|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 29, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190529 |
866.00 |
892.75 |
863.50 |
872.00 |
+16.00 |
94,258 |
384,545 |
-7,546 |
Aug19 |
190529 |
872.25 |
899.25 |
870.00 |
878.50 |
+15.75 |
7,366 |
54,040 |
+905 |
Sep19 |
190529 |
879.50 |
905.75 |
877.25 |
885.50 |
+16.00 |
7,680 |
26,855 |
+18 |
Nov19 |
190529 |
892.00 |
918.50 |
889.75 |
898.50 |
+16.00 |
38,777 |
189,200 |
+1,519 |
Jan20 |
190529 |
904.00 |
929.75 |
901.75 |
909.75 |
+15.25 |
7,509 |
37,157 |
+659 |
Mar20 |
190529 |
909.50 |
935.50 |
909.25 |
915.50 |
+14.00 |
6,564 |
40,151 |
+681 |
May20 |
190529 |
912.25 |
942.50 |
912.25 |
922.75 |
+12.00 |
2,835 |
13,052 |
+254 |
Jul20 |
190529 |
926.75 |
951.75 |
926.75 |
932.75 |
+11.00 |
2,637 |
17,203 |
+645 |
Aug20 |
190529 |
943.00 |
946.50 |
935.25 |
935.25 |
+10.25 |
43 |
346 |
+1 |
Sep20 |
190529 |
942.50 |
945.50 |
930.50 |
933.00 |
+9.00 |
112 |
202 |
+29 |
Nov20 |
190529 |
933.00 |
951.50 |
931.50 |
935.25 |
+7.50 |
765 |
7,643 |
+356 |
Jan21 |
190529 |
949.50 |
955.00 |
942.00 |
943.50 |
+7.50 |
19 |
109 |
+6 |
Mar21 |
190529 |
949.25 |
957.50 |
949.25 |
949.25 |
+6.75 |
31 |
32 |
+1 |
May21 |
190529 |
956.75 |
963.50 |
956.75 |
956.75 |
+6.00 |
2 |
25 |
+2 |
Total Volume and Open Interest |
168,601 |
770,769 |
-2,470 |
Soybean Meal(CBOT) |
Jul19 |
190529 |
316.60 |
326.30 |
315.80 |
319.00 |
+6.20 |
49,320 |
203,415 |
-6,854 |
Aug19 |
190529 |
317.60 |
327.20 |
316.80 |
320.10 |
+6.20 |
14,663 |
44,536 |
+2,905 |
Sep19 |
190529 |
319.20 |
328.80 |
319.10 |
321.70 |
+6.20 |
5,502 |
40,028 |
+1,098 |
Oct19 |
190529 |
320.50 |
330.20 |
320.30 |
323.10 |
+6.20 |
2,344 |
27,258 |
-263 |
Dec19 |
190529 |
323.80 |
333.10 |
323.70 |
326.20 |
+6.20 |
18,360 |
94,571 |
+3,043 |
Jan20 |
190529 |
324.90 |
333.90 |
324.90 |
327.40 |
+6.10 |
1,849 |
27,296 |
-231 |
Mar20 |
190529 |
325.50 |
333.10 |
324.90 |
327.10 |
+5.70 |
1,553 |
27,392 |
+253 |
May20 |
190529 |
324.40 |
332.40 |
324.40 |
327.90 |
+5.40 |
776 |
13,407 |
-133 |
Jul20 |
190529 |
327.10 |
333.60 |
327.00 |
329.70 |
+5.20 |
777 |
7,188 |
+196 |
Aug20 |
190529 |
326.90 |
334.20 |
326.90 |
329.80 |
+5.10 |
36 |
4,112 |
+0 |
Total Volume and Open Interest |
95,297 |
499,857 |
+24 |
Soybean Oil(CBOT) |
Jul19 |
190529 |
27.29 |
28.23 |
27.26 |
27.73 |
+0.44 |
43,060 |
234,843 |
-5,172 |
Aug19 |
190529 |
27.40 |
28.35 |
27.40 |
27.84 |
+0.43 |
5,940 |
39,648 |
-165 |
Sep19 |
190529 |
27.53 |
28.47 |
27.51 |
27.95 |
+0.41 |
2,933 |
35,441 |
-228 |
Oct19 |
190529 |
27.68 |
28.58 |
27.67 |
28.08 |
+0.40 |
1,897 |
21,636 |
+15 |
Dec19 |
190529 |
27.98 |
28.91 |
27.97 |
28.38 |
+0.39 |
12,316 |
148,192 |
+1,442 |
Jan20 |
190529 |
28.20 |
29.11 |
28.19 |
28.59 |
+0.40 |
906 |
20,619 |
-20 |
Mar20 |
190529 |
28.57 |
29.34 |
28.57 |
28.83 |
+0.38 |
938 |
23,191 |
+26 |
May20 |
190529 |
29.19 |
29.57 |
29.04 |
29.16 |
+0.37 |
448 |
10,992 |
+10 |
Jul20 |
190529 |
29.51 |
30.02 |
29.37 |
29.51 |
+0.38 |
1,601 |
7,627 |
+536 |
Aug20 |
190529 |
29.55 |
29.76 |
29.51 |
29.65 |
+0.38 |
30 |
1,152 |
+18 |
Total Volume and Open Interest |
70,240 |
549,511 |
-3,564 |
Canola(WCE) |
Jul19 |
190529 |
452.9 |
458.8 |
451.9 |
458.2 |
+7.3 |
2,764 |
103,972 |
+84 |
Nov19 |
190529 |
465.7 |
473.0 |
464.9 |
472.3 |
+8.1 |
1,635 |
72,762 |
+152 |
Jan20 |
190529 |
469.9 |
477.7 |
469.6 |
476.9 |
+7.9 |
272 |
7,608 |
+25 |
Mar20 |
190529 |
473.4 |
481.6 |
473.4 |
480.7 |
+7.4 |
118 |
2,458 |
+21 |
May20 |
190529 |
478.5 |
485.5 |
478.5 |
484.4 |
+6.8 |
69 |
787 |
+25 |
Total Volume and Open Interest |
4,977 |
189,197 |
+418 |
Corn(CBOT) |
Jul19 |
190529 |
429.25 |
438.00 |
412.25 |
418.75 |
-1.50 |
299,952 |
753,140 |
+2,293 |
Sep19 |
190529 |
438.75 |
447.25 |
421.75 |
428.00 |
-1.50 |
92,684 |
295,549 |
+13,635 |
Dec19 |
190529 |
446.00 |
454.00 |
430.00 |
435.75 |
-1.25 |
174,553 |
438,922 |
+8,086 |
Mar20 |
190529 |
454.50 |
462.25 |
439.25 |
444.50 |
-2.00 |
34,943 |
122,945 |
+3,344 |
May20 |
190529 |
455.50 |
464.50 |
444.00 |
447.00 |
-2.25 |
6,643 |
23,912 |
+548 |
Jul20 |
190529 |
456.75 |
466.00 |
445.75 |
449.00 |
-2.75 |
11,296 |
61,479 |
+807 |
Sep20 |
190529 |
422.00 |
426.50 |
418.50 |
420.50 |
+1.00 |
877 |
12,705 |
-23 |
Dec20 |
190529 |
418.75 |
419.75 |
415.25 |
419.00 |
+1.25 |
11,885 |
49,640 |
+3,084 |
Mar21 |
190529 |
425.50 |
427.00 |
424.00 |
426.75 |
+1.50 |
127 |
1,606 |
+56 |
May21 |
190529 |
430.75 |
432.50 |
429.75 |
432.50 |
+2.25 |
43 |
317 |
+18 |
Total Volume and Open Interest |
633,211 |
1,763,466 |
+31,896 |
Wheat(CBOT) |
Jul19 |
190529 |
515.00 |
521.75 |
487.50 |
490.50 |
-14.25 |
74,194 |
239,895 |
-3,932 |
Sep19 |
190529 |
522.00 |
528.75 |
496.00 |
498.75 |
-13.25 |
26,886 |
93,550 |
+3,271 |
Dec19 |
190529 |
533.00 |
539.25 |
509.00 |
512.00 |
-11.75 |
13,801 |
77,477 |
+249 |
Mar20 |
190529 |
543.25 |
550.00 |
522.00 |
525.00 |
-10.25 |
4,123 |
22,328 |
+590 |
May20 |
190529 |
548.75 |
552.50 |
527.75 |
530.50 |
-9.25 |
1,038 |
6,198 |
+84 |
Jul20 |
190529 |
541.00 |
549.25 |
527.75 |
530.25 |
-7.50 |
820 |
8,631 |
+141 |
Total Volume and Open Interest |
121,131 |
451,746 |
+510 |
Wheat(KCBT) |
Jul19 |
190529 |
474.75 |
481.25 |
450.00 |
453.25 |
-7.50 |
30,653 |
176,868 |
-1,047 |
Sep19 |
190529 |
485.00 |
491.00 |
460.75 |
464.25 |
-7.25 |
13,539 |
63,686 |
+426 |
Dec19 |
190529 |
504.00 |
510.75 |
481.50 |
485.00 |
-6.75 |
8,698 |
57,080 |
+905 |
Mar20 |
190529 |
523.00 |
529.75 |
501.75 |
505.50 |
-6.25 |
2,256 |
17,865 |
+437 |
May20 |
190529 |
533.25 |
540.50 |
513.25 |
517.50 |
-6.50 |
828 |
4,336 |
-165 |
Jul20 |
190529 |
535.75 |
546.00 |
520.00 |
523.00 |
-6.00 |
409 |
6,931 |
+92 |
Sep20 |
190529 |
554.50 |
557.25 |
531.25 |
535.50 |
-6.00 |
196 |
1,674 |
-71 |
Total Volume and Open Interest |
56,650 |
329,347 |
+586 |
Wheat(MGE) |
Jul19 |
190529 |
560.75 |
568.00 |
543.00 |
548.75 |
-8.75 |
5,582 |
29,678 |
-413 |
Sep19 |
190529 |
567.25 |
575.50 |
551.00 |
556.75 |
-8.00 |
3,128 |
14,612 |
+71 |
Dec19 |
190529 |
578.00 |
585.50 |
563.25 |
569.00 |
-5.50 |
998 |
9,982 |
+279 |
Mar20 |
190529 |
588.25 |
595.25 |
576.50 |
581.50 |
-4.50 |
143 |
4,089 |
+42 |
May20 |
190529 |
598.00 |
601.00 |
585.00 |
588.25 |
-4.00 |
30 |
2,068 |
+2 |
Jul20 |
190529 |
599.25 |
602.00 |
589.50 |
595.25 |
-1.50 |
16 |
339 |
-3 |
Total Volume and Open Interest |
9,917 |
61,476 |
-24 |
Oats(CBOT) |
Jul19 |
190529 |
316.50 |
325.00 |
306.75 |
315.00 |
-1.75 |
390 |
5,557 |
+44 |
Sep19 |
190529 |
293.00 |
299.50 |
287.00 |
291.00 |
-4.75 |
56 |
468 |
+12 |
Dec19 |
190529 |
284.00 |
290.00 |
276.50 |
284.50 |
-2.50 |
172 |
1,438 |
+35 |
Mar20 |
190529 |
286.50 |
286.50 |
286.50 |
286.50 |
-1.50 |
1 |
138 |
+0 |
Total Volume and Open Interest |
619 |
7,601 |
+91 |
Rough Rice(CBOT) |
Jul19 |
190529 |
11.57 |
11.90 |
11.53 |
11.72 |
+0.07 |
1,315 |
6,578 |
-78 |
Sep19 |
190529 |
11.69 |
11.98 |
11.69 |
11.81 |
+0.04 |
195 |
589 |
+79 |
Nov19 |
190529 |
11.90 |
11.98 |
11.77 |
11.83 |
+0.03 |
26 |
166 |
+11 |
Jan20 |
190529 |
11.96 |
11.96 |
11.96 |
11.96 |
+0.03 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,536 |
7,340 |
+12 |
Live Cattle(CME) |
Jun19 |
190529 |
111.300 |
112.550 |
111.135 |
112.350 |
+0.800 |
7,724 |
58,805 |
-2,288 |
Aug19 |
190529 |
107.430 |
108.080 |
106.785 |
107.850 |
+0.065 |
14,737 |
151,690 |
-13 |
Oct19 |
190529 |
107.680 |
108.385 |
107.100 |
108.150 |
+0.250 |
9,769 |
91,411 |
+203 |
Dec19 |
190529 |
111.885 |
112.750 |
111.400 |
112.600 |
+0.370 |
4,716 |
48,345 |
+442 |
Feb20 |
190529 |
116.000 |
116.850 |
115.600 |
116.650 |
+0.515 |
1,803 |
18,037 |
+87 |
Apr20 |
190529 |
117.950 |
119.050 |
117.550 |
118.830 |
+0.780 |
716 |
7,518 |
+182 |
Total Volume and Open Interest |
39,851 |
381,875 |
-1,186 |
Feeder Cattle(CME) |
Aug19 |
190529 |
141.100 |
143.035 |
140.130 |
142.735 |
+0.500 |
4,873 |
28,947 |
-93 |
Sep19 |
190529 |
141.550 |
143.330 |
140.735 |
143.035 |
+0.350 |
2,561 |
6,571 |
+63 |
Oct19 |
190529 |
141.500 |
143.250 |
140.985 |
142.850 |
+0.020 |
2,147 |
6,356 |
-45 |
Nov19 |
190529 |
142.000 |
143.535 |
141.500 |
143.050 |
-0.150 |
842 |
3,306 |
-86 |
Jan20 |
190529 |
140.450 |
142.000 |
139.850 |
141.350 |
-0.150 |
251 |
3,472 |
-10 |
Mar20 |
190529 |
139.550 |
141.150 |
139.285 |
140.550 |
-0.250 |
128 |
840 |
+57 |
Apr20 |
190529 |
141.300 |
141.435 |
139.900 |
141.250 |
+0.100 |
10 |
53 |
-4 |
Total Volume and Open Interest |
10,812 |
49,545 |
-118 |
Lean Hogs(CME) |
Jun19 |
190529 |
83.650 |
85.385 |
82.950 |
85.200 |
+1.220 |
9,728 |
25,812 |
-1,461 |
Jul19 |
190529 |
85.180 |
88.330 |
84.480 |
87.800 |
+2.100 |
13,859 |
79,020 |
+2,369 |
Aug19 |
190529 |
86.500 |
89.600 |
85.950 |
89.135 |
+1.785 |
8,536 |
48,051 |
+396 |
Oct19 |
190529 |
80.450 |
82.950 |
79.680 |
82.580 |
+1.750 |
6,080 |
54,716 |
-490 |
Dec19 |
190529 |
78.100 |
80.180 |
77.480 |
79.885 |
+1.435 |
5,145 |
54,904 |
+702 |
Feb20 |
190529 |
80.930 |
82.785 |
80.450 |
82.580 |
+1.100 |
2,243 |
27,667 |
+385 |
Apr20 |
190529 |
82.050 |
83.885 |
81.830 |
83.785 |
+0.935 |
511 |
15,362 |
-23 |
May20 |
190529 |
85.000 |
86.700 |
85.000 |
86.700 |
+0.350 |
9 |
533 |
-2 |
Total Volume and Open Interest |
46,528 |
315,011 |
+1,832 |
Class III Milk(CME) |
May19 |
190529 |
16.39 |
16.40 |
16.38 |
16.38 |
unch |
116 |
3,525 |
-45 |
Jun19 |
190529 |
16.07 |
16.10 |
15.99 |
16.07 |
-0.01 |
267 |
4,475 |
-51 |
Jul19 |
190529 |
16.33 |
16.49 |
16.32 |
16.46 |
+0.06 |
159 |
3,351 |
+3 |
Aug19 |
190529 |
16.70 |
16.85 |
16.66 |
16.81 |
+0.11 |
107 |
2,200 |
+46 |
Sep19 |
190529 |
16.94 |
17.10 |
16.93 |
17.08 |
+0.13 |
134 |
2,536 |
+57 |
Oct19 |
190529 |
16.95 |
17.11 |
16.94 |
17.05 |
+0.13 |
63 |
1,868 |
+16 |
Nov19 |
190529 |
16.86 |
16.99 |
16.85 |
16.92 |
+0.14 |
17 |
1,850 |
+5 |
Dec19 |
190529 |
16.60 |
16.68 |
16.60 |
16.60 |
+0.10 |
25 |
1,624 |
-12 |
Jan20 |
190529 |
16.30 |
16.33 |
16.30 |
16.30 |
+0.05 |
16 |
509 |
+9 |
Feb20 |
190529 |
16.25 |
16.25 |
16.25 |
16.25 |
unch |
14 |
431 |
+9 |
Mar20 |
190529 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
24 |
433 |
+14 |
Apr20 |
190529 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
11 |
244 |
+4 |
May20 |
190529 |
16.49 |
16.49 |
16.49 |
16.49 |
unch |
5 |
294 |
+0 |
Total Volume and Open Interest |
958 |
23,927 |
+55 |
Cocoa(ICE) |
Jul19 |
190529 |
2453 |
2473 |
2407 |
2438 |
-12 |
18,281 |
84,271 |
+728 |
Sep19 |
190529 |
2456 |
2472 |
2416 |
2445 |
-11 |
13,252 |
56,717 |
+595 |
Dec19 |
190529 |
2459 |
2471 |
2423 |
2453 |
-5 |
9,081 |
54,459 |
+1,662 |
Mar20 |
190529 |
2444 |
2458 |
2413 |
2443 |
-4 |
5,001 |
32,932 |
+518 |
May20 |
190529 |
2444 |
2457 |
2417 |
2448 |
-5 |
1,239 |
13,046 |
+54 |
Jul20 |
190529 |
2456 |
2469 |
2456 |
2457 |
-5 |
260 |
4,861 |
+99 |
Sep20 |
190529 |
2470 |
2476 |
2468 |
2468 |
-5 |
361 |
4,311 |
+122 |
Total Volume and Open Interest |
48,661 |
257,923 |
+4,543 |
Coffee "C"(ICE) |
Jul19 |
190529 |
96.65 |
100.25 |
95.95 |
99.50 |
+3.45 |
27,971 |
157,218 |
-1,537 |
Sep19 |
190529 |
98.55 |
102.45 |
98.15 |
101.75 |
+3.45 |
14,781 |
72,608 |
+750 |
Dec19 |
190529 |
102.20 |
105.90 |
101.65 |
105.30 |
+3.50 |
6,975 |
52,211 |
-189 |
Mar20 |
190529 |
105.60 |
109.25 |
105.10 |
108.70 |
+3.45 |
3,297 |
25,175 |
+211 |
May20 |
190529 |
107.55 |
111.20 |
107.55 |
110.75 |
+3.35 |
2,592 |
17,777 |
+80 |
Jul20 |
190529 |
109.60 |
112.85 |
109.55 |
112.45 |
+3.25 |
1,908 |
6,045 |
-457 |
Total Volume and Open Interest |
60,071 |
345,833 |
-1,059 |
Orange Juice(ICE) |
Jul19 |
190529 |
104.80 |
106.05 |
102.65 |
103.20 |
-1.20 |
543 |
15,413 |
-78 |
Sep19 |
190529 |
107.50 |
108.50 |
105.40 |
105.80 |
-1.40 |
62 |
2,343 |
+19 |
Nov19 |
190529 |
109.70 |
111.10 |
108.60 |
108.65 |
-1.20 |
41 |
1,578 |
+5 |
Jan20 |
190529 |
114.45 |
114.45 |
111.85 |
112.05 |
-1.20 |
2 |
567 |
+0 |
Mar20 |
190529 |
117.40 |
117.40 |
115.05 |
115.05 |
-1.30 |
0 |
322 |
+0 |
May20 |
190529 |
119.70 |
119.70 |
117.65 |
117.65 |
-1.40 |
0 |
332 |
+0 |
Total Volume and Open Interest |
648 |
20,840 |
-54 |
Sugar #11(ICE) |
Jul19 |
190529 |
11.80 |
12.01 |
11.76 |
11.87 |
+0.12 |
35,404 |
450,040 |
-2,939 |
Oct19 |
190529 |
12.14 |
12.33 |
12.11 |
12.24 |
+0.15 |
18,162 |
279,031 |
-214 |
Mar20 |
190529 |
13.16 |
13.32 |
13.12 |
13.24 |
+0.12 |
8,456 |
181,601 |
+1,137 |
May20 |
190529 |
13.29 |
13.43 |
13.26 |
13.36 |
+0.12 |
4,277 |
42,169 |
-977 |
Jul20 |
190529 |
13.41 |
13.54 |
13.39 |
13.48 |
+0.12 |
1,796 |
34,965 |
+561 |
Oct20 |
190529 |
13.58 |
13.71 |
13.56 |
13.66 |
+0.13 |
934 |
30,740 |
+231 |
Mar21 |
190529 |
14.13 |
14.20 |
14.13 |
14.17 |
+0.14 |
237 |
16,112 |
+68 |
May21 |
190529 |
14.12 |
14.16 |
14.12 |
14.15 |
+0.14 |
83 |
2,265 |
+18 |
Total Volume and Open Interest |
69,419 |
1,040,635 |
-2,115 |
London Cocoa(LCE) |
Jul19 |
190529 |
1793 |
1800 |
1769 |
1783 |
-2 |
5,860 |
77,672 |
+139 |
Sep19 |
190529 |
1794 |
1804 |
1777 |
1790 |
+2 |
3,958 |
42,898 |
+177 |
Dec19 |
190529 |
1800 |
1805 |
1782 |
1795 |
+1 |
5,451 |
62,674 |
-535 |
Mar20 |
190529 |
1785 |
1789 |
1771 |
1785 |
+2 |
3,994 |
46,382 |
+733 |
May20 |
190529 |
1781 |
1787 |
1771 |
1784 |
+2 |
1,184 |
19,194 |
+314 |
Jul20 |
190529 |
1787 |
1792 |
1777 |
1789 |
+2 |
569 |
13,480 |
+10 |
Sep20 |
190529 |
1794 |
1799 |
1785 |
1797 |
+3 |
806 |
11,523 |
+498 |
Total Volume and Open Interest |
22,752 |
281,334 |
+1,821 |
London Sugar(LCE) |
Aug19 |
190529 |
326.30 |
329.00 |
325.20 |
325.90 |
+0.30 |
3,223 |
57,237 |
+68 |
Oct19 |
190529 |
330.60 |
333.60 |
329.90 |
330.80 |
+0.90 |
1,822 |
25,206 |
+352 |
Dec19 |
190529 |
341.70 |
343.20 |
339.90 |
341.00 |
+0.70 |
400 |
14,130 |
+138 |
Mar20 |
190529 |
349.70 |
351.70 |
349.10 |
349.50 |
+0.30 |
106 |
8,602 |
+58 |
May20 |
190529 |
357.50 |
359.70 |
357.10 |
357.50 |
+0.40 |
6 |
2,120 |
+3 |
Total Volume and Open Interest |
5,557 |
109,585 |
+619 |
Cotton(ICE) |
Jul19 |
190529 |
69.66 |
69.81 |
68.61 |
69.06 |
-0.41 |
13,422 |
98,476 |
-2,371 |
Oct19 |
190529 |
68.75 |
68.75 |
68.58 |
68.58 |
-0.59 |
0 |
49 |
+0 |
Dec19 |
190529 |
68.60 |
68.60 |
67.60 |
67.98 |
-0.49 |
9,759 |
89,221 |
+2,191 |
Mar20 |
190529 |
69.11 |
69.20 |
68.25 |
68.59 |
-0.42 |
708 |
14,555 |
-6 |
May20 |
190529 |
69.76 |
69.99 |
69.09 |
69.43 |
-0.40 |
174 |
1,585 |
+48 |
Jul20 |
190529 |
70.43 |
70.56 |
69.70 |
70.08 |
-0.37 |
234 |
3,274 |
+113 |
Total Volume and Open Interest |
24,470 |
214,852 |
+95 |
Lumber(CME) |
Jul19 |
190529 |
303.7 |
317.0 |
286.1 |
316.2 |
+8.7 |
256 |
3,011 |
+15 |
Sep19 |
190529 |
308.2 |
323.7 |
292.0 |
323.0 |
+12.0 |
51 |
1,008 |
+0 |
Nov19 |
190529 |
309.2 |
323.1 |
300.0 |
323.1 |
+10.5 |
3 |
53 |
+0 |
Jan20 |
190529 |
329.7 |
329.7 |
329.7 |
329.7 |
-8.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
310 |
4,076 |
+15 |
Crude Oil(NYM) |
Jul19 |
190529 |
59.07 |
59.14 |
56.88 |
58.81 |
-0.33 |
758,099 |
427,918 |
-10,389 |
Aug19 |
190529 |
59.29 |
59.29 |
57.22 |
58.95 |
-0.40 |
99,294 |
170,219 |
-227 |
Sep19 |
190529 |
59.31 |
59.36 |
57.41 |
58.99 |
-0.46 |
63,764 |
192,457 |
-2,444 |
Oct19 |
190529 |
59.36 |
59.36 |
57.55 |
58.94 |
-0.51 |
45,059 |
140,918 |
+8,180 |
Nov19 |
190529 |
59.18 |
59.18 |
57.57 |
58.83 |
-0.53 |
30,260 |
121,366 |
+5,675 |
Dec19 |
190529 |
59.07 |
59.10 |
57.42 |
58.66 |
-0.54 |
61,871 |
249,982 |
-3,895 |
Jan20 |
190529 |
58.83 |
58.83 |
57.32 |
58.45 |
-0.55 |
7,397 |
63,149 |
+571 |
Feb20 |
190529 |
58.49 |
58.49 |
57.13 |
58.22 |
-0.54 |
5,401 |
43,901 |
-934 |
Mar20 |
190529 |
57.96 |
58.23 |
56.93 |
57.98 |
-0.54 |
8,382 |
45,360 |
-982 |
Apr20 |
190529 |
57.57 |
57.83 |
56.76 |
57.74 |
-0.53 |
4,668 |
33,349 |
+465 |
May20 |
190529 |
56.88 |
57.62 |
56.75 |
57.50 |
-0.52 |
3,243 |
33,479 |
-664 |
Jun20 |
190529 |
57.46 |
57.53 |
56.31 |
57.27 |
-0.50 |
18,797 |
112,472 |
-815 |
Jul20 |
190529 |
56.96 |
57.03 |
56.36 |
57.03 |
-0.48 |
421 |
29,590 |
-9 |
Aug20 |
190529 |
56.80 |
56.80 |
56.23 |
56.80 |
-0.46 |
396 |
17,902 |
+90 |
Sep20 |
190529 |
56.60 |
56.60 |
56.00 |
56.60 |
-0.44 |
1,794 |
37,040 |
+245 |
Oct20 |
190529 |
56.41 |
56.41 |
56.01 |
56.41 |
-0.42 |
438 |
23,870 |
+223 |
Total Volume and Open Interest |
1,155,727 |
2,101,395 |
-1,714 |
e-miNY Crude Oil(NYM) |
Jul19 |
190529 |
59.050 |
59.125 |
56.900 |
58.800 |
-0.350 |
23,088 |
2,066 |
-638 |
Aug19 |
190529 |
59.225 |
59.225 |
57.225 |
58.950 |
-0.400 |
358 |
311 |
-2 |
Sep19 |
190529 |
59.075 |
59.275 |
57.500 |
59.000 |
-0.450 |
109 |
471 |
+26 |
Oct19 |
190529 |
59.125 |
59.125 |
57.575 |
58.950 |
-0.500 |
1 |
158 |
-1 |
Nov19 |
190529 |
58.575 |
58.950 |
57.800 |
58.825 |
-0.525 |
7 |
149 |
-1 |
Dec19 |
190529 |
58.700 |
58.850 |
57.750 |
58.650 |
-0.550 |
19 |
169 |
+0 |
Jan20 |
190529 |
58.200 |
58.450 |
57.875 |
58.450 |
-0.550 |
0 |
66 |
+0 |
Feb20 |
190529 |
57.175 |
58.225 |
57.175 |
58.225 |
-0.525 |
3 |
13 |
+0 |
Mar20 |
190529 |
57.975 |
57.975 |
57.400 |
57.975 |
-0.550 |
1 |
47 |
+0 |
Apr20 |
190529 |
56.950 |
57.750 |
56.950 |
57.750 |
-0.525 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,592 |
3,520 |
-617 |
NY Harbor ULSD(NYM) |
Jun19 |
190529 |
199.08 |
199.25 |
194.61 |
196.75 |
-2.50 |
23,418 |
28,740 |
-5,650 |
Jul19 |
190529 |
199.23 |
199.34 |
194.71 |
196.93 |
-2.45 |
67,224 |
109,851 |
-2,163 |
Aug19 |
190529 |
199.55 |
199.75 |
195.13 |
197.42 |
-2.39 |
23,524 |
44,932 |
-1,134 |
Sep19 |
190529 |
200.31 |
200.31 |
195.90 |
198.22 |
-2.29 |
14,153 |
38,524 |
+305 |
Oct19 |
190529 |
200.08 |
200.24 |
196.63 |
198.98 |
-2.22 |
8,261 |
37,981 |
+9 |
Nov19 |
190529 |
200.58 |
200.59 |
197.41 |
199.55 |
-2.19 |
5,559 |
20,970 |
+688 |
Dec19 |
190529 |
201.46 |
201.46 |
197.50 |
199.86 |
-2.17 |
14,750 |
43,245 |
+335 |
Jan20 |
190529 |
199.45 |
200.58 |
197.99 |
200.06 |
-2.12 |
2,758 |
20,112 |
+919 |
Feb20 |
190529 |
199.25 |
200.23 |
197.77 |
199.67 |
-2.04 |
1,316 |
10,983 |
+219 |
Mar20 |
190529 |
198.14 |
199.43 |
196.59 |
198.73 |
-1.96 |
1,279 |
7,845 |
+545 |
Apr20 |
190529 |
196.11 |
197.81 |
195.67 |
197.28 |
-1.87 |
453 |
3,767 |
+2 |
May20 |
190529 |
195.25 |
196.64 |
194.81 |
196.32 |
-1.80 |
568 |
2,718 |
+77 |
Jun20 |
190529 |
193.96 |
196.37 |
193.96 |
195.73 |
-1.75 |
2,282 |
16,408 |
+166 |
Jul20 |
190529 |
195.65 |
195.65 |
195.65 |
195.65 |
-1.63 |
30 |
947 |
+6 |
Total Volume and Open Interest |
167,741 |
404,616 |
-5,691 |
RBOB Gasoline(NYM) |
Jun19 |
190529 |
195.60 |
195.65 |
190.33 |
194.52 |
-1.15 |
35,591 |
38,727 |
-7,873 |
Jul19 |
190529 |
193.42 |
193.58 |
188.20 |
192.02 |
-1.58 |
95,056 |
133,435 |
+1,289 |
Aug19 |
190529 |
190.20 |
190.20 |
184.90 |
188.70 |
-1.50 |
36,588 |
63,172 |
-45 |
Sep19 |
190529 |
186.47 |
186.48 |
181.64 |
185.40 |
-1.38 |
21,539 |
49,721 |
-1,247 |
Oct19 |
190529 |
171.21 |
171.23 |
166.62 |
170.38 |
-1.08 |
10,498 |
37,065 |
+11 |
Nov19 |
190529 |
167.52 |
167.52 |
163.48 |
167.01 |
-1.02 |
7,702 |
20,570 |
+173 |
Dec19 |
190529 |
164.03 |
164.67 |
160.91 |
164.31 |
-1.05 |
7,675 |
28,242 |
+200 |
Jan20 |
190529 |
162.85 |
163.46 |
160.16 |
163.25 |
-1.06 |
1,390 |
12,633 |
-140 |
Feb20 |
190529 |
160.70 |
163.81 |
160.70 |
163.45 |
-1.03 |
821 |
5,501 |
+144 |
Mar20 |
190529 |
161.92 |
164.77 |
161.55 |
164.52 |
-1.07 |
695 |
4,847 |
+190 |
Total Volume and Open Interest |
217,836 |
405,287 |
-7,212 |
e-miNY RBOB Gasoline(NYM) |
Jun19 |
190529 |
194.52 |
194.52 |
194.50 |
194.52 |
-1.15 |
0 |
1 |
+0 |
Jul19 |
190529 |
192.02 |
192.02 |
192.02 |
192.02 |
-1.58 |
|
|
|
Aug19 |
190529 |
188.70 |
188.70 |
186.30 |
188.70 |
-1.50 |
|
|
|
Sep19 |
190529 |
185.40 |
185.40 |
185.40 |
185.40 |
-1.38 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun19 |
190529 |
2.582 |
2.643 |
2.580 |
2.633 |
+0.051 |
55,425 |
17,224 |
-8,131 |
Jul19 |
190529 |
2.584 |
2.646 |
2.580 |
2.624 |
+0.040 |
84,231 |
356,573 |
-6,971 |
Aug19 |
190529 |
2.591 |
2.653 |
2.591 |
2.632 |
+0.039 |
22,449 |
90,016 |
+1,557 |
Sep19 |
190529 |
2.585 |
2.644 |
2.585 |
2.623 |
+0.036 |
21,385 |
175,410 |
-677 |
Oct19 |
190529 |
2.618 |
2.677 |
2.618 |
2.657 |
+0.036 |
26,602 |
120,092 |
+1,355 |
Nov19 |
190529 |
2.701 |
2.754 |
2.699 |
2.734 |
+0.034 |
14,018 |
81,997 |
-1,207 |
Dec19 |
190529 |
2.870 |
2.920 |
2.870 |
2.900 |
+0.030 |
6,883 |
99,620 |
+514 |
Jan20 |
190529 |
2.969 |
3.011 |
2.965 |
2.990 |
+0.026 |
10,524 |
70,124 |
+246 |
Feb20 |
190529 |
2.927 |
2.965 |
2.924 |
2.947 |
+0.025 |
1,685 |
22,765 |
-26 |
Mar20 |
190529 |
2.809 |
2.842 |
2.809 |
2.822 |
+0.021 |
5,011 |
37,249 |
+602 |
Apr20 |
190529 |
2.561 |
2.582 |
2.559 |
2.568 |
+0.009 |
3,474 |
43,002 |
-293 |
May20 |
190529 |
2.527 |
2.545 |
2.525 |
2.531 |
+0.006 |
1,426 |
26,983 |
-303 |
Jun20 |
190529 |
2.579 |
2.579 |
2.563 |
2.563 |
+0.003 |
1,163 |
14,488 |
+385 |
Jul20 |
190529 |
2.615 |
2.615 |
2.598 |
2.598 |
+0.001 |
362 |
15,713 |
+112 |
Aug20 |
190529 |
2.625 |
2.625 |
2.608 |
2.609 |
+0.001 |
214 |
11,166 |
+17 |
Sep20 |
190529 |
2.611 |
2.611 |
2.594 |
2.594 |
unch |
112 |
10,463 |
+10 |
Total Volume and Open Interest |
256,969 |
1,272,929 |
-12,598 |
Brent Crude Oil(ICE) |
Jul19 |
190529 |
70.10 |
70.10 |
68.08 |
69.45 |
-0.66 |
72,179 |
192,343 |
-6,833 |
Aug19 |
190529 |
68.51 |
68.62 |
66.67 |
67.87 |
-0.80 |
69,820 |
409,589 |
-77 |
Sep19 |
190529 |
67.64 |
67.67 |
65.82 |
66.98 |
-0.75 |
25,708 |
323,685 |
+1,514 |
Oct19 |
190529 |
66.90 |
66.90 |
65.23 |
66.37 |
-0.68 |
10,574 |
137,515 |
+502 |
Nov19 |
190529 |
66.53 |
66.53 |
64.87 |
65.98 |
-0.65 |
4,396 |
151,899 |
-713 |
Dec19 |
190529 |
66.21 |
66.21 |
64.59 |
65.68 |
-0.62 |
20,207 |
308,253 |
+867 |
Jan20 |
190529 |
65.84 |
65.87 |
64.34 |
65.41 |
-0.59 |
1,936 |
72,194 |
+153 |
Feb20 |
190529 |
65.57 |
65.57 |
64.11 |
65.15 |
-0.57 |
868 |
50,389 |
-23 |
Mar20 |
190529 |
65.31 |
65.31 |
63.91 |
64.91 |
-0.56 |
1,290 |
49,933 |
-99 |
Apr20 |
190529 |
64.69 |
64.69 |
64.69 |
64.69 |
-0.54 |
657 |
32,306 |
+206 |
May20 |
190529 |
64.47 |
64.47 |
64.47 |
64.47 |
-0.52 |
1,444 |
32,163 |
+49 |
Jun20 |
190529 |
64.25 |
64.44 |
63.32 |
64.24 |
-0.50 |
3,731 |
114,989 |
+143 |
Jul20 |
190529 |
63.20 |
64.01 |
63.20 |
64.01 |
-0.48 |
368 |
56,788 |
-222 |
Aug20 |
190529 |
63.81 |
63.81 |
63.81 |
63.81 |
-0.46 |
286 |
33,800 |
+123 |
Total Volume and Open Interest |
218,801 |
2,390,678 |
-3,753 |
Gas Oil(ICE) |
Jun19 |
190529 |
616.50 |
617.00 |
601.25 |
605.75 |
-13.00 |
16,733 |
114,687 |
-1,172 |
Jul19 |
190529 |
616.50 |
616.50 |
601.75 |
606.00 |
-12.00 |
23,561 |
192,629 |
-486 |
Aug19 |
190529 |
615.00 |
616.00 |
602.25 |
606.50 |
-11.25 |
10,257 |
98,237 |
+1,200 |
Sep19 |
190529 |
616.25 |
616.50 |
604.25 |
608.50 |
-10.75 |
4,256 |
85,619 |
+165 |
Oct19 |
190529 |
619.00 |
619.25 |
606.75 |
610.75 |
-10.50 |
2,255 |
76,171 |
+64 |
Nov19 |
190529 |
616.75 |
616.75 |
606.25 |
609.50 |
-10.25 |
2,105 |
43,982 |
-311 |
Dec19 |
190529 |
615.50 |
615.50 |
603.25 |
607.00 |
-10.00 |
5,948 |
109,334 |
+1,252 |
Jan20 |
190529 |
612.75 |
612.75 |
602.50 |
606.25 |
-9.25 |
1,111 |
33,763 |
-533 |
Feb20 |
190529 |
611.25 |
611.25 |
602.50 |
605.25 |
-9.00 |
1,724 |
28,604 |
+436 |
Mar20 |
190529 |
608.75 |
609.75 |
602.00 |
604.25 |
-8.50 |
902 |
25,386 |
+43 |
Total Volume and Open Interest |
70,898 |
984,796 |
+885 |
Ethanol(CBOT) |
Jun19 |
190529 |
1.525 |
1.531 |
1.461 |
1.470 |
-0.011 |
154 |
275 |
-95 |
Jul19 |
190529 |
1.558 |
1.568 |
1.468 |
1.481 |
-0.011 |
199 |
880 |
+45 |
Aug19 |
190529 |
1.551 |
1.563 |
1.474 |
1.491 |
-0.011 |
3 |
77 |
+0 |
Sep19 |
190529 |
1.485 |
1.492 |
1.485 |
1.492 |
-0.011 |
0 |
19 |
+0 |
Oct19 |
190529 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.011 |
0 |
7 |
+0 |
Nov19 |
190529 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.011 |
|
|
|
Dec19 |
190529 |
1.516 |
1.516 |
1.516 |
1.516 |
-0.011 |
0 |
20 |
+0 |
Jan20 |
190529 |
1.516 |
1.516 |
1.516 |
1.516 |
-0.011 |
|
|
|
Total Volume and Open Interest |
356 |
1,278 |
-50 |
WTI Crude Oil(ICE) |
Jul19 |
190529 |
58.93 |
59.12 |
56.89 |
58.81 |
-0.33 |
24,568 |
78,292 |
+437 |
Aug19 |
190529 |
59.07 |
59.25 |
57.22 |
58.95 |
-0.40 |
23,222 |
78,116 |
+3,964 |
Sep19 |
190529 |
59.17 |
59.27 |
57.42 |
58.99 |
-0.46 |
14,471 |
62,507 |
-265 |
Oct19 |
190529 |
59.15 |
59.21 |
57.58 |
58.94 |
-0.51 |
4,056 |
34,021 |
+42 |
Nov19 |
190529 |
59.06 |
59.06 |
57.50 |
58.83 |
-0.53 |
3,046 |
24,699 |
-206 |
Dec19 |
190529 |
58.62 |
58.92 |
57.46 |
58.66 |
-0.54 |
8,223 |
99,624 |
-747 |
Jan20 |
190529 |
58.34 |
58.67 |
57.43 |
58.45 |
-0.55 |
245 |
10,333 |
+37 |
Feb20 |
190529 |
58.11 |
58.22 |
57.14 |
58.22 |
-0.54 |
111 |
9,372 |
+20 |
Mar20 |
190529 |
57.87 |
57.98 |
57.39 |
57.98 |
-0.54 |
52 |
13,360 |
-20 |
Apr20 |
190529 |
57.74 |
57.74 |
57.74 |
57.74 |
-0.53 |
35 |
5,716 |
+17 |
May20 |
190529 |
57.02 |
57.50 |
57.02 |
57.50 |
-0.52 |
19 |
4,134 |
-3 |
Jun20 |
190529 |
56.82 |
57.39 |
56.42 |
57.27 |
-0.50 |
590 |
52,513 |
+78 |
Jul20 |
190529 |
57.03 |
57.03 |
57.03 |
57.03 |
-0.48 |
7 |
4,788 |
+4 |
Aug20 |
190529 |
56.80 |
56.80 |
56.80 |
56.80 |
-0.46 |
0 |
4,895 |
+0 |
Sep20 |
190529 |
56.60 |
56.60 |
56.60 |
56.60 |
-0.44 |
3 |
6,835 |
+3 |
Oct20 |
190529 |
56.41 |
56.41 |
56.41 |
56.41 |
-0.42 |
0 |
4,499 |
+0 |
Total Volume and Open Interest |
79,739 |
617,576 |
+3,364 |
US Dollar Index(ICE) |
Jun19 |
190529 |
97.795 |
98.100 |
97.750 |
98.035 |
+0.193 |
9,772 |
46,383 |
+0 |
Sep19 |
190529 |
97.285 |
97.560 |
97.235 |
97.500 |
+0.198 |
297 |
1,723 |
+0 |
Dec19 |
190529 |
96.900 |
97.000 |
96.900 |
97.000 |
+0.198 |
1 |
526 |
+0 |
Total Volume and Open Interest |
10,070 |
48,704 |
+0 |
Australian Dollar(CME) |
Jun19 |
190529 |
69.29 |
69.36 |
69.08 |
69.17 |
-0.09 |
91,429 |
178,713 |
-1,561 |
Sep19 |
190529 |
69.49 |
69.53 |
69.27 |
69.35 |
-0.09 |
342 |
2,459 |
+88 |
Dec19 |
190529 |
69.63 |
69.66 |
69.52 |
69.52 |
-0.10 |
16 |
339 |
+10 |
Total Volume and Open Interest |
93,426 |
182,441 |
-1,550 |
British Pound(CME) |
Jun19 |
190529 |
126.66 |
126.83 |
126.23 |
126.35 |
-0.33 |
123,594 |
198,046 |
+2,743 |
Sep19 |
190529 |
127.27 |
127.39 |
126.81 |
126.92 |
-0.34 |
2,188 |
5,919 |
+141 |
Dec19 |
190529 |
127.43 |
127.43 |
127.43 |
127.43 |
-0.35 |
14 |
569 |
+8 |
Total Volume and Open Interest |
127,936 |
207,195 |
+2,796 |
Canadian Dollar(CME) |
Jun19 |
190529 |
74.15 |
74.22 |
73.85 |
73.99 |
-0.19 |
60,023 |
130,725 |
-1,063 |
Sep19 |
190529 |
74.35 |
74.35 |
74.03 |
74.15 |
-0.18 |
818 |
5,580 |
+191 |
Dec19 |
190529 |
74.43 |
74.45 |
74.26 |
74.28 |
-0.18 |
47 |
2,545 |
+29 |
Mar20 |
190529 |
74.54 |
74.55 |
74.32 |
74.39 |
-0.19 |
5 |
727 |
+5 |
Total Volume and Open Interest |
63,190 |
140,757 |
-953 |
Japanese Yen(CME) |
Jun19 |
190529 |
91.58 |
91.75 |
91.28 |
91.50 |
+0.02 |
117,881 |
163,824 |
-2,622 |
Sep19 |
190529 |
92.29 |
92.40 |
91.96 |
92.15 |
+0.02 |
1,059 |
1,950 |
+564 |
Dec19 |
190529 |
92.79 |
92.79 |
92.70 |
92.79 |
+0.01 |
8 |
338 |
-2 |
Total Volume and Open Interest |
121,971 |
169,364 |
-2,166 |
Swiss Franc(CME) |
Jun19 |
190529 |
99.43 |
99.66 |
99.29 |
99.38 |
unch |
22,912 |
86,539 |
-1,633 |
Sep19 |
190529 |
100.33 |
100.50 |
100.14 |
100.23 |
unch |
83 |
247 |
+26 |
Dec19 |
190529 |
101.05 |
101.17 |
101.05 |
101.05 |
-0.01 |
0 |
26 |
+0 |
Total Volume and Open Interest |
22,995 |
86,829 |
-1,607 |
EuroFX(CME) |
Jun19 |
190529 |
111.83 |
111.90 |
111.42 |
111.51 |
-0.33 |
151,706 |
499,533 |
-5,792 |
Sep19 |
190529 |
112.67 |
112.75 |
112.27 |
112.36 |
-0.33 |
1,663 |
29,694 |
-363 |
Dec19 |
190529 |
113.49 |
113.53 |
113.13 |
113.17 |
-0.34 |
353 |
4,039 |
+83 |
Total Volume and Open Interest |
155,682 |
535,859 |
-6,031 |
Mexican Peso(CME) |
Jun19 |
190529 |
519.25 |
521.13 |
516.63 |
520.25 |
+1.25 |
37,139 |
273,170 |
-1,453 |
Jul19 |
190529 |
517.75 |
517.75 |
517.75 |
517.75 |
+1.13 |
|
|
|
Total Volume and Open Interest |
37,179 |
276,357 |
-1,436 |
Brazilian Real(CME) |
Jun19 |
190529 |
248.05 |
251.90 |
247.20 |
251.00 |
+2.15 |
5,780 |
38,909 |
-1,742 |
Jul19 |
190529 |
246.95 |
251.20 |
246.55 |
250.30 |
+2.10 |
3,433 |
8,003 |
+2,387 |
Aug19 |
190529 |
249.65 |
250.00 |
246.20 |
249.65 |
+2.05 |
1 |
25 |
+1 |
Sep19 |
190529 |
246.95 |
249.50 |
245.75 |
248.95 |
+2.00 |
85 |
59 |
+30 |
Total Volume and Open Interest |
9,299 |
46,996 |
+676 |
30-Year T-Bonds(CBOT) |
Jun19 |
190529 |
152~030 |
153~050 |
152~020 |
152~240 |
+0~230 |
357,902 |
627,715 |
-118,617 |
Sep19 |
190529 |
151~160 |
152~170 |
151~140 |
152~040 |
+0~230 |
171,827 |
400,334 |
+99,148 |
Dec19 |
190529 |
151~110 |
151~110 |
151~110 |
151~110 |
+0~230 |
0 |
4 |
+0 |
Total Volume and Open Interest |
529,729 |
1,028,053 |
-19,469 |
10-Year T-Notes(CBOT) |
Jun19 |
190529 |
125~130 |
125~270 |
125~110 |
125~200 |
+0~075 |
2,851,424 |
2,921,923 |
-360,580 |
Sep19 |
190529 |
125~230 |
126~060 |
125~210 |
125~305 |
+0~075 |
1,867,435 |
1,782,499 |
+654,852 |
Dec19 |
190529 |
125~305 |
125~305 |
125~305 |
125~305 |
+0~075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,718,859 |
4,704,423 |
+294,272 |
5-Year T-Notes(CBOT) |
Jun19 |
190529 |
116~164 |
116~254 |
116~152 |
116~212 |
+0~050 |
1,537,441 |
2,533,075 |
-504,654 |
Sep19 |
190529 |
116~230 |
116~316 |
116~206 |
116~264 |
+0~036 |
1,026,676 |
2,372,452 |
+527,205 |
Dec19 |
190529 |
116~264 |
116~264 |
116~264 |
116~264 |
+0~036 |
|
|
|
Total Volume and Open Interest |
2,564,117 |
4,905,527 |
+22,551 |
2 Year T-Notes(CBOT) |
Jun19 |
190529 |
106~225 |
106~262 |
106~224 |
106~251 |
+0~023 |
886,859 |
1,854,974 |
-335,239 |
Sep19 |
190529 |
106~314 |
107~033 |
106~314 |
107~020 |
+0~023 |
703,888 |
2,035,470 |
+311,073 |
Dec19 |
190529 |
107~020 |
107~020 |
107~020 |
107~020 |
+0~023 |
|
|
|
Total Volume and Open Interest |
1,590,747 |
3,890,444 |
-24,166 |
Eurodollars(CME) |
Jun19 |
190529 |
97.478 |
97.490 |
97.478 |
97.485 |
+0.007 |
155,405 |
1,230,466 |
+4,513 |
Sep19 |
190529 |
97.620 |
97.660 |
97.615 |
97.640 |
+0.025 |
172,851 |
1,519,727 |
-7,508 |
Dec19 |
190529 |
97.735 |
97.790 |
97.730 |
97.760 |
+0.035 |
276,346 |
1,586,002 |
-1,380 |
Mar20 |
190529 |
97.915 |
97.990 |
97.910 |
97.955 |
+0.045 |
248,992 |
1,169,899 |
+31,156 |
Jun20 |
190529 |
98.040 |
98.110 |
98.025 |
98.075 |
+0.045 |
240,776 |
1,060,584 |
-15,660 |
Sep20 |
190529 |
98.115 |
98.195 |
98.105 |
98.155 |
+0.045 |
215,899 |
959,271 |
-6,539 |
Dec20 |
190529 |
98.120 |
98.205 |
98.115 |
98.165 |
+0.045 |
325,441 |
1,142,017 |
+12,499 |
Mar21 |
190529 |
98.160 |
98.235 |
98.150 |
98.200 |
+0.045 |
149,805 |
791,279 |
-1,506 |
Jun21 |
190529 |
98.140 |
98.210 |
98.125 |
98.175 |
+0.040 |
87,093 |
679,167 |
+6,511 |
Sep21 |
190529 |
98.125 |
98.195 |
98.110 |
98.155 |
+0.040 |
61,990 |
516,747 |
+3,774 |
Dec21 |
190529 |
98.095 |
98.155 |
98.075 |
98.120 |
+0.040 |
99,172 |
555,796 |
+18,452 |
Mar22 |
190529 |
98.065 |
98.135 |
98.055 |
98.100 |
+0.040 |
53,575 |
430,020 |
+2,401 |
Jun22 |
190529 |
98.035 |
98.100 |
98.025 |
98.065 |
+0.035 |
30,446 |
278,552 |
-742 |
Sep22 |
190529 |
98.010 |
98.070 |
98.000 |
98.035 |
+0.030 |
29,799 |
231,243 |
+348 |
Dec22 |
190529 |
97.980 |
98.040 |
97.970 |
98.005 |
+0.030 |
23,217 |
195,557 |
+478 |
Mar23 |
190529 |
97.960 |
98.015 |
97.945 |
97.985 |
+0.035 |
16,945 |
102,463 |
-774 |
Jun23 |
190529 |
97.930 |
97.985 |
97.915 |
97.955 |
+0.035 |
18,185 |
90,470 |
+778 |
Sep23 |
190529 |
97.900 |
97.955 |
97.885 |
97.920 |
+0.030 |
27,647 |
90,432 |
+3,412 |
Total Volume and Open Interest |
2,304,989 |
12,984,131 |
+58,427 |
Ultra T-Bond(CBOT) |
Jun19 |
190529 |
171~09 |
172~27 |
171~08 |
172~09 |
+1~01 |
257,367 |
717,386 |
-134,773 |
Sep19 |
190529 |
172~03 |
173~21 |
172~01 |
173~02 |
+1~01 |
174,130 |
505,423 |
+108,279 |
Dec19 |
190529 |
173~14 |
173~14 |
173~14 |
173~14 |
+1~01 |
|
|
|
Total Volume and Open Interest |
431,497 |
1,222,809 |
-26,494 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190529 |
134~135 |
135~010 |
134~125 |
134~240 |
+0~110 |
236,172 |
478,977 |
-66,723 |
Sep19 |
190529 |
135~050 |
135~250 |
135~035 |
135~150 |
+0~110 |
128,915 |
290,201 |
+59,575 |
Dec19 |
190529 |
135~150 |
135~150 |
135~150 |
135~150 |
+0~110 |
|
|
|
Total Volume and Open Interest |
365,087 |
769,178 |
-7,148 |
30 Day Federal Funds(CBOT) |
May19 |
190529 |
97.607 |
97.610 |
97.607 |
97.607 |
-0.005 |
5,650 |
268,180 |
-3,397 |
Jun19 |
190529 |
97.615 |
97.620 |
97.610 |
97.615 |
-0.005 |
3,869 |
216,822 |
+318 |
Jul19 |
190529 |
97.625 |
97.640 |
97.625 |
97.630 |
unch |
27,395 |
315,129 |
+6,407 |
Aug19 |
190529 |
97.665 |
97.690 |
97.665 |
97.680 |
+0.015 |
35,498 |
303,668 |
-1,948 |
Sep19 |
190529 |
97.705 |
97.735 |
97.705 |
97.725 |
+0.020 |
12,383 |
111,693 |
+1,670 |
Oct19 |
190529 |
97.770 |
97.810 |
97.770 |
97.790 |
+0.020 |
45,247 |
286,353 |
+9,067 |
Total Volume and Open Interest |
231,911 |
2,361,609 |
+17,610 |
Japanese Govt Bonds(SGX) |
Jun19 |
190529 |
152.94 |
153.17 |
152.93 |
153.15 |
+0.19 |
522 |
16,570 |
+124 |
Sep19 |
190529 |
153.08 |
153.08 |
153.08 |
153.08 |
+0.19 |
0 |
8 |
+0 |
Dec19 |
190529 |
153.08 |
153.08 |
153.08 |
153.08 |
+0.19 |
|
|
|
Total Volume and Open Interest |
522 |
16,578 |
+124 |
Euro-Buxl(EUREX) |
Jun19 |
190529 |
195.60 |
196.54 |
195.56 |
196.14 |
+0.90 |
15,339 |
237,277 |
+7,503 |
Sep19 |
190529 |
194.24 |
194.88 |
194.08 |
194.62 |
+0.88 |
589 |
31,063 |
+4,012 |
Dec19 |
190529 |
193.64 |
193.64 |
193.64 |
193.64 |
+0.90 |
|
|
|
Total Volume and Open Interest |
15,928 |
268,340 |
+11,515 |
Euro-Bund(EUREX) |
Jun19 |
190529 |
167.91 |
168.13 |
167.85 |
168.02 |
+0.22 |
260,208 |
1,812,524 |
+205,079 |
Sep19 |
190529 |
170.33 |
170.51 |
170.23 |
170.41 |
+0.25 |
28,323 |
301,713 |
+122,469 |
Dec19 |
190529 |
167.57 |
167.57 |
167.57 |
167.57 |
+0.22 |
9 |
12 |
+0 |
Total Volume and Open Interest |
288,540 |
2,114,249 |
+327,548 |
Euro-Bobl(EUREX) |
Jun19 |
190529 |
133.80 |
133.83 |
133.75 |
133.80 |
+0.05 |
121,315 |
1,387,563 |
+82,193 |
Sep19 |
190529 |
133.77 |
133.79 |
133.71 |
133.77 |
+0.07 |
8,274 |
150,727 |
+73,268 |
Dec19 |
190529 |
134.00 |
134.00 |
134.00 |
134.00 |
+0.05 |
|
|
|
Total Volume and Open Interest |
129,589 |
1,538,290 |
+155,461 |
Euro-Schatz(EUREX) |
Jun19 |
190529 |
112.06 |
112.07 |
112.05 |
112.06 |
unch |
105,289 |
1,764,873 |
+85,185 |
Sep19 |
190529 |
112.07 |
112.07 |
112.06 |
112.07 |
unch |
8,235 |
153,715 |
+76,502 |
Dec19 |
190529 |
111.16 |
111.16 |
111.16 |
111.16 |
unch |
|
|
|
Total Volume and Open Interest |
113,524 |
1,918,588 |
+161,687 |
3-Mth Euribor(EUREX) |
Jun19 |
190529 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190529 |
100.345 |
100.345 |
100.345 |
100.345 |
+0.005 |
0 |
1,961 |
+16 |
Dec19 |
190529 |
100.360 |
100.360 |
100.360 |
100.360 |
+0.005 |
0 |
1,693 |
+0 |
Total Volume and Open Interest |
0 |
9,340 |
+54 |
Long Gilt(LIFFE) |
Jun19 |
190529 |
130~13 |
130~20 |
130~10 |
130~15 |
+0~08 |
559,643 |
384,196 |
-228,092 |
Sep19 |
190529 |
129~16 |
129~23 |
129~12 |
129~17 |
+0~08 |
405,912 |
327,181 |
+251,210 |
Total Volume and Open Interest |
965,555 |
711,377 |
+23,118 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190529 |
99.20 |
99.21 |
99.19 |
99.19 |
unch |
56,364 |
509,630 |
-81 |
Sep19 |
190529 |
99.20 |
99.21 |
99.19 |
99.19 |
+0.00 |
84,219 |
609,414 |
-5,556 |
Dec19 |
190529 |
99.17 |
99.17 |
99.15 |
99.17 |
+0.01 |
137,497 |
694,568 |
-9,833 |
Mar20 |
190529 |
99.21 |
99.21 |
99.19 |
99.20 |
+0.00 |
152,854 |
404,259 |
-22,918 |
Jun20 |
190529 |
99.21 |
99.21 |
99.19 |
99.20 |
+0.00 |
110,916 |
460,849 |
+25,465 |
Sep20 |
190529 |
99.19 |
99.20 |
99.17 |
99.18 |
+0.00 |
76,114 |
371,481 |
+3,383 |
Total Volume and Open Interest |
1,060,853 |
4,045,224 |
+12,624 |
3-Mth Euribor(LIFFE) |
Jun19 |
190529 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
3,560 |
503,445 |
+90 |
Sep19 |
190529 |
100.340 |
100.350 |
100.340 |
100.345 |
+0.005 |
8,220 |
600,736 |
-3,018 |
Dec19 |
190529 |
100.355 |
100.365 |
100.355 |
100.360 |
+0.005 |
13,028 |
644,120 |
-1,539 |
Total Volume and Open Interest |
202,157 |
4,728,465 |
-1,980 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190529 |
98.56 |
98.57 |
98.55 |
98.56 |
unch |
17,316 |
136,957 |
-6,623 |
Sep19 |
190529 |
98.76 |
98.78 |
98.75 |
98.77 |
+0.01 |
31,602 |
326,582 |
-4,500 |
Dec19 |
190529 |
98.81 |
98.84 |
98.80 |
98.83 |
+0.02 |
19,982 |
339,274 |
-2,698 |
Mar20 |
190529 |
98.85 |
98.89 |
98.84 |
98.88 |
+0.03 |
14,391 |
272,649 |
+13 |
Jun20 |
190529 |
98.86 |
98.90 |
98.85 |
98.90 |
+0.04 |
8,036 |
187,062 |
+1,265 |
Sep20 |
190529 |
98.85 |
98.89 |
98.85 |
98.89 |
+0.04 |
8,219 |
128,698 |
+224 |
Dec20 |
190529 |
98.84 |
98.88 |
98.84 |
98.88 |
+0.04 |
6,959 |
84,876 |
+265 |
Mar21 |
190529 |
98.83 |
98.87 |
98.83 |
98.87 |
+0.04 |
2,434 |
49,776 |
-1,210 |
Jun21 |
190529 |
98.81 |
98.85 |
98.81 |
98.84 |
+0.04 |
522 |
7,765 |
+261 |
Sep21 |
190529 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.03 |
0 |
1,896 |
+0 |
Total Volume and Open Interest |
109,461 |
1,538,335 |
-13,003 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190529 |
98.46 |
98.51 |
98.45 |
98.51 |
+0.05 |
93,028 |
1,333,543 |
-5,393 |
Sep19 |
190529 |
98.48 |
98.52 |
98.47 |
98.51 |
+0.05 |
6,112 |
15,779 |
+6,021 |
Total Volume and Open Interest |
99,140 |
1,349,322 |
+628 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190529 |
98.89 |
98.92 |
98.88 |
98.91 |
+0.03 |
126,794 |
1,350,642 |
-50,614 |
Sep19 |
190529 |
98.95 |
98.96 |
98.94 |
98.96 |
+0.03 |
60 |
9,472 |
-35 |
Total Volume and Open Interest |
126,854 |
1,360,114 |
-50,649 |
Gold(CMX) |
Jun19 |
190529 |
1278.9 |
1285.2 |
1278.4 |
1281.0 |
+3.9 |
218,714 |
151,989 |
-31,327 |
Aug19 |
190529 |
1284.3 |
1290.3 |
1283.8 |
1286.3 |
+3.8 |
77,728 |
257,645 |
+27,467 |
Oct19 |
190529 |
1290.6 |
1295.7 |
1289.8 |
1292.2 |
+3.8 |
517 |
5,833 |
+120 |
Dec19 |
190529 |
1295.9 |
1302.0 |
1295.9 |
1297.9 |
+3.6 |
3,317 |
58,555 |
+956 |
Feb20 |
190529 |
1304.1 |
1306.7 |
1302.1 |
1303.8 |
+3.6 |
673 |
26,256 |
-99 |
Apr20 |
190529 |
1307.1 |
1310.6 |
1307.0 |
1308.6 |
+3.5 |
1,088 |
8,885 |
+450 |
Jun20 |
190529 |
1316.3 |
1316.6 |
1313.5 |
1313.5 |
+3.3 |
73 |
5,205 |
+22 |
Aug20 |
190529 |
1319.3 |
1321.0 |
1318.1 |
1318.1 |
+3.2 |
62 |
151 |
+38 |
Oct20 |
190529 |
1322.9 |
1322.9 |
1322.9 |
1322.9 |
+3.2 |
0 |
28 |
+0 |
Dec20 |
190529 |
1327.8 |
1327.8 |
1326.5 |
1326.5 |
+3.2 |
1 |
1,379 |
+0 |
Feb21 |
190529 |
1331.1 |
1331.1 |
1331.1 |
1331.1 |
+3.2 |
|
|
|
Total Volume and Open Interest |
302,590 |
517,279 |
-2,436 |
Silver(CMX) |
May19 |
190529 |
1437.2 |
1437.2 |
1437.2 |
1437.2 |
+9.1 |
17 |
219 |
+10 |
Jul19 |
190529 |
1432.5 |
1445.0 |
1432.0 |
1441.1 |
+9.1 |
40,682 |
157,398 |
+1,090 |
Sep19 |
190529 |
1441.5 |
1452.5 |
1440.5 |
1448.8 |
+8.7 |
1,711 |
20,919 |
+225 |
Dec19 |
190529 |
1451.0 |
1463.5 |
1451.0 |
1459.7 |
+8.4 |
596 |
24,367 |
+98 |
Mar20 |
190529 |
1463.0 |
1473.0 |
1463.0 |
1470.4 |
+8.1 |
176 |
5,068 |
+19 |
May20 |
190529 |
1469.5 |
1477.5 |
1469.5 |
1477.4 |
+8.0 |
125 |
1,744 |
+13 |
Jul20 |
190529 |
1480.0 |
1484.9 |
1480.0 |
1484.9 |
+8.0 |
0 |
691 |
+0 |
Total Volume and Open Interest |
43,412 |
211,578 |
+1,429 |
Platinum(NYMEX) |
Jul19 |
190529 |
799.1 |
800.9 |
790.8 |
791.7 |
-5.4 |
18,263 |
72,372 |
+472 |
Oct19 |
190529 |
804.8 |
804.8 |
796.0 |
797.0 |
-5.4 |
575 |
8,589 |
+130 |
Jan20 |
190529 |
806.5 |
808.0 |
802.0 |
802.4 |
-5.4 |
13 |
674 |
+9 |
Apr20 |
190529 |
808.6 |
808.6 |
807.6 |
807.6 |
-5.4 |
0 |
70 |
+0 |
Total Volume and Open Interest |
18,853 |
81,715 |
+609 |
Palladium(NYMEX) |
Jun19 |
190529 |
1336.50 |
1349.70 |
1325.90 |
1348.60 |
+9.10 |
6,219 |
5,079 |
-3,039 |
Sep19 |
190529 |
1335.50 |
1344.90 |
1322.80 |
1343.90 |
+7.20 |
3,800 |
13,594 |
+2,426 |
Dec19 |
190529 |
1326.20 |
1340.00 |
1326.20 |
1339.30 |
+7.10 |
8 |
1,495 |
+3 |
Total Volume and Open Interest |
10,027 |
20,170 |
-610 |
Copper(CMX) |
May19 |
190529 |
270.05 |
270.05 |
267.00 |
267.25 |
-3.10 |
245 |
735 |
-101 |
Jul19 |
190529 |
269.60 |
269.80 |
265.85 |
266.40 |
-3.20 |
54,238 |
143,189 |
-2,329 |
Sep19 |
190529 |
269.80 |
270.00 |
266.20 |
266.80 |
-3.10 |
6,630 |
56,688 |
+1,194 |
Dec19 |
190529 |
270.40 |
270.40 |
266.95 |
267.55 |
-3.00 |
1,755 |
34,761 |
+303 |
Mar20 |
190529 |
269.30 |
269.30 |
268.05 |
268.25 |
-2.95 |
461 |
18,637 |
-24 |
Total Volume and Open Interest |
64,145 |
271,495 |
-1,075 |
E-mini DJIA Index(CBOT) |
Jun19 |
190529 |
25355 |
25377 |
24937 |
25109 |
-260 |
201,024 |
77,239 |
-13 |
Sep19 |
190529 |
25370 |
25380 |
24950 |
25115 |
-262 |
308 |
927 |
+56 |
Dec19 |
190529 |
25252 |
25252 |
24960 |
25114 |
-260 |
8 |
139 |
+4 |
Mar20 |
190529 |
25157 |
25157 |
25068 |
25157 |
-261 |
0 |
1 |
+0 |
Total Volume and Open Interest |
201,340 |
78,306 |
+47 |
S & P 500(CME) |
Jun19 |
190529 |
2802.30 |
2805.70 |
2767.00 |
2780.10 |
-25.00 |
914 |
41,712 |
+251 |
Sep19 |
190529 |
2784.20 |
2784.20 |
2784.20 |
2784.20 |
-25.30 |
10 |
176 |
+0 |
Dec19 |
190529 |
2786.70 |
2786.70 |
2786.70 |
2786.70 |
-25.50 |
0 |
5 |
+0 |
Mar20 |
190529 |
2789.90 |
2789.90 |
2789.90 |
2789.90 |
-26.00 |
|
|
|
Total Volume and Open Interest |
924 |
41,893 |
+251 |
S & P 500 E-Mini(CME) |
Jun19 |
190529 |
2804.25 |
2806.00 |
2766.25 |
2780.00 |
-25.00 |
1,201,967 |
2,571,660 |
-1,519 |
Sep19 |
190529 |
2807.25 |
2810.25 |
2770.25 |
2784.25 |
-25.25 |
5,670 |
101,781 |
-42 |
Dec19 |
190529 |
2811.50 |
2812.50 |
2773.00 |
2786.75 |
-25.50 |
297 |
12,928 |
+74 |
Mar20 |
190529 |
2790.00 |
2790.00 |
2780.50 |
2790.00 |
-26.00 |
3 |
3,812 |
+0 |
Total Volume and Open Interest |
1,207,937 |
2,690,190 |
-1,487 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190529 |
7291.50 |
7296.00 |
7183.25 |
7216.00 |
-79.25 |
407,810 |
218,941 |
+927 |
Sep19 |
190529 |
7315.50 |
7320.75 |
7209.25 |
7241.75 |
-79.75 |
571 |
1,662 |
+35 |
Dec19 |
190529 |
7325.00 |
7325.00 |
7236.00 |
7264.00 |
-80.00 |
11 |
57 |
+1 |
Total Volume and Open Interest |
408,393 |
220,677 |
+963 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190529 |
1845.50 |
1846.70 |
1819.90 |
1832.30 |
-11.60 |
11,668 |
64,769 |
+9 |
Sep19 |
190529 |
1843.70 |
1850.00 |
1826.20 |
1837.20 |
-11.50 |
2 |
112 |
-2 |
Dec19 |
190529 |
1841.30 |
1841.30 |
1839.60 |
1841.30 |
-11.20 |
|
|
|
Total Volume and Open Interest |
11,670 |
64,881 |
+7 |
Volatility Index(CBOE) |
May19 |
190522 |
15.00 |
15.25 |
14.60 |
15.01 |
-0.02 |
95,822 |
40,137 |
-8,940 |
Jun19 |
190529 |
17.40 |
18.20 |
17.35 |
17.78 |
+0.40 |
3,111 |
203,403 |
-12,342 |
Jul19 |
190529 |
17.75 |
18.25 |
17.70 |
18.03 |
+0.30 |
2,672 |
63,135 |
+6,866 |
Aug19 |
190529 |
17.80 |
18.13 |
17.75 |
18.03 |
+0.30 |
1,643 |
24,780 |
+32 |
Total Volume and Open Interest |
9,490 |
361,189 |
-5,055 |
S & P 600(CME) |
Jun19 |
190529 |
904.40 |
904.40 |
904.40 |
904.40 |
-7.40 |
|
|
|
Sep19 |
190529 |
904.90 |
904.90 |
904.90 |
904.90 |
-7.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190529 |
1505.40 |
1506.40 |
1480.60 |
1488.90 |
-16.90 |
115,003 |
427,323 |
+513 |
Sep19 |
190529 |
1507.80 |
1508.80 |
1485.00 |
1492.40 |
-17.00 |
73 |
634 |
+13 |
Dec19 |
190529 |
1500.50 |
1500.50 |
1496.40 |
1496.40 |
-16.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
115,076 |
427,960 |
+526 |
Nikkei 225(CME) |
Jun19 |
190529 |
20980 |
21065 |
20735 |
20880 |
-140 |
8,005 |
24,726 |
+50 |
Sep19 |
190529 |
21005 |
21030 |
20710 |
20850 |
-145 |
415 |
2,376 |
+54 |
Total Volume and Open Interest |
8,420 |
27,102 |
+104 |
Nikkei 225(SGX) |
Jun19 |
190529 |
21215 |
21230 |
20880 |
20905 |
-300 |
63,572 |
164,541 |
-4,081 |
Sep19 |
190529 |
21135 |
21145 |
20860 |
20860 |
-300 |
409 |
460 |
-196 |
Dec19 |
190529 |
20705 |
20705 |
20705 |
20705 |
-300 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
64,643 |
187,489 |
-3,663 |
Nikkei 225 Mini(JPX) |
Jun19 |
190529 |
21185 |
21225 |
20880 |
20950 |
-280 |
846,048 |
513,341 |
-2,111 |
Sep19 |
190529 |
21120 |
21160 |
20820 |
20890 |
-300 |
26,778 |
24,802 |
-192 |
Dec19 |
190529 |
20980 |
20980 |
20645 |
20740 |
-250 |
336 |
3,202 |
+10 |
Total Volume and Open Interest |
881,013 |
553,777 |
-2,245 |
Nikkei 225(JPX) |
Jun19 |
190529 |
21180 |
21220 |
20880 |
20950 |
-280 |
55,394 |
280,740 |
-283 |
Sep19 |
190529 |
21120 |
21160 |
20820 |
20890 |
-300 |
815 |
9,288 |
+156 |
Dec19 |
190529 |
20790 |
20800 |
20740 |
20740 |
-250 |
1 |
38,743 |
+1 |
Total Volume and Open Interest |
56,218 |
409,118 |
-124 |
Nikkei 225(CME) Yen |
Jun19 |
190529 |
21000 |
21060 |
20720 |
20875 |
-140 |
37,582 |
65,787 |
-1,113 |
Sep19 |
190529 |
20925 |
20990 |
20665 |
20810 |
-140 |
414 |
1,160 |
+12 |
Dec19 |
190529 |
20585 |
20585 |
20585 |
20585 |
-130 |
|
|
|
Total Volume and Open Interest |
37,996 |
66,947 |
-1,101 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190529 |
20880 |
20880 |
20740 |
20880 |
-140 |
0 |
5 |
+0 |
Sep19 |
190529 |
20810 |
20810 |
20810 |
20810 |
-140 |
|
|
|
Dec19 |
190529 |
20590 |
20590 |
20590 |
20590 |
-130 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190529 |
5243.0 |
5247.5 |
5179.5 |
5198.5 |
-76.0 |
33,130 |
416,548 |
-8,398 |
Jul19 |
190529 |
5221.0 |
5221.0 |
5172.0 |
5190.5 |
-75.5 |
11 |
171 |
+1 |
Aug19 |
190529 |
5189.0 |
5189.0 |
5189.0 |
5189.0 |
-76.5 |
|
|
|
Sep19 |
190529 |
5186.0 |
5186.0 |
5186.0 |
5186.0 |
-74.5 |
0 |
30 |
+0 |
Total Volume and Open Interest |
33,141 |
480,259 |
-8,397 |
Hang Seng Index(HKFE) |
May19 |
190529 |
27316 |
27448 |
27139 |
27228 |
-95 |
232,072 |
96,660 |
-13,366 |
Jun19 |
190529 |
27174 |
27309 |
27000 |
27069 |
-114 |
38,360 |
42,701 |
+18,153 |
Total Volume and Open Interest |
272,559 |
157,423 |
+5,837 |
DAX(EUREX) |
Jun19 |
190529 |
11943.0 |
11958.0 |
11806.0 |
11837.5 |
-186.5 |
61,120 |
131,169 |
+14,434 |
Sep19 |
190529 |
11921.0 |
11937.5 |
11797.0 |
11821.5 |
-186.5 |
27 |
1,344 |
+33 |
Dec19 |
190529 |
11877.5 |
11890.0 |
11799.0 |
11805.5 |
-185.5 |
0 |
34 |
+0 |
Total Volume and Open Interest |
61,147 |
132,547 |
+14,467 |
Mini-DAX(EUREX) |
Jun19 |
190529 |
11957.0 |
11959.0 |
11806.0 |
11837.5 |
-186.5 |
19,533 |
20,886 |
+2,241 |
Sep19 |
190529 |
11947.0 |
11947.0 |
11792.0 |
11821.5 |
-186.5 |
21 |
353 |
+14 |
Dec19 |
190529 |
11866.0 |
11866.0 |
11804.0 |
11805.5 |
-185.5 |
1 |
158 |
+4 |
Total Volume and Open Interest |
19,555 |
21,397 |
+2,259 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190529 |
3316 |
3319 |
3281 |
3288 |
-50 |
328,245 |
4,375,879 |
+105,090 |
Sep19 |
190529 |
3306 |
3306 |
3269 |
3276 |
-50 |
1,688 |
121,685 |
+2,960 |
Dec19 |
190529 |
3286 |
3286 |
3257 |
3260 |
-50 |
4 |
216,560 |
+1 |
Total Volume and Open Interest |
329,937 |
4,728,190 |
+108,051 |
Swiss Market Index(EUREX) |
Jun19 |
190529 |
9610 |
9614 |
9509 |
9550 |
-137 |
17,366 |
188,311 |
+8,152 |
Sep19 |
190529 |
9558 |
9558 |
9486 |
9516 |
-137 |
11 |
791 |
+22 |
Dec19 |
190529 |
9495 |
9495 |
9495 |
9495 |
-136 |
1 |
29 |
+1 |
Total Volume and Open Interest |
17,378 |
189,131 |
+8,175 |
FT-SE 100(EURONEXT) |
Jun19 |
190529 |
7236.50 |
7236.50 |
7136.50 |
7165.00 |
-97.50 |
79,685 |
711,115 |
+5,288 |
Sep19 |
190529 |
7152.00 |
7152.00 |
7080.00 |
7092.00 |
-97.50 |
514 |
4,331 |
+501 |
Dec19 |
190529 |
7065.00 |
7065.00 |
7054.00 |
7054.00 |
-97.50 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
80,199 |
716,451 |
+5,789 |
SPI 200(SFE) |
Jun19 |
190529 |
6480.0 |
6487.0 |
6418.0 |
6430.0 |
-54.0 |
32,762 |
400,168 |
-3,268 |
Sep19 |
190529 |
6394.0 |
6394.0 |
6349.0 |
6358.0 |
-54.0 |
23 |
2,962 |
+0 |
Dec19 |
190529 |
6343.0 |
6343.0 |
6343.0 |
6343.0 |
-56.0 |
0 |
2,227 |
-1 |
Total Volume and Open Interest |
32,785 |
405,358 |
-3,269 |
FTSE MIB(ISE) |
Jun19 |
190529 |
20005.00 |
20095.00 |
19915.00 |
19994.00 |
-227.00 |
17,442 |
123,388 |
-3,168 |
Sep19 |
190529 |
19890.00 |
19945.00 |
19780.00 |
19857.00 |
-222.00 |
184 |
1,911 |
+77 |
Dec19 |
190529 |
19740.00 |
19740.00 |
19660.00 |
19727.00 |
-225.00 |
4 |
100 |
+4 |
Total Volume and Open Interest |
17,630 |
125,400 |
-3,087 |
KOSPI 200(KFE) |
Jun19 |
190529 |
261.00 |
261.25 |
260.80 |
261.10 |
-3.80 |
205,411 |
334,405 |
-361 |
Sep19 |
190529 |
261.40 |
261.40 |
261.35 |
261.40 |
-3.75 |
1,007 |
20,905 |
-21 |
Dec19 |
190529 |
275.90 |
275.90 |
256.30 |
261.75 |
-4.95 |
74 |
35,214 |
+15 |
Total Volume and Open Interest |
206,493 |
419,075 |
-347 |
GSCI(CME) |
Jun19 |
190529 |
425.70 |
430.60 |
424.25 |
429.80 |
-2.00 |
50 |
13,366 |
-7 |
Jul19 |
190529 |
430.50 |
430.50 |
425.40 |
430.50 |
-2.00 |
|
|
|
Aug19 |
190529 |
428.05 |
428.05 |
426.30 |
428.05 |
-2.00 |
|
|
|
Total Volume and Open Interest |
50 |
13,366 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|