 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|