|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 28, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190528 |
840.00 |
858.25 |
837.50 |
856.00 |
+26.25 |
125,848 |
392,091 |
-3,032 |
Aug19 |
190528 |
846.75 |
864.75 |
844.50 |
862.75 |
+26.25 |
9,787 |
53,135 |
-583 |
Sep19 |
190528 |
853.25 |
871.50 |
851.50 |
869.50 |
+26.00 |
7,581 |
26,837 |
+225 |
Nov19 |
190528 |
866.50 |
884.50 |
864.50 |
882.50 |
+26.25 |
44,971 |
187,681 |
+2,605 |
Jan20 |
190528 |
878.75 |
895.75 |
876.25 |
894.50 |
+26.25 |
7,232 |
36,498 |
-462 |
Mar20 |
190528 |
885.25 |
902.75 |
884.00 |
901.50 |
+25.50 |
4,325 |
39,470 |
+309 |
May20 |
190528 |
895.75 |
911.75 |
894.75 |
910.75 |
+23.75 |
2,809 |
12,798 |
+262 |
Jul20 |
190528 |
907.50 |
922.50 |
906.50 |
921.75 |
+23.00 |
3,525 |
16,558 |
+1,094 |
Aug20 |
190528 |
915.75 |
925.00 |
914.75 |
925.00 |
+23.25 |
59 |
345 |
-13 |
Sep20 |
190528 |
920.50 |
924.00 |
920.50 |
924.00 |
+23.00 |
10 |
173 |
+0 |
Nov20 |
190528 |
915.00 |
928.00 |
914.00 |
927.75 |
+22.00 |
684 |
7,287 |
+172 |
Jan21 |
190528 |
925.00 |
936.25 |
923.50 |
936.00 |
+21.75 |
7 |
103 |
-2 |
Mar21 |
190528 |
942.50 |
942.50 |
942.50 |
942.50 |
+21.75 |
0 |
31 |
+0 |
May21 |
190528 |
950.75 |
950.75 |
950.75 |
950.75 |
+21.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
206,851 |
773,239 |
+577 |
Soybean Meal(CBOT) |
Jul19 |
190528 |
303.60 |
314.00 |
302.70 |
312.80 |
+12.30 |
47,813 |
210,269 |
-5,264 |
Aug19 |
190528 |
304.90 |
315.00 |
304.10 |
313.90 |
+12.00 |
7,916 |
41,631 |
-16 |
Sep19 |
190528 |
306.80 |
316.30 |
306.20 |
315.50 |
+11.90 |
3,963 |
38,930 |
+431 |
Oct19 |
190528 |
308.50 |
317.70 |
308.40 |
316.90 |
+11.60 |
1,945 |
27,521 |
+197 |
Dec19 |
190528 |
311.60 |
320.60 |
310.70 |
320.00 |
+11.50 |
18,887 |
91,528 |
+1,697 |
Jan20 |
190528 |
313.70 |
321.80 |
312.40 |
321.30 |
+11.30 |
2,407 |
27,527 |
-246 |
Mar20 |
190528 |
314.50 |
322.00 |
314.00 |
321.40 |
+10.70 |
477 |
27,139 |
-31 |
May20 |
190528 |
314.80 |
323.00 |
314.80 |
322.50 |
+10.50 |
946 |
13,540 |
+63 |
Jul20 |
190528 |
315.60 |
324.70 |
315.60 |
324.50 |
+10.20 |
426 |
6,992 |
+42 |
Aug20 |
190528 |
318.90 |
324.70 |
317.70 |
324.70 |
+10.10 |
5 |
4,112 |
-1 |
Total Volume and Open Interest |
84,820 |
499,833 |
-3,119 |
Soybean Oil(CBOT) |
Jul19 |
190528 |
27.30 |
27.50 |
27.18 |
27.29 |
+0.28 |
56,419 |
240,015 |
-3,857 |
Aug19 |
190528 |
27.43 |
27.62 |
27.31 |
27.41 |
+0.27 |
6,991 |
39,813 |
+582 |
Sep19 |
190528 |
27.53 |
27.73 |
27.45 |
27.54 |
+0.27 |
6,127 |
35,669 |
+437 |
Oct19 |
190528 |
27.66 |
27.88 |
27.59 |
27.68 |
+0.27 |
2,312 |
21,621 |
+28 |
Dec19 |
190528 |
28.00 |
28.19 |
27.89 |
27.99 |
+0.27 |
21,583 |
146,750 |
-856 |
Jan20 |
190528 |
28.21 |
28.39 |
28.12 |
28.19 |
+0.25 |
637 |
20,639 |
+64 |
Mar20 |
190528 |
28.48 |
28.66 |
28.44 |
28.45 |
+0.22 |
829 |
23,165 |
-83 |
May20 |
190528 |
28.83 |
29.00 |
28.78 |
28.79 |
+0.20 |
453 |
10,982 |
+54 |
Jul20 |
190528 |
29.21 |
29.37 |
29.11 |
29.13 |
+0.18 |
611 |
7,091 |
-10 |
Aug20 |
190528 |
29.43 |
29.47 |
29.27 |
29.27 |
+0.15 |
12 |
1,134 |
-2 |
Total Volume and Open Interest |
96,294 |
553,075 |
-3,681 |
Canola(WCE) |
Jul19 |
190528 |
446.7 |
452.7 |
446.7 |
450.9 |
+5.1 |
6,469 |
103,888 |
-5 |
Nov19 |
190528 |
460.2 |
465.6 |
460.2 |
464.2 |
+5.3 |
4,687 |
72,610 |
+1,338 |
Jan20 |
190528 |
465.2 |
469.9 |
465.2 |
469.0 |
+5.1 |
829 |
7,583 |
-125 |
Mar20 |
190528 |
470.1 |
474.2 |
470.1 |
473.3 |
+4.7 |
234 |
2,437 |
+81 |
May20 |
190528 |
475.1 |
478.4 |
475.1 |
477.6 |
+4.3 |
69 |
762 |
+15 |
Total Volume and Open Interest |
12,363 |
188,779 |
+1,329 |
Corn(CBOT) |
Jul19 |
190528 |
408.00 |
421.00 |
407.50 |
420.25 |
+16.00 |
340,117 |
750,847 |
-20,684 |
Sep19 |
190528 |
416.00 |
430.00 |
415.25 |
429.50 |
+17.00 |
112,168 |
281,914 |
+3,765 |
Dec19 |
190528 |
423.00 |
437.50 |
422.50 |
437.00 |
+17.25 |
200,059 |
430,836 |
+3,601 |
Mar20 |
190528 |
431.75 |
446.75 |
431.50 |
446.50 |
+17.25 |
37,426 |
119,601 |
+1,789 |
May20 |
190528 |
434.00 |
449.75 |
434.00 |
449.25 |
+17.00 |
12,687 |
23,364 |
+976 |
Jul20 |
190528 |
436.75 |
452.50 |
436.00 |
451.75 |
+17.25 |
11,835 |
60,672 |
+9 |
Sep20 |
190528 |
414.00 |
419.75 |
412.75 |
419.50 |
+6.75 |
2,891 |
12,728 |
+155 |
Dec20 |
190528 |
414.50 |
418.00 |
412.50 |
417.75 |
+3.75 |
16,473 |
46,556 |
+2,957 |
Mar21 |
190528 |
421.75 |
425.25 |
421.50 |
425.25 |
+3.50 |
128 |
1,550 |
+37 |
May21 |
190528 |
427.50 |
430.50 |
427.50 |
430.25 |
+3.25 |
16 |
299 |
+12 |
Total Volume and Open Interest |
734,352 |
1,731,570 |
-7,175 |
Wheat(CBOT) |
Jul19 |
190528 |
495.00 |
509.25 |
494.50 |
504.75 |
+15.25 |
78,862 |
243,827 |
-3,593 |
Sep19 |
190528 |
502.00 |
515.75 |
501.75 |
512.00 |
+15.25 |
27,182 |
90,279 |
-505 |
Dec19 |
190528 |
515.00 |
526.50 |
514.50 |
523.75 |
+14.00 |
14,725 |
77,228 |
-59 |
Mar20 |
190528 |
527.50 |
537.00 |
527.00 |
535.25 |
+13.00 |
4,509 |
21,738 |
+19 |
May20 |
190528 |
534.25 |
542.00 |
533.50 |
539.75 |
+11.25 |
1,670 |
6,114 |
+104 |
Jul20 |
190528 |
531.00 |
538.75 |
531.00 |
537.75 |
+10.50 |
1,100 |
8,490 |
+247 |
Total Volume and Open Interest |
128,156 |
451,236 |
-3,807 |
Wheat(KCBT) |
Jul19 |
190528 |
448.00 |
463.50 |
447.25 |
460.75 |
+18.75 |
40,864 |
177,915 |
-3,077 |
Sep19 |
190528 |
459.00 |
474.25 |
457.75 |
471.50 |
+18.25 |
21,598 |
63,260 |
+48 |
Dec19 |
190528 |
481.25 |
494.00 |
480.75 |
491.75 |
+16.25 |
11,666 |
56,175 |
+1,641 |
Mar20 |
190528 |
501.00 |
513.50 |
501.00 |
511.75 |
+15.00 |
3,809 |
17,428 |
+918 |
May20 |
190528 |
514.25 |
526.00 |
514.25 |
524.00 |
+14.00 |
612 |
4,501 |
-20 |
Jul20 |
190528 |
521.00 |
531.25 |
521.00 |
529.00 |
+12.25 |
191 |
6,839 |
+39 |
Sep20 |
190528 |
535.00 |
543.00 |
535.00 |
541.50 |
+12.25 |
20 |
1,745 |
+6 |
Total Volume and Open Interest |
78,760 |
328,761 |
-445 |
Wheat(MGE) |
Jul19 |
190528 |
551.00 |
561.00 |
551.00 |
557.50 |
+9.50 |
5,551 |
30,091 |
-276 |
Sep19 |
190528 |
557.75 |
568.25 |
557.75 |
564.75 |
+9.75 |
2,522 |
14,541 |
-640 |
Dec19 |
190528 |
568.75 |
578.00 |
568.75 |
574.50 |
+8.50 |
748 |
9,703 |
+8 |
Mar20 |
190528 |
579.25 |
588.75 |
579.25 |
586.00 |
+7.50 |
165 |
4,047 |
-17 |
May20 |
190528 |
587.75 |
592.75 |
587.75 |
592.25 |
+6.00 |
125 |
2,066 |
-9 |
Jul20 |
190528 |
596.75 |
596.75 |
596.75 |
596.75 |
+5.00 |
103 |
342 |
-2 |
Total Volume and Open Interest |
9,350 |
61,500 |
-921 |
Oats(CBOT) |
Jul19 |
190528 |
310.25 |
318.50 |
310.00 |
316.75 |
+8.25 |
640 |
5,513 |
+108 |
Sep19 |
190528 |
284.50 |
295.75 |
284.50 |
295.75 |
+10.50 |
77 |
456 |
+40 |
Dec19 |
190528 |
275.00 |
287.00 |
275.00 |
287.00 |
+11.50 |
154 |
1,403 |
+52 |
Mar20 |
190528 |
280.25 |
288.00 |
280.25 |
288.00 |
+11.50 |
58 |
138 |
+51 |
Total Volume and Open Interest |
929 |
7,510 |
+251 |
Rough Rice(CBOT) |
Jul19 |
190528 |
11.60 |
11.85 |
11.48 |
11.65 |
+0.09 |
1,662 |
6,656 |
+390 |
Sep19 |
190528 |
11.69 |
11.94 |
11.63 |
11.77 |
+0.08 |
293 |
510 |
+151 |
Nov19 |
190528 |
11.85 |
11.94 |
11.75 |
11.80 |
+0.07 |
38 |
155 |
+22 |
Jan20 |
190528 |
11.93 |
11.93 |
11.93 |
11.93 |
+0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,993 |
7,328 |
+563 |
Live Cattle(CME) |
Jun19 |
190528 |
111.980 |
112.430 |
111.000 |
111.550 |
+0.370 |
9,401 |
61,093 |
-2,163 |
Aug19 |
190528 |
108.800 |
109.400 |
107.080 |
107.785 |
-0.165 |
15,875 |
151,703 |
+1,354 |
Oct19 |
190528 |
108.850 |
109.400 |
107.550 |
107.900 |
+0.115 |
8,528 |
91,208 |
+1,096 |
Dec19 |
190528 |
113.050 |
113.535 |
111.650 |
112.230 |
+0.130 |
5,090 |
47,903 |
+699 |
Feb20 |
190528 |
117.080 |
117.180 |
115.550 |
116.135 |
-0.095 |
2,063 |
17,950 |
+153 |
Apr20 |
190528 |
119.135 |
119.135 |
117.550 |
118.050 |
-0.200 |
622 |
7,336 |
+100 |
Total Volume and Open Interest |
41,949 |
383,061 |
+1,444 |
Feeder Cattle(CME) |
Aug19 |
190528 |
144.150 |
144.200 |
141.535 |
142.235 |
-1.000 |
4,579 |
29,040 |
+394 |
Sep19 |
190528 |
144.735 |
144.880 |
142.000 |
142.685 |
-1.195 |
1,371 |
6,508 |
-1 |
Oct19 |
190528 |
144.935 |
145.035 |
142.080 |
142.830 |
-1.405 |
1,389 |
6,401 |
-41 |
Nov19 |
190528 |
145.435 |
145.535 |
142.400 |
143.200 |
-1.650 |
567 |
3,392 |
+97 |
Jan20 |
190528 |
143.500 |
143.550 |
140.700 |
141.500 |
-1.380 |
363 |
3,482 |
+107 |
Mar20 |
190528 |
142.250 |
142.250 |
139.850 |
140.800 |
-0.935 |
61 |
783 |
+9 |
Apr20 |
190528 |
141.150 |
142.285 |
140.400 |
141.150 |
-0.930 |
9 |
57 |
-8 |
Total Volume and Open Interest |
8,339 |
49,663 |
-1,561 |
Lean Hogs(CME) |
Jun19 |
190528 |
85.800 |
86.385 |
82.700 |
83.980 |
-2.450 |
7,742 |
27,273 |
-979 |
Jul19 |
190528 |
87.285 |
88.135 |
84.330 |
85.700 |
-2.250 |
14,442 |
76,651 |
+17 |
Aug19 |
190528 |
88.500 |
89.650 |
85.785 |
87.350 |
-1.950 |
7,752 |
47,655 |
+103 |
Oct19 |
190528 |
81.350 |
82.350 |
79.135 |
80.830 |
-0.570 |
5,469 |
55,206 |
+395 |
Dec19 |
190528 |
78.800 |
80.180 |
77.000 |
78.450 |
-0.350 |
4,937 |
54,202 |
+914 |
Feb20 |
190528 |
82.150 |
83.250 |
79.950 |
81.480 |
-0.555 |
1,603 |
27,282 |
+393 |
Apr20 |
190528 |
83.050 |
84.400 |
81.300 |
82.850 |
-0.350 |
437 |
15,385 |
+79 |
May20 |
190528 |
86.135 |
86.850 |
84.680 |
86.350 |
+0.020 |
23 |
535 |
+14 |
Total Volume and Open Interest |
42,691 |
313,179 |
+995 |
Class III Milk(CME) |
May19 |
190528 |
16.36 |
16.38 |
16.36 |
16.38 |
unch |
81 |
3,570 |
-62 |
Jun19 |
190528 |
16.32 |
16.37 |
16.05 |
16.08 |
-0.23 |
240 |
4,526 |
-8 |
Jul19 |
190528 |
16.52 |
16.59 |
16.36 |
16.40 |
-0.12 |
154 |
3,348 |
+23 |
Aug19 |
190528 |
16.87 |
16.87 |
16.68 |
16.70 |
-0.10 |
151 |
2,154 |
+19 |
Sep19 |
190528 |
17.02 |
17.07 |
16.92 |
16.95 |
-0.09 |
150 |
2,479 |
+78 |
Oct19 |
190528 |
16.97 |
17.03 |
16.90 |
16.92 |
-0.05 |
95 |
1,852 |
+20 |
Nov19 |
190528 |
16.86 |
16.88 |
16.78 |
16.78 |
-0.07 |
58 |
1,845 |
+18 |
Dec19 |
190528 |
16.55 |
16.57 |
16.50 |
16.50 |
-0.05 |
57 |
1,636 |
+41 |
Jan20 |
190528 |
16.25 |
16.25 |
16.25 |
16.25 |
-0.05 |
45 |
500 |
+33 |
Feb20 |
190528 |
16.25 |
16.25 |
16.25 |
16.25 |
-0.04 |
30 |
422 |
+24 |
Mar20 |
190528 |
16.24 |
16.24 |
16.24 |
16.24 |
-0.04 |
30 |
419 |
+22 |
Apr20 |
190528 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
26 |
240 |
+19 |
May20 |
190528 |
16.49 |
16.49 |
16.48 |
16.49 |
unch |
26 |
294 |
+22 |
Total Volume and Open Interest |
1,178 |
23,872 |
+276 |
Cocoa(ICE) |
Jul19 |
190528 |
2462 |
2478 |
2440 |
2450 |
-17 |
19,399 |
83,543 |
-5,444 |
Sep19 |
190528 |
2457 |
2472 |
2438 |
2456 |
-6 |
12,780 |
56,122 |
+1,381 |
Dec19 |
190528 |
2452 |
2466 |
2436 |
2458 |
+1 |
6,096 |
52,797 |
+1,145 |
Mar20 |
190528 |
2437 |
2453 |
2422 |
2447 |
unch |
2,113 |
32,414 |
+172 |
May20 |
190528 |
2442 |
2454 |
2433 |
2453 |
unch |
1,202 |
12,992 |
-35 |
Jul20 |
190528 |
2455 |
2463 |
2450 |
2462 |
unch |
402 |
4,762 |
+59 |
Sep20 |
190528 |
2467 |
2474 |
2461 |
2473 |
+2 |
747 |
4,189 |
+456 |
Total Volume and Open Interest |
43,936 |
253,380 |
-2,005 |
Coffee "C"(ICE) |
Jul19 |
190528 |
93.20 |
96.45 |
92.65 |
96.05 |
+2.75 |
31,050 |
158,755 |
+1,056 |
Sep19 |
190528 |
95.55 |
98.70 |
95.00 |
98.30 |
+2.70 |
15,482 |
71,858 |
+2,518 |
Dec19 |
190528 |
99.00 |
102.15 |
98.50 |
101.80 |
+2.70 |
7,883 |
52,400 |
-36 |
Mar20 |
190528 |
102.30 |
105.50 |
101.95 |
105.25 |
+2.70 |
3,060 |
24,964 |
+3 |
May20 |
190528 |
104.75 |
107.70 |
104.35 |
107.40 |
+2.65 |
2,300 |
17,697 |
-39 |
Jul20 |
190528 |
106.65 |
109.45 |
106.45 |
109.20 |
+2.50 |
1,977 |
6,502 |
+196 |
Total Volume and Open Interest |
64,097 |
346,892 |
+3,860 |
Orange Juice(ICE) |
Jul19 |
190528 |
100.85 |
105.05 |
100.85 |
104.40 |
+3.45 |
704 |
15,491 |
-103 |
Sep19 |
190528 |
106.00 |
107.95 |
105.00 |
107.20 |
+3.05 |
94 |
2,324 |
+3 |
Nov19 |
190528 |
108.05 |
109.85 |
108.05 |
109.85 |
+2.45 |
59 |
1,573 |
+10 |
Jan20 |
190528 |
112.05 |
113.25 |
112.00 |
113.25 |
+2.15 |
48 |
567 |
+27 |
Mar20 |
190528 |
115.40 |
116.35 |
115.35 |
116.35 |
+2.20 |
0 |
322 |
+0 |
May20 |
190528 |
118.25 |
119.05 |
118.25 |
119.05 |
+2.60 |
0 |
332 |
+0 |
Total Volume and Open Interest |
905 |
20,894 |
-63 |
Sugar #11(ICE) |
Jul19 |
190528 |
11.73 |
11.81 |
11.62 |
11.75 |
+0.09 |
64,720 |
452,979 |
-105 |
Oct19 |
190528 |
12.13 |
12.21 |
12.02 |
12.09 |
+0.04 |
41,470 |
279,245 |
+1,883 |
Mar20 |
190528 |
13.18 |
13.27 |
13.06 |
13.12 |
+0.01 |
13,173 |
180,464 |
+1,413 |
May20 |
190528 |
13.34 |
13.39 |
13.19 |
13.24 |
-0.01 |
2,428 |
43,146 |
+699 |
Jul20 |
190528 |
13.49 |
13.51 |
13.31 |
13.36 |
-0.02 |
1,438 |
34,404 |
+370 |
Oct20 |
190528 |
13.61 |
13.67 |
13.49 |
13.53 |
-0.03 |
868 |
30,509 |
-352 |
Mar21 |
190528 |
14.14 |
14.16 |
13.99 |
14.03 |
-0.03 |
414 |
16,044 |
+104 |
May21 |
190528 |
14.14 |
14.14 |
13.97 |
14.01 |
-0.06 |
29 |
2,247 |
+7 |
Total Volume and Open Interest |
124,610 |
1,042,750 |
+4,064 |
London Cocoa(LCE) |
Jul19 |
190528 |
1788 |
1801 |
1777 |
1785 |
-4 |
5,069 |
77,533 |
+234 |
Sep19 |
190528 |
1787 |
1800 |
1779 |
1788 |
unch |
3,197 |
42,721 |
+320 |
Dec19 |
190528 |
1788 |
1800 |
1781 |
1794 |
+7 |
3,654 |
63,209 |
-3 |
Mar20 |
190528 |
1780 |
1785 |
1775 |
1783 |
+5 |
1,605 |
45,649 |
+340 |
May20 |
190528 |
1780 |
1785 |
1775 |
1782 |
+4 |
360 |
18,880 |
-95 |
Jul20 |
190528 |
1783 |
1790 |
1780 |
1787 |
+4 |
31 |
13,470 |
-1 |
Sep20 |
190528 |
1791 |
1798 |
1787 |
1794 |
+3 |
88 |
11,025 |
+29 |
Total Volume and Open Interest |
14,135 |
279,513 |
+918 |
London Sugar(LCE) |
Aug19 |
190528 |
326.20 |
327.20 |
322.40 |
325.60 |
+1.20 |
4,583 |
57,169 |
+1,066 |
Oct19 |
190528 |
330.80 |
332.00 |
327.10 |
329.90 |
+0.90 |
1,785 |
24,854 |
-70 |
Dec19 |
190528 |
341.20 |
342.90 |
337.50 |
340.30 |
+0.20 |
410 |
13,992 |
+158 |
Mar20 |
190528 |
351.50 |
352.20 |
347.00 |
349.20 |
-0.40 |
75 |
8,544 |
+19 |
May20 |
190528 |
357.50 |
358.30 |
356.90 |
357.10 |
-0.70 |
21 |
2,117 |
+9 |
Total Volume and Open Interest |
6,886 |
108,966 |
+1,191 |
Cotton(ICE) |
Jul19 |
190528 |
68.46 |
69.50 |
68.46 |
69.47 |
+1.08 |
14,727 |
100,847 |
-1,029 |
Oct19 |
190528 |
68.95 |
69.17 |
68.95 |
69.17 |
+1.18 |
0 |
49 |
+0 |
Dec19 |
190528 |
67.62 |
68.52 |
67.37 |
68.47 |
+0.92 |
10,974 |
87,030 |
-539 |
Mar20 |
190528 |
68.48 |
69.09 |
68.30 |
69.01 |
+0.67 |
1,125 |
14,561 |
+230 |
May20 |
190528 |
69.45 |
69.90 |
69.32 |
69.83 |
+0.64 |
282 |
1,537 |
+66 |
Jul20 |
190528 |
70.13 |
70.51 |
69.93 |
70.45 |
+0.59 |
332 |
3,161 |
+140 |
Total Volume and Open Interest |
27,775 |
214,757 |
-1,085 |
Lumber(CME) |
Jul19 |
190528 |
323.9 |
323.9 |
307.5 |
307.5 |
-19.0 |
467 |
2,996 |
+10 |
Sep19 |
190528 |
326.1 |
326.1 |
311.0 |
311.0 |
-19.0 |
105 |
1,008 |
-7 |
Nov19 |
190528 |
319.0 |
323.0 |
312.6 |
312.6 |
-18.9 |
3 |
53 |
+0 |
Jan20 |
190528 |
332.3 |
338.0 |
332.3 |
338.0 |
-0.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
575 |
4,061 |
+3 |
Crude Oil(NYM) |
Jul19 |
190528 |
58.94 |
59.57 |
58.13 |
59.14 |
+0.51 |
1,108,052 |
438,307 |
-3,326 |
Aug19 |
190528 |
59.01 |
59.70 |
58.26 |
59.35 |
+0.64 |
142,979 |
170,446 |
+267 |
Sep19 |
190528 |
59.10 |
59.78 |
58.32 |
59.45 |
+0.72 |
78,498 |
194,901 |
-9,005 |
Oct19 |
190528 |
58.98 |
59.76 |
58.28 |
59.45 |
+0.79 |
50,107 |
132,738 |
+3,263 |
Nov19 |
190528 |
58.88 |
59.67 |
58.29 |
59.36 |
+0.83 |
33,662 |
115,691 |
+6,580 |
Dec19 |
190528 |
58.59 |
59.52 |
58.02 |
59.20 |
+0.85 |
93,707 |
253,877 |
-2,093 |
Jan20 |
190528 |
58.32 |
59.30 |
57.88 |
59.00 |
+0.87 |
13,467 |
62,578 |
+2,222 |
Feb20 |
190528 |
57.96 |
58.97 |
57.69 |
58.76 |
+0.87 |
9,984 |
44,835 |
+1,171 |
Mar20 |
190528 |
57.43 |
58.80 |
57.43 |
58.52 |
+0.87 |
13,499 |
46,342 |
+114 |
Apr20 |
190528 |
57.96 |
58.51 |
57.21 |
58.27 |
+0.87 |
4,718 |
32,884 |
+243 |
May20 |
190528 |
57.91 |
58.25 |
57.58 |
58.02 |
+0.86 |
3,447 |
34,143 |
+13 |
Jun20 |
190528 |
57.03 |
58.05 |
56.70 |
57.77 |
+0.84 |
28,001 |
113,287 |
+839 |
Jul20 |
190528 |
57.23 |
57.70 |
57.14 |
57.51 |
+0.84 |
754 |
29,599 |
+98 |
Aug20 |
190528 |
57.26 |
57.38 |
57.26 |
57.26 |
+0.84 |
581 |
17,812 |
+144 |
Sep20 |
190528 |
56.92 |
57.18 |
56.92 |
57.04 |
+0.84 |
5,196 |
36,795 |
+738 |
Oct20 |
190528 |
56.83 |
56.83 |
56.83 |
56.83 |
+0.83 |
1,550 |
23,647 |
+281 |
Total Volume and Open Interest |
1,656,888 |
2,103,109 |
+7,413 |
e-miNY Crude Oil(NYM) |
Jul19 |
190528 |
58.950 |
59.575 |
58.125 |
59.150 |
+0.525 |
31,108 |
2,704 |
+674 |
Aug19 |
190528 |
58.900 |
59.675 |
58.275 |
59.350 |
+0.650 |
638 |
313 |
+42 |
Sep19 |
190528 |
59.000 |
59.775 |
58.450 |
59.450 |
+0.725 |
303 |
445 |
+224 |
Oct19 |
190528 |
59.250 |
59.450 |
59.000 |
59.450 |
+0.800 |
4 |
159 |
+2 |
Nov19 |
190528 |
58.950 |
59.350 |
58.400 |
59.350 |
+0.825 |
11 |
150 |
+3 |
Dec19 |
190528 |
58.300 |
59.325 |
58.250 |
59.200 |
+0.850 |
21 |
169 |
+9 |
Jan20 |
190528 |
59.000 |
59.000 |
59.000 |
59.000 |
+0.875 |
4 |
66 |
-1 |
Feb20 |
190528 |
58.750 |
59.000 |
58.550 |
58.750 |
+0.850 |
2 |
13 |
+0 |
Mar20 |
190528 |
58.525 |
58.525 |
58.525 |
58.525 |
+0.875 |
3 |
47 |
+1 |
Apr20 |
190528 |
58.275 |
58.275 |
58.275 |
58.275 |
+0.875 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,097 |
4,137 |
+957 |
NY Harbor ULSD(NYM) |
Jun19 |
190528 |
197.94 |
202.00 |
196.97 |
199.25 |
+2.12 |
36,261 |
34,390 |
-5,678 |
Jul19 |
190528 |
198.40 |
202.19 |
197.01 |
199.38 |
+2.18 |
93,457 |
112,014 |
+4,769 |
Aug19 |
190528 |
198.47 |
202.50 |
197.35 |
199.81 |
+2.24 |
34,506 |
46,066 |
-2,713 |
Sep19 |
190528 |
199.34 |
203.12 |
198.04 |
200.51 |
+2.28 |
20,678 |
38,219 |
+2,054 |
Oct19 |
190528 |
200.05 |
203.76 |
198.70 |
201.20 |
+2.31 |
11,021 |
37,972 |
+273 |
Nov19 |
190528 |
199.29 |
203.69 |
199.29 |
201.74 |
+2.33 |
7,669 |
20,282 |
+498 |
Dec19 |
190528 |
199.62 |
204.36 |
199.48 |
202.03 |
+2.35 |
19,524 |
42,910 |
+2,366 |
Jan20 |
190528 |
201.00 |
204.27 |
200.70 |
202.18 |
+2.34 |
3,646 |
19,193 |
+688 |
Feb20 |
190528 |
200.15 |
203.89 |
199.26 |
201.71 |
+2.32 |
1,895 |
10,764 |
+348 |
Mar20 |
190528 |
202.17 |
202.78 |
199.92 |
200.69 |
+2.29 |
2,468 |
7,300 |
+383 |
Apr20 |
190528 |
200.33 |
200.56 |
198.86 |
199.15 |
+2.25 |
896 |
3,765 |
+69 |
May20 |
190528 |
199.25 |
199.42 |
198.06 |
198.12 |
+2.20 |
661 |
2,641 |
+165 |
Jun20 |
190528 |
198.16 |
199.36 |
195.24 |
197.48 |
+2.16 |
4,291 |
16,242 |
-302 |
Jul20 |
190528 |
197.50 |
197.51 |
197.28 |
197.28 |
+2.15 |
514 |
941 |
-136 |
Total Volume and Open Interest |
242,774 |
410,307 |
+3,363 |
RBOB Gasoline(NYM) |
Jun19 |
190528 |
194.30 |
197.84 |
192.89 |
195.67 |
+2.22 |
35,578 |
46,600 |
-7,593 |
Jul19 |
190528 |
192.10 |
195.66 |
190.95 |
193.60 |
+2.28 |
95,171 |
132,146 |
-384 |
Aug19 |
190528 |
188.16 |
192.08 |
187.53 |
190.20 |
+2.37 |
36,687 |
63,217 |
-1,015 |
Sep19 |
190528 |
184.98 |
188.45 |
184.01 |
186.78 |
+2.43 |
19,744 |
50,968 |
-521 |
Oct19 |
190528 |
169.30 |
172.83 |
168.65 |
171.46 |
+2.48 |
13,145 |
37,054 |
+754 |
Nov19 |
190528 |
166.36 |
169.20 |
165.21 |
168.03 |
+2.47 |
9,448 |
20,397 |
+760 |
Dec19 |
190528 |
163.41 |
166.65 |
162.52 |
165.36 |
+2.39 |
9,258 |
28,042 |
+132 |
Jan20 |
190528 |
162.80 |
165.51 |
162.80 |
164.31 |
+2.31 |
2,312 |
12,773 |
-52 |
Feb20 |
190528 |
165.20 |
165.39 |
163.94 |
164.48 |
+2.28 |
1,186 |
5,357 |
+50 |
Mar20 |
190528 |
166.32 |
166.87 |
163.00 |
165.59 |
+2.21 |
1,071 |
4,657 |
+167 |
Total Volume and Open Interest |
225,449 |
412,499 |
-7,718 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190528 |
193.50 |
195.67 |
193.50 |
195.67 |
+2.22 |
0 |
1 |
+0 |
Jul19 |
190528 |
193.60 |
193.60 |
190.60 |
193.60 |
+2.28 |
|
|
|
Aug19 |
190528 |
190.20 |
190.20 |
190.20 |
190.20 |
+2.37 |
|
|
|
Sep19 |
190528 |
186.78 |
186.78 |
186.78 |
186.78 |
+2.43 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190528 |
2.597 |
2.613 |
2.535 |
2.582 |
-0.016 |
118,323 |
25,355 |
-39,080 |
Jul19 |
190528 |
2.605 |
2.622 |
2.544 |
2.584 |
-0.027 |
137,361 |
363,544 |
+11,508 |
Aug19 |
190528 |
2.616 |
2.631 |
2.554 |
2.593 |
-0.028 |
45,821 |
88,459 |
-5,855 |
Sep19 |
190528 |
2.611 |
2.623 |
2.548 |
2.587 |
-0.028 |
32,788 |
176,087 |
-1,726 |
Oct19 |
190528 |
2.643 |
2.655 |
2.582 |
2.621 |
-0.026 |
19,287 |
118,737 |
+22 |
Nov19 |
190528 |
2.717 |
2.732 |
2.668 |
2.700 |
-0.026 |
11,665 |
83,204 |
+1,221 |
Dec19 |
190528 |
2.895 |
2.899 |
2.843 |
2.870 |
-0.024 |
5,361 |
99,106 |
-288 |
Jan20 |
190528 |
2.977 |
2.991 |
2.939 |
2.964 |
-0.023 |
7,273 |
69,878 |
+925 |
Feb20 |
190528 |
2.939 |
2.945 |
2.901 |
2.922 |
-0.020 |
2,112 |
22,791 |
+296 |
Mar20 |
190528 |
2.818 |
2.820 |
2.778 |
2.801 |
-0.016 |
4,330 |
36,647 |
+397 |
Apr20 |
190528 |
2.564 |
2.564 |
2.542 |
2.559 |
-0.010 |
2,571 |
43,295 |
+60 |
May20 |
190528 |
2.529 |
2.529 |
2.511 |
2.525 |
-0.010 |
439 |
27,286 |
-43 |
Jun20 |
190528 |
2.548 |
2.560 |
2.548 |
2.560 |
-0.010 |
255 |
14,103 |
+4 |
Jul20 |
190528 |
2.585 |
2.597 |
2.585 |
2.597 |
-0.009 |
364 |
15,601 |
+139 |
Aug20 |
190528 |
2.596 |
2.608 |
2.596 |
2.608 |
-0.009 |
258 |
11,149 |
+53 |
Sep20 |
190528 |
2.590 |
2.594 |
2.584 |
2.594 |
-0.009 |
168 |
10,453 |
-16 |
Total Volume and Open Interest |
389,482 |
1,285,527 |
-32,409 |
Brent Crude Oil(ICE) |
Jul19 |
190528 |
69.99 |
70.59 |
69.58 |
70.11 |
unch |
292,087 |
199,176 |
-42,120 |
Aug19 |
190528 |
68.78 |
69.23 |
68.19 |
68.67 |
-0.10 |
252,172 |
409,666 |
-957 |
Sep19 |
190528 |
67.65 |
68.28 |
67.27 |
67.73 |
-0.07 |
128,389 |
322,171 |
+15,553 |
Oct19 |
190528 |
66.94 |
67.59 |
66.59 |
67.05 |
-0.04 |
65,025 |
137,013 |
+22 |
Nov19 |
190528 |
66.48 |
67.11 |
66.17 |
66.63 |
unch |
42,912 |
152,612 |
-4,511 |
Dec19 |
190528 |
66.14 |
66.77 |
65.84 |
66.30 |
+0.02 |
125,882 |
307,386 |
+3,833 |
Jan20 |
190528 |
65.81 |
66.43 |
65.54 |
66.00 |
+0.04 |
10,653 |
72,041 |
+498 |
Feb20 |
190528 |
65.58 |
66.13 |
65.26 |
65.72 |
+0.05 |
8,804 |
50,412 |
+794 |
Mar20 |
190528 |
65.23 |
65.85 |
65.06 |
65.47 |
+0.05 |
13,018 |
50,032 |
-845 |
Apr20 |
190528 |
65.23 |
65.23 |
65.23 |
65.23 |
+0.04 |
1,599 |
32,100 |
+148 |
May20 |
190528 |
64.99 |
64.99 |
64.99 |
64.99 |
+0.02 |
2,003 |
32,114 |
+510 |
Jun20 |
190528 |
64.55 |
65.08 |
64.31 |
64.74 |
+0.01 |
30,109 |
114,846 |
+1,056 |
Jul20 |
190528 |
64.49 |
64.49 |
64.49 |
64.49 |
+0.01 |
3,326 |
57,010 |
+1,461 |
Aug20 |
190528 |
63.64 |
64.40 |
63.64 |
64.27 |
unch |
994 |
33,677 |
+206 |
Total Volume and Open Interest |
1,046,189 |
2,394,431 |
-23,943 |
Gas Oil(ICE) |
Jun19 |
190528 |
622.75 |
626.25 |
614.75 |
618.75 |
-2.50 |
72,277 |
115,859 |
+3,838 |
Jul19 |
190528 |
620.50 |
625.25 |
614.25 |
618.00 |
-1.50 |
91,839 |
193,115 |
-2,295 |
Aug19 |
190528 |
621.25 |
625.00 |
614.00 |
617.75 |
-1.50 |
43,702 |
97,037 |
+327 |
Sep19 |
190528 |
621.50 |
626.00 |
615.50 |
619.25 |
-1.25 |
30,772 |
85,454 |
-796 |
Oct19 |
190528 |
622.75 |
627.75 |
619.50 |
621.25 |
-1.25 |
14,707 |
76,107 |
+152 |
Nov19 |
190528 |
621.25 |
626.00 |
617.25 |
619.75 |
-1.00 |
11,503 |
44,293 |
+1,091 |
Dec19 |
190528 |
618.50 |
623.00 |
613.50 |
617.00 |
-1.00 |
36,053 |
108,082 |
-1,298 |
Jan20 |
190528 |
616.75 |
621.25 |
613.75 |
615.50 |
-1.25 |
8,715 |
34,296 |
+1,684 |
Feb20 |
190528 |
615.00 |
619.50 |
612.75 |
614.25 |
-0.75 |
1,946 |
28,168 |
-269 |
Mar20 |
190528 |
613.50 |
618.00 |
611.50 |
612.75 |
-0.50 |
1,761 |
25,343 |
-112 |
Total Volume and Open Interest |
329,404 |
983,911 |
+2,236 |
Ethanol(CBOT) |
Jun19 |
190528 |
1.398 |
1.515 |
1.398 |
1.481 |
+0.084 |
262 |
370 |
-120 |
Jul19 |
190528 |
1.401 |
1.525 |
1.401 |
1.492 |
+0.088 |
268 |
835 |
+55 |
Aug19 |
190528 |
1.447 |
1.513 |
1.413 |
1.502 |
+0.087 |
10 |
77 |
+6 |
Sep19 |
190528 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.087 |
1 |
19 |
+0 |
Oct19 |
190528 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.087 |
0 |
7 |
+0 |
Nov19 |
190528 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.087 |
|
|
|
Dec19 |
190528 |
1.527 |
1.527 |
1.527 |
1.527 |
+0.087 |
0 |
20 |
+0 |
Jan20 |
190528 |
1.527 |
1.527 |
1.527 |
1.527 |
+0.087 |
|
|
|
Total Volume and Open Interest |
541 |
1,328 |
-59 |
WTI Crude Oil(ICE) |
Jul19 |
190528 |
59.18 |
59.57 |
58.64 |
59.14 |
+0.01 |
59,274 |
77,855 |
-5,754 |
Aug19 |
190528 |
59.35 |
59.70 |
58.89 |
59.35 |
+0.08 |
52,506 |
74,152 |
+3,153 |
Sep19 |
190528 |
59.41 |
59.73 |
58.99 |
59.45 |
+0.10 |
43,521 |
62,772 |
+3,331 |
Oct19 |
190528 |
59.40 |
59.72 |
58.98 |
59.45 |
+0.11 |
17,513 |
33,979 |
+452 |
Nov19 |
190528 |
59.33 |
59.65 |
58.92 |
59.36 |
+0.11 |
10,502 |
24,905 |
+75 |
Dec19 |
190528 |
59.19 |
59.48 |
58.77 |
59.20 |
+0.10 |
22,478 |
100,371 |
+52 |
Jan20 |
190528 |
59.04 |
59.21 |
58.73 |
59.00 |
+0.10 |
1,687 |
10,296 |
+82 |
Feb20 |
190528 |
58.80 |
58.80 |
58.76 |
58.76 |
+0.09 |
796 |
9,352 |
+87 |
Mar20 |
190528 |
58.25 |
58.71 |
58.17 |
58.52 |
+0.09 |
932 |
13,380 |
+84 |
Apr20 |
190528 |
58.27 |
58.27 |
58.27 |
58.27 |
+0.09 |
244 |
5,699 |
+18 |
May20 |
190528 |
58.02 |
58.02 |
58.02 |
58.02 |
+0.08 |
306 |
4,137 |
+183 |
Jun20 |
190528 |
57.52 |
57.85 |
57.37 |
57.77 |
+0.06 |
6,532 |
52,435 |
+1,933 |
Jul20 |
190528 |
57.51 |
57.51 |
57.51 |
57.51 |
+0.06 |
163 |
4,784 |
+0 |
Aug20 |
190528 |
57.26 |
57.26 |
57.26 |
57.26 |
+0.07 |
110 |
4,895 |
-1 |
Sep20 |
190528 |
57.04 |
57.04 |
57.04 |
57.04 |
+0.08 |
75 |
6,832 |
-21 |
Oct20 |
190528 |
56.83 |
56.83 |
56.83 |
56.83 |
+0.08 |
45 |
4,499 |
-5 |
Total Volume and Open Interest |
225,447 |
614,212 |
+4,824 |
US Dollar Index(ICE) |
Jun19 |
190528 |
97.605 |
97.865 |
97.570 |
97.842 |
+0.365 |
9,772 |
46,383 |
-837 |
Sep19 |
190528 |
97.065 |
97.305 |
97.065 |
97.302 |
+0.350 |
297 |
1,723 |
+144 |
Dec19 |
190528 |
96.802 |
96.802 |
96.802 |
96.802 |
+0.350 |
1 |
526 |
+1 |
Total Volume and Open Interest |
10,070 |
48,704 |
-692 |
Australian Dollar(CME) |
Jun19 |
190528 |
69.34 |
69.43 |
69.18 |
69.26 |
+0.05 |
91,533 |
180,274 |
-191 |
Sep19 |
190528 |
69.53 |
69.59 |
69.37 |
69.44 |
+0.05 |
449 |
2,371 |
+30 |
Dec19 |
190528 |
69.64 |
69.78 |
69.62 |
69.62 |
+0.05 |
0 |
329 |
+0 |
Total Volume and Open Interest |
93,993 |
183,991 |
-117 |
British Pound(CME) |
Jun19 |
190528 |
127.33 |
127.61 |
126.62 |
126.68 |
-0.59 |
114,075 |
195,303 |
+6,417 |
Sep19 |
190528 |
127.97 |
128.12 |
127.21 |
127.26 |
-0.59 |
926 |
5,778 |
+671 |
Dec19 |
190528 |
128.32 |
128.34 |
127.78 |
127.78 |
-0.59 |
2 |
561 |
+0 |
Total Volume and Open Interest |
117,196 |
204,399 |
+7,148 |
Canadian Dollar(CME) |
Jun19 |
190528 |
74.44 |
74.50 |
74.11 |
74.18 |
-0.26 |
81,792 |
131,788 |
+3,301 |
Sep19 |
190528 |
74.62 |
74.63 |
74.28 |
74.33 |
-0.26 |
643 |
5,389 |
+168 |
Dec19 |
190528 |
74.72 |
74.76 |
74.43 |
74.46 |
-0.26 |
242 |
2,516 |
+208 |
Mar20 |
190528 |
74.67 |
74.84 |
74.55 |
74.58 |
-0.25 |
74 |
722 |
+68 |
Total Volume and Open Interest |
84,983 |
141,710 |
+4,152 |
Japanese Yen(CME) |
Jun19 |
190528 |
91.63 |
91.71 |
91.36 |
91.48 |
-0.11 |
156,650 |
166,446 |
+1,990 |
Sep19 |
190528 |
92.28 |
92.35 |
92.04 |
92.13 |
-0.12 |
758 |
1,386 |
+128 |
Dec19 |
190528 |
92.77 |
92.98 |
92.77 |
92.78 |
-0.11 |
19 |
340 |
+13 |
Total Volume and Open Interest |
160,476 |
171,530 |
+2,355 |
Swiss Franc(CME) |
Jun19 |
190528 |
100.04 |
100.05 |
99.21 |
99.38 |
-0.67 |
26,800 |
88,172 |
+294 |
Sep19 |
190528 |
100.94 |
100.94 |
100.07 |
100.23 |
-0.67 |
68 |
221 |
+46 |
Dec19 |
190528 |
101.06 |
101.06 |
101.04 |
101.06 |
-0.68 |
0 |
26 |
+0 |
Total Volume and Open Interest |
26,868 |
88,436 |
+340 |
EuroFX(CME) |
Jun19 |
190528 |
112.28 |
112.35 |
111.77 |
111.84 |
-0.42 |
240,487 |
505,325 |
+8,355 |
Sep19 |
190528 |
113.15 |
113.20 |
112.63 |
112.69 |
-0.42 |
14,179 |
30,057 |
+12,155 |
Dec19 |
190528 |
113.91 |
114.00 |
113.48 |
113.51 |
-0.43 |
622 |
3,956 |
+112 |
Total Volume and Open Interest |
257,802 |
541,890 |
+20,397 |
Mexican Peso(CME) |
Jun19 |
190528 |
523.25 |
524.00 |
518.88 |
519.00 |
-3.88 |
53,401 |
274,623 |
-1,252 |
Jul19 |
190528 |
516.63 |
516.63 |
516.63 |
516.63 |
-3.88 |
|
|
|
Total Volume and Open Interest |
55,113 |
277,793 |
-18 |
Brazilian Real(CME) |
Jun19 |
190528 |
248.70 |
250.30 |
246.65 |
248.85 |
+0.55 |
2,300 |
40,651 |
-311 |
Jul19 |
190528 |
247.70 |
249.60 |
246.00 |
248.20 |
+0.50 |
990 |
5,616 |
+473 |
Aug19 |
190528 |
244.40 |
247.70 |
244.40 |
247.60 |
+0.45 |
0 |
24 |
+0 |
Sep19 |
190528 |
246.95 |
247.05 |
244.80 |
246.95 |
+0.50 |
21 |
29 |
+21 |
Total Volume and Open Interest |
3,311 |
46,320 |
+183 |
30-Year T-Bonds(CBOT) |
Jun19 |
190528 |
151~030 |
152~080 |
151~000 |
152~010 |
+1~020 |
536,549 |
746,332 |
-119,489 |
Sep19 |
190528 |
150~160 |
151~190 |
150~120 |
151~130 |
+1~020 |
200,244 |
301,186 |
+127,467 |
Dec19 |
190528 |
150~200 |
150~200 |
150~200 |
150~200 |
+1~020 |
0 |
4 |
+0 |
Total Volume and Open Interest |
736,793 |
1,047,522 |
+7,978 |
10-Year T-Notes(CBOT) |
Jun19 |
190528 |
125~005 |
125~145 |
124~290 |
125~125 |
+0~160 |
3,130,623 |
3,282,503 |
-488,082 |
Sep19 |
190528 |
125~105 |
125~250 |
125~070 |
125~230 |
+0~170 |
1,336,672 |
1,127,647 |
+640,332 |
Dec19 |
190528 |
125~230 |
125~230 |
125~230 |
125~230 |
+0~170 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,467,295 |
4,410,151 |
+152,250 |
5-Year T-Notes(CBOT) |
Jun19 |
190528 |
116~100 |
116~176 |
116~074 |
116~162 |
+0~086 |
2,452,841 |
3,037,729 |
-759,561 |
Sep19 |
190528 |
116~160 |
116~242 |
116~132 |
116~226 |
+0~092 |
1,460,111 |
1,845,247 |
+753,032 |
Dec19 |
190528 |
116~226 |
116~226 |
116~226 |
116~226 |
+0~092 |
|
|
|
Total Volume and Open Interest |
3,912,952 |
4,882,976 |
-6,529 |
2 Year T-Notes(CBOT) |
Jun19 |
190528 |
106~202 |
106~231 |
106~192 |
106~226 |
+0~027 |
1,456,992 |
2,190,213 |
-478,954 |
Sep19 |
190528 |
106~287 |
107~000 |
106~274 |
106~315 |
+0~033 |
1,015,573 |
1,724,397 |
+433,279 |
Dec19 |
190528 |
106~315 |
106~315 |
106~315 |
106~315 |
+0~033 |
|
|
|
Total Volume and Open Interest |
2,472,565 |
3,914,610 |
-45,675 |
Eurodollars(CME) |
Jun19 |
190528 |
97.478 |
97.482 |
97.473 |
97.478 |
+0.005 |
340,521 |
1,225,953 |
+29 |
Sep19 |
190528 |
97.610 |
97.625 |
97.590 |
97.615 |
+0.015 |
430,673 |
1,527,235 |
+34,702 |
Dec19 |
190528 |
97.705 |
97.735 |
97.675 |
97.725 |
+0.035 |
618,034 |
1,587,382 |
-16,739 |
Mar20 |
190528 |
97.875 |
97.920 |
97.850 |
97.910 |
+0.050 |
536,422 |
1,138,743 |
+9,490 |
Jun20 |
190528 |
97.990 |
98.045 |
97.960 |
98.030 |
+0.055 |
457,655 |
1,076,244 |
+4,643 |
Sep20 |
190528 |
98.065 |
98.120 |
98.030 |
98.110 |
+0.065 |
414,329 |
965,810 |
+13,544 |
Dec20 |
190528 |
98.065 |
98.135 |
98.040 |
98.120 |
+0.065 |
403,481 |
1,129,518 |
+6,428 |
Mar21 |
190528 |
98.095 |
98.165 |
98.070 |
98.155 |
+0.070 |
349,180 |
792,785 |
+54,746 |
Jun21 |
190528 |
98.080 |
98.145 |
98.055 |
98.135 |
+0.070 |
224,494 |
672,656 |
+5,593 |
Sep21 |
190528 |
98.065 |
98.130 |
98.045 |
98.115 |
+0.065 |
166,979 |
512,973 |
+4,890 |
Dec21 |
190528 |
98.035 |
98.095 |
98.015 |
98.080 |
+0.060 |
179,108 |
537,344 |
-9,244 |
Mar22 |
190528 |
98.010 |
98.075 |
97.995 |
98.060 |
+0.060 |
120,290 |
427,619 |
+487 |
Jun22 |
190528 |
97.985 |
98.040 |
97.965 |
98.030 |
+0.060 |
89,804 |
279,294 |
+4,705 |
Sep22 |
190528 |
97.955 |
98.015 |
97.945 |
98.005 |
+0.060 |
76,495 |
230,895 |
+9,161 |
Dec22 |
190528 |
97.930 |
97.985 |
97.915 |
97.975 |
+0.060 |
63,644 |
195,079 |
+6,112 |
Mar23 |
190528 |
97.910 |
97.960 |
97.895 |
97.950 |
+0.055 |
48,001 |
103,237 |
+1,020 |
Jun23 |
190528 |
97.880 |
97.935 |
97.865 |
97.920 |
+0.055 |
48,895 |
89,692 |
+7,365 |
Sep23 |
190528 |
97.850 |
97.900 |
97.835 |
97.890 |
+0.055 |
62,477 |
87,020 |
+6,583 |
Total Volume and Open Interest |
4,721,244 |
12,925,704 |
+145,609 |
Ultra T-Bond(CBOT) |
Jun19 |
190528 |
169~30 |
171~16 |
169~25 |
171~08 |
+1~19 |
482,632 |
852,159 |
-204,530 |
Sep19 |
190528 |
170~23 |
172~09 |
170~17 |
172~01 |
+1~20 |
339,973 |
397,144 |
+187,773 |
Dec19 |
190528 |
172~13 |
172~13 |
172~13 |
172~13 |
+1~20 |
|
|
|
Total Volume and Open Interest |
822,605 |
1,249,303 |
-16,757 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190528 |
133~285 |
134~150 |
133~255 |
134~130 |
+0~215 |
403,864 |
545,700 |
-109,346 |
Sep19 |
190528 |
134~180 |
135~060 |
134~150 |
135~040 |
+0~225 |
190,326 |
230,626 |
+111,640 |
Dec19 |
190528 |
135~040 |
135~040 |
135~040 |
135~040 |
+0~225 |
|
|
|
Total Volume and Open Interest |
594,190 |
776,326 |
+2,294 |
30 Day Federal Funds(CBOT) |
May19 |
190528 |
97.613 |
97.613 |
97.610 |
97.613 |
+0.003 |
20,749 |
271,577 |
-1,541 |
Jun19 |
190528 |
97.620 |
97.620 |
97.615 |
97.620 |
+0.005 |
38,182 |
216,504 |
+6,003 |
Jul19 |
190528 |
97.625 |
97.635 |
97.620 |
97.630 |
+0.005 |
76,020 |
308,722 |
+5,184 |
Aug19 |
190528 |
97.655 |
97.670 |
97.655 |
97.665 |
+0.010 |
72,833 |
305,616 |
+8,698 |
Sep19 |
190528 |
97.700 |
97.710 |
97.690 |
97.705 |
+0.010 |
24,352 |
110,023 |
+2,475 |
Oct19 |
190528 |
97.750 |
97.775 |
97.745 |
97.770 |
+0.015 |
88,428 |
277,286 |
+7,391 |
Total Volume and Open Interest |
539,911 |
2,343,999 |
+19,925 |
Japanese Govt Bonds(SGX) |
Jun19 |
190528 |
152.86 |
152.96 |
152.83 |
152.96 |
+0.11 |
814 |
16,446 |
-44 |
Sep19 |
190528 |
152.89 |
152.89 |
152.89 |
152.89 |
+0.11 |
0 |
8 |
+3 |
Dec19 |
190528 |
152.89 |
152.89 |
152.89 |
152.89 |
+0.11 |
|
|
|
Total Volume and Open Interest |
814 |
16,454 |
-41 |
Euro-Buxl(EUREX) |
Jun19 |
190528 |
194.60 |
195.60 |
194.52 |
195.24 |
+0.38 |
34,451 |
229,774 |
-8,019 |
Sep19 |
190528 |
193.34 |
194.06 |
193.10 |
193.74 |
+0.38 |
3,992 |
27,051 |
+198 |
Dec19 |
190528 |
192.74 |
192.74 |
192.74 |
192.74 |
+0.38 |
|
|
|
Total Volume and Open Interest |
38,443 |
256,825 |
-7,821 |
Euro-Bund(EUREX) |
Jun19 |
190528 |
167.55 |
167.93 |
167.52 |
167.80 |
+0.16 |
524,817 |
1,607,445 |
-137,679 |
Sep19 |
190528 |
169.90 |
170.28 |
169.88 |
170.16 |
+0.17 |
50,484 |
179,244 |
+1,127 |
Dec19 |
190528 |
167.35 |
167.35 |
167.35 |
167.35 |
+0.16 |
0 |
12 |
+9 |
Total Volume and Open Interest |
575,301 |
1,786,701 |
-136,543 |
Euro-Bobl(EUREX) |
Jun19 |
190528 |
133.66 |
133.79 |
133.65 |
133.75 |
+0.06 |
305,886 |
1,305,370 |
-66,608 |
Sep19 |
190528 |
133.61 |
133.74 |
133.61 |
133.70 |
+0.06 |
9,382 |
77,459 |
+6,489 |
Dec19 |
190528 |
133.95 |
133.95 |
133.95 |
133.95 |
+0.06 |
|
|
|
Total Volume and Open Interest |
315,268 |
1,382,829 |
-60,119 |
Euro-Schatz(EUREX) |
Jun19 |
190528 |
112.05 |
112.08 |
112.04 |
112.06 |
unch |
169,020 |
1,679,688 |
-86,048 |
Sep19 |
190528 |
112.06 |
112.08 |
112.05 |
112.07 |
unch |
15,251 |
77,213 |
+1,808 |
Dec19 |
190528 |
111.16 |
111.16 |
111.16 |
111.16 |
unch |
|
|
|
Total Volume and Open Interest |
184,271 |
1,756,901 |
-84,240 |
3-Mth Euribor(EUREX) |
Jun19 |
190528 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
1,893 |
+0 |
Sep19 |
190528 |
100.335 |
100.340 |
100.335 |
100.340 |
unch |
0 |
1,945 |
+0 |
Dec19 |
190528 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.005 |
0 |
1,693 |
+0 |
Total Volume and Open Interest |
0 |
9,286 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190528 |
130~05 |
130~12 |
130~02 |
130~07 |
+0~10 |
311,944 |
612,288 |
-40,961 |
Sep19 |
190528 |
129~11 |
129~14 |
129~04 |
129~09 |
+0~10 |
71,431 |
75,971 |
+60,137 |
Total Volume and Open Interest |
383,375 |
688,259 |
+19,176 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190528 |
99.19 |
99.20 |
99.19 |
99.19 |
unch |
65,500 |
509,711 |
-3,055 |
Sep19 |
190528 |
99.19 |
99.20 |
99.19 |
99.19 |
+0.01 |
77,168 |
614,970 |
-1,586 |
Dec19 |
190528 |
99.16 |
99.17 |
99.15 |
99.15 |
+0.00 |
128,642 |
704,401 |
+1,655 |
Mar20 |
190528 |
99.19 |
99.21 |
99.18 |
99.19 |
+0.01 |
96,599 |
427,177 |
+3,349 |
Jun20 |
190528 |
99.19 |
99.21 |
99.18 |
99.19 |
+0.01 |
102,962 |
435,384 |
+4,409 |
Sep20 |
190528 |
99.16 |
99.19 |
99.16 |
99.18 |
+0.02 |
73,562 |
368,098 |
+9,960 |
Total Volume and Open Interest |
1,017,193 |
4,032,600 |
+10,569 |
3-Mth Euribor(LIFFE) |
Jun19 |
190528 |
100.310 |
100.320 |
100.310 |
100.320 |
+0.005 |
18,438 |
503,355 |
-520 |
Sep19 |
190528 |
100.335 |
100.345 |
100.335 |
100.340 |
+0.005 |
30,811 |
603,754 |
-4,680 |
Dec19 |
190528 |
100.350 |
100.360 |
100.350 |
100.355 |
+0.005 |
43,002 |
645,659 |
+7,440 |
Total Volume and Open Interest |
466,810 |
4,730,445 |
+8,509 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190528 |
98.57 |
98.57 |
98.55 |
98.56 |
-0.01 |
24,340 |
143,580 |
-9,675 |
Sep19 |
190528 |
98.75 |
98.76 |
98.74 |
98.76 |
+0.01 |
62,583 |
331,082 |
-6,502 |
Dec19 |
190528 |
98.80 |
98.81 |
98.79 |
98.81 |
+0.01 |
58,559 |
341,972 |
+1,731 |
Mar20 |
190528 |
98.83 |
98.85 |
98.83 |
98.85 |
+0.01 |
50,903 |
272,636 |
+4,477 |
Jun20 |
190528 |
98.85 |
98.86 |
98.84 |
98.86 |
+0.01 |
13,557 |
185,797 |
+915 |
Sep20 |
190528 |
98.84 |
98.85 |
98.83 |
98.85 |
+0.01 |
13,114 |
128,474 |
+1,605 |
Dec20 |
190528 |
98.83 |
98.84 |
98.83 |
98.84 |
+0.01 |
7,959 |
84,611 |
+271 |
Mar21 |
190528 |
98.81 |
98.83 |
98.81 |
98.83 |
+0.01 |
5,659 |
50,986 |
+3,093 |
Jun21 |
190528 |
98.80 |
98.80 |
98.80 |
98.80 |
+0.01 |
1,421 |
7,504 |
+610 |
Sep21 |
190528 |
98.78 |
98.78 |
98.78 |
98.78 |
+0.01 |
1,002 |
1,896 |
+119 |
Total Volume and Open Interest |
239,112 |
1,551,338 |
-3,348 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190528 |
98.44 |
98.46 |
98.44 |
98.46 |
+0.02 |
184,128 |
1,338,936 |
+3,159 |
Sep19 |
190528 |
98.45 |
98.47 |
98.45 |
98.46 |
+0.02 |
2,053 |
9,758 |
+2,053 |
Total Volume and Open Interest |
186,181 |
1,348,694 |
+5,212 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190528 |
98.87 |
98.89 |
98.86 |
98.89 |
+0.01 |
323,058 |
1,401,256 |
-12,829 |
Sep19 |
190528 |
98.93 |
98.93 |
98.93 |
98.93 |
+0.00 |
3,330 |
9,507 |
+3,330 |
Total Volume and Open Interest |
326,388 |
1,410,763 |
-9,499 |
Gold(CMX) |
Jun19 |
190528 |
1283.5 |
1286.9 |
1275.1 |
1277.1 |
-6.5 |
330,160 |
183,316 |
-22,079 |
Aug19 |
190528 |
1289.2 |
1292.6 |
1280.8 |
1282.5 |
-6.7 |
73,370 |
230,178 |
+23,284 |
Oct19 |
190528 |
1297.8 |
1298.0 |
1287.5 |
1288.4 |
-6.7 |
347 |
5,713 |
+12 |
Dec19 |
190528 |
1301.8 |
1304.0 |
1292.6 |
1294.3 |
-6.7 |
6,980 |
57,599 |
+2,852 |
Feb20 |
190528 |
1309.8 |
1309.8 |
1298.8 |
1300.2 |
-6.6 |
1,476 |
26,355 |
+161 |
Apr20 |
190528 |
1304.3 |
1305.3 |
1304.3 |
1305.1 |
-6.6 |
1,077 |
8,435 |
+616 |
Jun20 |
190528 |
1310.2 |
1317.2 |
1310.2 |
1310.2 |
-6.7 |
469 |
5,183 |
+112 |
Aug20 |
190528 |
1317.4 |
1317.4 |
1314.9 |
1314.9 |
-6.7 |
2 |
113 |
+1 |
Oct20 |
190528 |
1330.0 |
1330.0 |
1319.7 |
1319.7 |
-6.7 |
0 |
28 |
+0 |
Dec20 |
190528 |
1322.6 |
1323.3 |
1322.6 |
1323.3 |
-6.8 |
1 |
1,379 |
+1 |
Feb21 |
190528 |
1327.9 |
1327.9 |
1327.9 |
1327.9 |
-6.8 |
|
|
|
Total Volume and Open Interest |
414,390 |
519,715 |
+5,200 |
Silver(CMX) |
May19 |
190528 |
1430.0 |
1431.0 |
1424.5 |
1428.1 |
-23.9 |
4 |
209 |
-48 |
Jul19 |
190528 |
1454.5 |
1461.0 |
1426.5 |
1432.0 |
-23.5 |
68,449 |
156,308 |
-1,013 |
Sep19 |
190528 |
1463.0 |
1469.0 |
1435.0 |
1440.1 |
-23.5 |
2,622 |
20,694 |
+387 |
Dec19 |
190528 |
1475.0 |
1479.0 |
1446.5 |
1451.3 |
-23.4 |
903 |
24,269 |
+174 |
Mar20 |
190528 |
1490.0 |
1490.0 |
1457.0 |
1462.3 |
-23.6 |
144 |
5,049 |
-63 |
May20 |
190528 |
1471.5 |
1471.5 |
1469.0 |
1469.4 |
-23.6 |
7 |
1,731 |
-5 |
Jul20 |
190528 |
1489.5 |
1489.5 |
1473.5 |
1476.9 |
-23.6 |
7 |
691 |
+5 |
Total Volume and Open Interest |
72,346 |
210,149 |
-647 |
Platinum(NYMEX) |
Jul19 |
190528 |
806.0 |
817.8 |
796.1 |
797.1 |
-5.8 |
20,708 |
71,900 |
+1,266 |
Oct19 |
190528 |
810.1 |
821.5 |
801.8 |
802.4 |
-5.8 |
320 |
8,459 |
+130 |
Jan20 |
190528 |
816.3 |
826.8 |
807.6 |
807.8 |
-5.8 |
54 |
665 |
+24 |
Apr20 |
190528 |
816.5 |
816.5 |
813.0 |
813.0 |
-5.8 |
14 |
70 |
+10 |
Total Volume and Open Interest |
21,097 |
81,106 |
+1,430 |
Palladium(NYMEX) |
Jun19 |
190528 |
1327.00 |
1343.40 |
1318.00 |
1339.50 |
+13.80 |
3,225 |
8,118 |
-1,189 |
Sep19 |
190528 |
1323.70 |
1341.90 |
1315.00 |
1336.70 |
+12.70 |
1,796 |
11,168 |
+1,255 |
Dec19 |
190528 |
1329.80 |
1333.90 |
1327.00 |
1332.20 |
+12.60 |
13 |
1,492 |
+1 |
Total Volume and Open Interest |
5,034 |
20,780 |
+67 |
Copper(CMX) |
May19 |
190528 |
271.95 |
271.95 |
270.10 |
270.35 |
-0.30 |
351 |
836 |
-118 |
Jul19 |
190528 |
270.10 |
271.80 |
268.85 |
269.60 |
-0.35 |
70,818 |
145,518 |
+444 |
Sep19 |
190528 |
270.40 |
272.10 |
269.25 |
269.90 |
-0.35 |
10,526 |
55,494 |
+1,424 |
Dec19 |
190528 |
272.20 |
272.65 |
270.00 |
270.55 |
-0.45 |
5,170 |
34,458 |
-242 |
Mar20 |
190528 |
272.85 |
273.35 |
271.15 |
271.20 |
-0.45 |
1,241 |
18,661 |
+103 |
Total Volume and Open Interest |
89,360 |
272,570 |
+1,758 |
E-mini DJIA Index(CBOT) |
Jun19 |
190528 |
25609 |
25717 |
25330 |
25369 |
-251 |
300,183 |
77,252 |
+2,151 |
Sep19 |
190528 |
25630 |
25718 |
25344 |
25377 |
-247 |
580 |
871 |
-33 |
Dec19 |
190528 |
25623 |
25700 |
25352 |
25374 |
-249 |
46 |
135 |
+2 |
Mar20 |
190528 |
25418 |
25418 |
25418 |
25418 |
-240 |
0 |
1 |
+0 |
Total Volume and Open Interest |
300,809 |
78,259 |
+2,120 |
S & P 500(CME) |
Jun19 |
190528 |
2834.00 |
2840.50 |
2801.00 |
2805.10 |
-26.70 |
1,616 |
41,461 |
+138 |
Sep19 |
190528 |
2832.50 |
2836.50 |
2809.50 |
2809.50 |
-26.90 |
1 |
176 |
+1 |
Dec19 |
190528 |
2812.20 |
2812.20 |
2812.20 |
2812.20 |
-26.90 |
0 |
5 |
+0 |
Mar20 |
190528 |
2815.90 |
2815.90 |
2815.90 |
2815.90 |
-26.90 |
|
|
|
Total Volume and Open Interest |
1,617 |
41,642 |
+139 |
S & P 500 E-Mini(CME) |
Jun19 |
190528 |
2831.00 |
2841.25 |
2800.50 |
2805.00 |
-26.75 |
2,013,518 |
2,573,179 |
+3,035 |
Sep19 |
190528 |
2836.50 |
2845.50 |
2805.00 |
2809.50 |
-27.00 |
27,014 |
101,823 |
+18,380 |
Dec19 |
190528 |
2837.75 |
2847.75 |
2808.25 |
2812.25 |
-26.75 |
907 |
12,854 |
+600 |
Mar20 |
190528 |
2815.00 |
2847.00 |
2815.00 |
2816.00 |
-26.75 |
10 |
3,812 |
+7 |
Total Volume and Open Interest |
2,041,455 |
2,691,677 |
+22,026 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190528 |
7315.50 |
7371.75 |
7280.25 |
7295.25 |
-20.25 |
640,165 |
218,014 |
+2,205 |
Sep19 |
190528 |
7339.25 |
7398.75 |
7307.25 |
7321.50 |
-20.50 |
940 |
1,627 |
+111 |
Dec19 |
190528 |
7366.00 |
7416.25 |
7335.50 |
7344.00 |
-20.75 |
26 |
56 |
+9 |
Total Volume and Open Interest |
641,132 |
219,714 |
+2,326 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190528 |
1867.00 |
1872.10 |
1842.80 |
1843.90 |
-19.50 |
14,053 |
64,760 |
-201 |
Sep19 |
190528 |
1872.80 |
1874.70 |
1848.70 |
1848.70 |
-18.60 |
2 |
114 |
+2 |
Dec19 |
190528 |
1852.50 |
1852.50 |
1852.50 |
1852.50 |
-18.40 |
|
|
|
Total Volume and Open Interest |
14,055 |
64,874 |
-199 |
Volatility Index(CBOE) |
May19 |
190522 |
15.00 |
15.25 |
14.60 |
15.01 |
-0.02 |
95,822 |
40,137 |
-8,940 |
Jun19 |
190528 |
16.75 |
17.50 |
16.50 |
17.38 |
+0.65 |
149,388 |
215,745 |
+13,435 |
Jul19 |
190528 |
17.25 |
17.80 |
17.10 |
17.73 |
+0.40 |
71,016 |
56,269 |
+9,202 |
Aug19 |
190528 |
17.37 |
17.80 |
17.27 |
17.73 |
+0.30 |
25,366 |
24,748 |
-1,618 |
Total Volume and Open Interest |
267,377 |
366,244 |
+23,211 |
S & P 600(CME) |
Jun19 |
190528 |
911.80 |
911.80 |
911.80 |
911.80 |
-5.90 |
|
|
|
Sep19 |
190528 |
912.40 |
912.40 |
912.40 |
912.40 |
-5.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190528 |
1516.10 |
1523.90 |
1502.80 |
1505.80 |
-11.90 |
184,081 |
426,810 |
+2,623 |
Sep19 |
190528 |
1520.70 |
1526.70 |
1507.20 |
1509.40 |
-11.80 |
270 |
621 |
+194 |
Dec19 |
190528 |
1513.30 |
1513.30 |
1513.30 |
1513.30 |
-11.40 |
1 |
3 |
+1 |
Total Volume and Open Interest |
184,352 |
427,434 |
+2,818 |
Nikkei 225(CME) |
Jun19 |
190528 |
21150 |
21295 |
20995 |
21020 |
-110 |
9,033 |
24,676 |
+61 |
Sep19 |
190528 |
21135 |
21260 |
20970 |
20995 |
-105 |
6,764 |
2,322 |
+758 |
Total Volume and Open Interest |
15,797 |
26,998 |
+819 |
Nikkei 225(SGX) |
Jun19 |
190528 |
21210 |
21300 |
21180 |
21205 |
+10 |
100,466 |
168,622 |
+2,143 |
Sep19 |
190528 |
21140 |
21230 |
21135 |
21160 |
+10 |
35 |
656 |
-420 |
Dec19 |
190528 |
21005 |
21005 |
21005 |
21005 |
+10 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
101,231 |
191,152 |
+2,543 |
Nikkei 225 Mini(JPX) |
Jun19 |
190528 |
21230 |
21290 |
21175 |
21230 |
+30 |
1,219,780 |
515,452 |
+13,522 |
Sep19 |
190528 |
21160 |
21225 |
21110 |
21190 |
+50 |
42,128 |
24,994 |
+2,363 |
Dec19 |
190528 |
20990 |
21050 |
20930 |
20990 |
+30 |
814 |
3,192 |
+292 |
Total Volume and Open Interest |
1,279,536 |
556,022 |
+18,869 |
Nikkei 225(JPX) |
Jun19 |
190528 |
21230 |
21290 |
21180 |
21230 |
+30 |
81,354 |
281,023 |
-153 |
Sep19 |
190528 |
21170 |
21220 |
21117 |
21190 |
+50 |
1,351 |
9,132 |
+291 |
Dec19 |
190528 |
20990 |
20990 |
20990 |
20990 |
+30 |
13 |
38,742 |
-50 |
Total Volume and Open Interest |
82,754 |
409,242 |
+1,688 |
Nikkei 225(CME) Yen |
Jun19 |
190528 |
21150 |
21290 |
20985 |
21015 |
-110 |
50,688 |
66,900 |
+629 |
Sep19 |
190528 |
21085 |
21230 |
20930 |
20950 |
-110 |
6,772 |
1,148 |
+60 |
Dec19 |
190528 |
20715 |
20715 |
20715 |
20715 |
-110 |
|
|
|
Total Volume and Open Interest |
57,460 |
68,048 |
+689 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190528 |
21020 |
21210 |
21000 |
21020 |
-110 |
5 |
5 |
+1 |
Sep19 |
190528 |
20950 |
20950 |
20950 |
20950 |
-110 |
|
|
|
Dec19 |
190528 |
20720 |
20720 |
20720 |
20720 |
-110 |
|
|
|
Total Volume and Open Interest |
5 |
5 |
+1 |
CAC 40(EURONEXT) |
Jun19 |
190528 |
5314.0 |
5320.0 |
5246.0 |
5274.5 |
-23.0 |
62,525 |
424,946 |
-4,868 |
Jul19 |
190528 |
5308.5 |
5310.5 |
5241.0 |
5266.0 |
-23.5 |
46 |
170 |
+9 |
Aug19 |
190528 |
5265.5 |
5265.5 |
5265.5 |
5265.5 |
-23.0 |
2 |
0 |
+0 |
Sep19 |
190528 |
5266.5 |
5266.5 |
5260.5 |
5260.5 |
-23.0 |
0 |
30 |
+0 |
Total Volume and Open Interest |
62,573 |
488,656 |
-4,859 |
Hang Seng Index(HKFE) |
May19 |
190528 |
27236 |
27449 |
27178 |
27323 |
+97 |
203,521 |
110,026 |
-7,618 |
Jun19 |
190528 |
27107 |
27308 |
27041 |
27183 |
+92 |
18,021 |
24,548 |
+5,329 |
Total Volume and Open Interest |
225,128 |
151,586 |
+915 |
DAX(EUREX) |
Jun19 |
190528 |
12066.0 |
12117.0 |
11965.0 |
12024.0 |
-41.0 |
100,159 |
116,735 |
-7,301 |
Sep19 |
190528 |
12086.0 |
12086.0 |
11960.0 |
12008.0 |
-41.0 |
112 |
1,311 |
-10 |
Dec19 |
190528 |
12020.0 |
12020.0 |
11985.0 |
11991.0 |
-41.0 |
7 |
34 |
-3 |
Total Volume and Open Interest |
100,278 |
118,080 |
-7,314 |
Mini-DAX(EUREX) |
Jun19 |
190528 |
12062.0 |
12116.0 |
11965.0 |
12024.0 |
-41.0 |
39,688 |
18,645 |
-1,008 |
Sep19 |
190528 |
12080.0 |
12087.0 |
11957.0 |
12008.0 |
-41.0 |
87 |
339 |
-6 |
Dec19 |
190528 |
12024.0 |
12024.0 |
11964.0 |
11991.0 |
-41.0 |
7 |
154 |
+1 |
Total Volume and Open Interest |
39,782 |
19,138 |
-1,013 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190528 |
3358 |
3365 |
3319 |
3338 |
-14 |
806,712 |
4,270,789 |
-121,784 |
Sep19 |
190528 |
3347 |
3351 |
3309 |
3326 |
-14 |
267 |
118,725 |
+49 |
Dec19 |
190528 |
3313 |
3320 |
3310 |
3310 |
-13 |
27 |
216,559 |
-2 |
Total Volume and Open Interest |
807,006 |
4,620,139 |
-121,737 |
Swiss Market Index(EUREX) |
Jun19 |
190528 |
9725 |
9732 |
9609 |
9687 |
-21 |
30,216 |
180,159 |
-2,047 |
Sep19 |
190528 |
9648 |
9653 |
9582 |
9653 |
-21 |
22 |
769 |
-5 |
Dec19 |
190528 |
9665 |
9665 |
9593 |
9631 |
-21 |
5 |
28 |
+1 |
Total Volume and Open Interest |
30,243 |
180,956 |
-2,051 |
FT-SE 100(EURONEXT) |
Jun19 |
190528 |
7296.00 |
7303.00 |
7228.50 |
7262.50 |
-1.00 |
103,479 |
705,827 |
-76 |
Sep19 |
190528 |
7215.00 |
7215.00 |
7187.50 |
7189.50 |
-1.00 |
56 |
3,830 |
+36 |
Dec19 |
190528 |
7151.50 |
7151.50 |
7151.50 |
7151.50 |
-1.50 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
103,535 |
710,662 |
-40 |
SPI 200(SFE) |
Jun19 |
190528 |
6462.0 |
6499.0 |
6459.0 |
6484.0 |
+21.0 |
50,513 |
403,436 |
+1,255 |
Sep19 |
190528 |
6421.0 |
6421.0 |
6412.0 |
6412.0 |
+21.0 |
4 |
2,962 |
-4 |
Dec19 |
190528 |
6399.0 |
6399.0 |
6399.0 |
6399.0 |
+22.0 |
11 |
2,228 |
+0 |
Total Volume and Open Interest |
50,528 |
408,627 |
+1,251 |
FTSE MIB(ISE) |
Jun19 |
190528 |
20295.00 |
20365.00 |
20075.00 |
20221.00 |
-118.00 |
21,283 |
126,556 |
-6,165 |
Sep19 |
190528 |
20150.00 |
20165.00 |
19950.00 |
20079.00 |
-123.00 |
79 |
1,834 |
+46 |
Dec19 |
190528 |
19840.00 |
19952.00 |
19840.00 |
19952.00 |
-123.00 |
3 |
96 |
+0 |
Total Volume and Open Interest |
21,365 |
128,487 |
-6,119 |
KOSPI 200(KFE) |
Jun19 |
190528 |
264.50 |
264.90 |
264.00 |
264.90 |
+0.40 |
270,568 |
334,766 |
+3,131 |
Sep19 |
190528 |
264.45 |
265.15 |
264.45 |
265.15 |
+0.35 |
1,021 |
20,926 |
+1,205 |
Dec19 |
190528 |
266.70 |
266.70 |
266.70 |
266.70 |
+2.35 |
2 |
35,199 |
+323 |
Total Volume and Open Interest |
271,591 |
419,422 |
+5,169 |
GSCI(CME) |
Jun19 |
190528 |
431.70 |
433.35 |
430.05 |
431.80 |
+5.25 |
8 |
13,373 |
+4 |
Jul19 |
190528 |
432.50 |
433.65 |
432.50 |
432.50 |
+5.25 |
|
|
|
Aug19 |
190528 |
430.05 |
430.05 |
430.05 |
430.05 |
+5.25 |
|
|
|
Total Volume and Open Interest |
8 |
13,373 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|