|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 03, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190603 |
875.75 |
886.50 |
873.50 |
879.00 |
+1.25 |
138,936 |
376,640 |
-6,738 |
Aug19 |
190603 |
882.50 |
892.75 |
880.50 |
885.75 |
+1.25 |
11,820 |
53,149 |
-724 |
Sep19 |
190603 |
890.25 |
900.00 |
888.00 |
893.00 |
+1.25 |
11,433 |
28,210 |
+295 |
Nov19 |
190603 |
902.25 |
913.00 |
900.50 |
906.25 |
+1.50 |
61,542 |
201,763 |
+1,710 |
Jan20 |
190603 |
914.00 |
924.50 |
912.00 |
918.00 |
+2.00 |
9,194 |
39,975 |
+957 |
Mar20 |
190603 |
920.00 |
930.25 |
918.25 |
924.00 |
+2.25 |
11,603 |
43,871 |
+2,492 |
May20 |
190603 |
927.00 |
937.00 |
925.00 |
930.00 |
+2.00 |
4,271 |
15,698 |
+753 |
Jul20 |
190603 |
935.00 |
946.50 |
934.00 |
939.50 |
+2.50 |
3,948 |
17,741 |
+184 |
Aug20 |
190603 |
942.00 |
945.75 |
942.00 |
942.00 |
+2.50 |
81 |
395 |
+17 |
Sep20 |
190603 |
943.75 |
945.75 |
936.25 |
938.75 |
+3.50 |
47 |
208 |
+18 |
Nov20 |
190603 |
933.00 |
944.25 |
932.50 |
939.25 |
+4.75 |
2,115 |
8,508 |
-131 |
Jan21 |
190603 |
950.00 |
951.00 |
942.25 |
946.75 |
+4.25 |
53 |
189 |
+36 |
Mar21 |
190603 |
955.75 |
956.00 |
951.75 |
951.75 |
+3.50 |
2 |
43 |
-1 |
May21 |
190603 |
958.50 |
961.50 |
958.50 |
958.50 |
+3.00 |
1 |
37 |
+0 |
Total Volume and Open Interest |
255,096 |
786,671 |
-1,101 |
Soybean Meal(CBOT) |
Jul19 |
190603 |
321.30 |
325.80 |
319.60 |
320.50 |
-0.80 |
77,111 |
189,523 |
-8,538 |
Aug19 |
190603 |
322.60 |
327.10 |
321.20 |
322.00 |
-0.70 |
16,567 |
47,268 |
+1,244 |
Sep19 |
190603 |
323.90 |
328.80 |
323.10 |
323.80 |
-0.40 |
11,132 |
39,184 |
+580 |
Oct19 |
190603 |
326.00 |
330.20 |
324.80 |
325.50 |
-0.40 |
7,146 |
27,081 |
+496 |
Dec19 |
190603 |
328.90 |
333.70 |
328.20 |
329.10 |
-0.10 |
31,061 |
98,563 |
+2,655 |
Jan20 |
190603 |
330.10 |
334.70 |
329.40 |
330.40 |
+0.30 |
4,253 |
27,851 |
+200 |
Mar20 |
190603 |
332.80 |
334.70 |
329.60 |
330.40 |
+0.70 |
4,031 |
28,886 |
+240 |
May20 |
190603 |
332.60 |
335.30 |
330.00 |
330.80 |
+1.10 |
2,388 |
14,117 |
+480 |
Jul20 |
190603 |
333.70 |
336.50 |
331.60 |
332.30 |
+1.10 |
2,152 |
8,502 |
+398 |
Aug20 |
190603 |
336.00 |
336.30 |
331.90 |
332.30 |
+1.20 |
436 |
4,134 |
+16 |
Total Volume and Open Interest |
159,640 |
496,340 |
-1,799 |
Soybean Oil(CBOT) |
Jul19 |
190603 |
27.59 |
27.59 |
27.01 |
27.34 |
-0.25 |
68,290 |
219,614 |
-6,753 |
Aug19 |
190603 |
27.72 |
27.72 |
27.16 |
27.48 |
-0.24 |
15,475 |
41,917 |
+1,728 |
Sep19 |
190603 |
27.85 |
27.85 |
27.30 |
27.62 |
-0.23 |
7,702 |
36,245 |
-160 |
Oct19 |
190603 |
27.91 |
27.96 |
27.44 |
27.76 |
-0.23 |
3,649 |
22,063 |
+554 |
Dec19 |
190603 |
28.24 |
28.31 |
27.74 |
28.07 |
-0.24 |
29,066 |
151,755 |
+1,466 |
Jan20 |
190603 |
28.40 |
28.48 |
27.95 |
28.29 |
-0.21 |
2,154 |
20,014 |
-36 |
Mar20 |
190603 |
28.56 |
28.68 |
28.23 |
28.58 |
-0.17 |
2,307 |
24,276 |
+363 |
May20 |
190603 |
28.84 |
28.99 |
28.58 |
28.94 |
-0.15 |
1,025 |
11,929 |
+145 |
Jul20 |
190603 |
29.29 |
29.32 |
28.94 |
29.30 |
-0.14 |
1,428 |
8,165 |
+94 |
Aug20 |
190603 |
29.16 |
29.44 |
29.16 |
29.44 |
-0.13 |
110 |
1,130 |
-29 |
Total Volume and Open Interest |
132,168 |
543,223 |
-2,654 |
Canola(WCE) |
Jul19 |
190603 |
459.0 |
461.7 |
454.5 |
455.3 |
-4.2 |
14,420 |
86,623 |
-3,329 |
Nov19 |
190603 |
473.4 |
475.4 |
467.9 |
468.6 |
-4.8 |
9,500 |
76,256 |
-836 |
Jan20 |
190603 |
480.1 |
480.6 |
474.2 |
474.3 |
-4.3 |
999 |
7,939 |
+99 |
Mar20 |
190603 |
484.1 |
484.6 |
478.9 |
478.9 |
-3.7 |
134 |
2,911 |
+33 |
May20 |
190603 |
487.9 |
489.0 |
483.3 |
483.5 |
-3.1 |
80 |
894 |
+23 |
Total Volume and Open Interest |
25,313 |
176,530 |
-3,879 |
Corn(CBOT) |
Jul19 |
190603 |
426.25 |
430.75 |
418.25 |
424.25 |
-2.75 |
324,914 |
683,479 |
-17,659 |
Sep19 |
190603 |
435.25 |
439.75 |
427.50 |
433.75 |
-2.25 |
108,508 |
341,124 |
+7,632 |
Dec19 |
190603 |
443.25 |
447.25 |
435.50 |
441.75 |
-2.00 |
195,357 |
485,029 |
+12,222 |
Mar20 |
190603 |
451.00 |
455.25 |
444.00 |
450.75 |
-0.75 |
41,091 |
137,691 |
+2,984 |
May20 |
190603 |
452.00 |
456.75 |
446.25 |
453.50 |
+0.75 |
9,792 |
26,427 |
+649 |
Jul20 |
190603 |
452.50 |
457.25 |
447.50 |
455.25 |
+1.50 |
14,960 |
66,810 |
+804 |
Sep20 |
190603 |
420.50 |
425.00 |
418.50 |
424.00 |
+3.50 |
1,583 |
14,368 |
+675 |
Dec20 |
190603 |
416.75 |
418.50 |
414.25 |
417.50 |
+1.50 |
16,534 |
59,602 |
+2,226 |
Mar21 |
190603 |
424.00 |
425.00 |
423.00 |
424.75 |
+1.25 |
175 |
1,921 |
+103 |
May21 |
190603 |
429.25 |
429.75 |
428.50 |
429.75 |
+0.75 |
1 |
337 |
-1 |
Total Volume and Open Interest |
713,106 |
1,820,624 |
+9,742 |
Wheat(CBOT) |
Jul19 |
190603 |
505.75 |
522.75 |
503.00 |
519.75 |
+16.75 |
101,106 |
219,096 |
-3,587 |
Sep19 |
190603 |
512.50 |
529.00 |
509.50 |
526.00 |
+16.25 |
43,080 |
99,286 |
+3,029 |
Dec19 |
190603 |
526.25 |
541.25 |
523.50 |
538.75 |
+15.50 |
31,321 |
81,901 |
+4,539 |
Mar20 |
190603 |
539.25 |
553.50 |
536.50 |
551.25 |
+15.00 |
8,433 |
24,706 |
+1,353 |
May20 |
190603 |
545.00 |
558.25 |
541.00 |
556.25 |
+14.75 |
2,321 |
6,428 |
+218 |
Jul20 |
190603 |
541.75 |
556.50 |
538.00 |
555.00 |
+16.75 |
2,435 |
10,457 |
+454 |
Total Volume and Open Interest |
189,805 |
446,100 |
+6,275 |
Wheat(KCBT) |
Jul19 |
190603 |
476.50 |
495.00 |
473.50 |
486.75 |
+13.75 |
42,167 |
162,943 |
-1,810 |
Sep19 |
190603 |
487.75 |
506.25 |
486.50 |
498.75 |
+14.00 |
19,313 |
72,851 |
+3,150 |
Dec19 |
190603 |
507.75 |
525.00 |
507.50 |
518.50 |
+13.25 |
15,311 |
57,652 |
+691 |
Mar20 |
190603 |
528.25 |
542.50 |
526.00 |
537.00 |
+12.50 |
5,838 |
18,251 |
-677 |
May20 |
190603 |
538.50 |
550.75 |
535.75 |
546.00 |
+11.50 |
1,776 |
4,774 |
+202 |
Jul20 |
190603 |
533.25 |
550.00 |
533.25 |
547.25 |
+14.00 |
686 |
7,003 |
-13 |
Sep20 |
190603 |
547.75 |
560.50 |
545.75 |
558.00 |
+14.00 |
356 |
1,668 |
+24 |
Total Volume and Open Interest |
85,625 |
326,059 |
+1,561 |
Wheat(MGE) |
Jul19 |
190603 |
552.50 |
567.25 |
552.50 |
563.50 |
+11.50 |
4,651 |
27,467 |
-416 |
Sep19 |
190603 |
562.00 |
576.50 |
562.00 |
572.75 |
+11.75 |
2,376 |
15,568 |
+93 |
Dec19 |
190603 |
574.50 |
588.00 |
574.50 |
584.25 |
+11.75 |
1,291 |
10,398 |
+24 |
Mar20 |
190603 |
591.50 |
599.50 |
591.50 |
596.50 |
+12.00 |
281 |
4,050 |
+43 |
May20 |
190603 |
602.25 |
604.00 |
602.25 |
603.00 |
+13.75 |
168 |
2,089 |
+35 |
Jul20 |
190603 |
608.25 |
614.25 |
608.25 |
612.50 |
+18.50 |
136 |
394 |
+64 |
Total Volume and Open Interest |
9,008 |
60,756 |
-112 |
Oats(CBOT) |
Jul19 |
190603 |
317.00 |
319.00 |
304.25 |
305.25 |
-9.25 |
463 |
5,493 |
-82 |
Sep19 |
190603 |
302.50 |
302.75 |
293.00 |
293.00 |
-5.50 |
230 |
541 |
+52 |
Dec19 |
190603 |
288.00 |
290.50 |
279.00 |
280.25 |
-5.50 |
259 |
1,548 |
+0 |
Mar20 |
190603 |
281.00 |
281.00 |
281.00 |
281.00 |
-5.00 |
4 |
137 |
+0 |
Total Volume and Open Interest |
956 |
7,719 |
-30 |
Rough Rice(CBOT) |
Jul19 |
190603 |
11.40 |
11.74 |
11.40 |
11.69 |
+0.24 |
647 |
6,569 |
-23 |
Sep19 |
190603 |
11.63 |
11.92 |
11.59 |
11.89 |
+0.24 |
303 |
940 |
+150 |
Nov19 |
190603 |
11.65 |
11.85 |
11.65 |
11.85 |
+0.23 |
33 |
201 |
+13 |
Jan20 |
190603 |
11.98 |
11.98 |
11.98 |
11.98 |
+0.24 |
0 |
7 |
+0 |
Total Volume and Open Interest |
983 |
7,717 |
+140 |
Live Cattle(CME) |
Jun19 |
190603 |
108.950 |
109.300 |
106.535 |
106.785 |
-1.695 |
18,460 |
46,577 |
-3,094 |
Aug19 |
190603 |
103.330 |
104.000 |
102.430 |
102.800 |
-0.280 |
32,268 |
151,174 |
+327 |
Oct19 |
190603 |
104.200 |
104.885 |
103.285 |
103.535 |
-0.365 |
12,700 |
92,555 |
-216 |
Dec19 |
190603 |
108.830 |
109.430 |
107.650 |
107.830 |
-0.650 |
7,847 |
48,072 |
-840 |
Feb20 |
190603 |
113.550 |
113.900 |
112.035 |
112.350 |
-0.435 |
4,151 |
19,917 |
+1,043 |
Apr20 |
190603 |
115.600 |
116.300 |
114.350 |
114.785 |
-0.295 |
2,121 |
8,970 |
+241 |
Total Volume and Open Interest |
78,139 |
374,220 |
-2,255 |
Feeder Cattle(CME) |
Aug19 |
190603 |
134.500 |
135.950 |
132.450 |
133.500 |
+0.370 |
7,394 |
28,352 |
-40 |
Sep19 |
190603 |
135.285 |
137.035 |
133.150 |
134.130 |
+0.055 |
3,462 |
6,642 |
-77 |
Oct19 |
190603 |
136.485 |
137.535 |
133.450 |
134.535 |
unch |
3,470 |
7,063 |
+162 |
Nov19 |
190603 |
136.830 |
138.130 |
133.935 |
134.950 |
-0.050 |
1,786 |
3,488 |
+14 |
Jan20 |
190603 |
134.630 |
136.300 |
132.400 |
133.235 |
-0.415 |
985 |
3,667 |
+175 |
Mar20 |
190603 |
133.880 |
135.450 |
131.985 |
132.800 |
+0.015 |
361 |
1,203 |
+126 |
Apr20 |
190603 |
135.130 |
136.250 |
133.325 |
133.550 |
-2.150 |
85 |
78 |
+18 |
Total Volume and Open Interest |
17,575 |
50,533 |
+398 |
Lean Hogs(CME) |
Jun19 |
190603 |
81.980 |
82.635 |
81.300 |
81.580 |
-0.150 |
10,337 |
19,929 |
-2,209 |
Jul19 |
190603 |
85.850 |
87.135 |
83.550 |
84.535 |
-1.395 |
20,478 |
80,158 |
+67 |
Aug19 |
190603 |
86.500 |
87.230 |
83.650 |
84.535 |
-2.100 |
11,724 |
53,962 |
+1,365 |
Oct19 |
190603 |
79.980 |
80.535 |
77.050 |
77.900 |
-2.150 |
8,316 |
54,131 |
-670 |
Dec19 |
190603 |
77.930 |
78.230 |
74.785 |
75.830 |
-1.955 |
4,926 |
55,404 |
+127 |
Feb20 |
190603 |
80.900 |
81.330 |
78.100 |
79.180 |
-1.370 |
2,656 |
28,098 |
-91 |
Apr20 |
190603 |
82.480 |
83.150 |
80.100 |
81.330 |
-1.055 |
760 |
15,524 |
+4 |
May20 |
190603 |
85.135 |
85.930 |
83.450 |
84.000 |
-1.230 |
22 |
537 |
+6 |
Total Volume and Open Interest |
60,260 |
316,709 |
-1,342 |
Class III Milk(CME) |
May19 |
190603 |
16.37 |
16.39 |
16.37 |
16.37 |
-0.01 |
82 |
3,659 |
+6 |
Jun19 |
190603 |
16.17 |
16.24 |
16.02 |
16.04 |
-0.16 |
269 |
4,270 |
-23 |
Jul19 |
190603 |
16.57 |
16.71 |
16.46 |
16.47 |
-0.16 |
249 |
3,476 |
+88 |
Aug19 |
190603 |
16.95 |
17.02 |
16.87 |
16.89 |
-0.06 |
115 |
2,331 |
+47 |
Sep19 |
190603 |
17.26 |
17.30 |
17.16 |
17.20 |
-0.02 |
63 |
2,628 |
+11 |
Oct19 |
190603 |
17.27 |
17.33 |
17.18 |
17.19 |
+0.01 |
35 |
1,896 |
+7 |
Nov19 |
190603 |
17.10 |
17.19 |
17.07 |
17.07 |
+0.02 |
55 |
1,884 |
+28 |
Dec19 |
190603 |
16.74 |
16.79 |
16.72 |
16.72 |
-0.02 |
25 |
1,629 |
-2 |
Jan20 |
190603 |
16.39 |
16.40 |
16.38 |
16.39 |
unch |
3 |
520 |
+0 |
Feb20 |
190603 |
16.33 |
16.36 |
16.32 |
16.32 |
unch |
1 |
439 |
+0 |
Mar20 |
190603 |
16.36 |
16.39 |
16.31 |
16.31 |
+0.01 |
1 |
438 |
+0 |
Apr20 |
190603 |
16.40 |
16.40 |
16.40 |
16.40 |
+0.05 |
1 |
247 |
+0 |
May20 |
190603 |
16.54 |
16.55 |
16.50 |
16.55 |
+0.01 |
1 |
295 |
+0 |
Total Volume and Open Interest |
901 |
24,303 |
+162 |
Cocoa(ICE) |
Jul19 |
190603 |
2411 |
2416 |
2337 |
2351 |
-49 |
15,262 |
83,744 |
-1,315 |
Sep19 |
190603 |
2410 |
2418 |
2347 |
2357 |
-49 |
10,056 |
62,599 |
+778 |
Dec19 |
190603 |
2427 |
2429 |
2365 |
2373 |
-45 |
5,033 |
59,210 |
+1,209 |
Mar20 |
190603 |
2414 |
2420 |
2360 |
2369 |
-40 |
1,422 |
34,058 |
+79 |
May20 |
190603 |
2412 |
2420 |
2368 |
2375 |
-37 |
842 |
12,168 |
-116 |
Jul20 |
190603 |
2421 |
2428 |
2382 |
2384 |
-36 |
115 |
5,287 |
+40 |
Sep20 |
190603 |
2439 |
2439 |
2395 |
2395 |
-36 |
60 |
4,289 |
-1 |
Total Volume and Open Interest |
33,510 |
271,496 |
+1,373 |
Coffee "C"(ICE) |
Jul19 |
190603 |
104.85 |
105.65 |
103.00 |
103.75 |
-0.85 |
51,531 |
142,559 |
-8,263 |
Sep19 |
190603 |
107.10 |
108.10 |
105.55 |
106.30 |
-0.80 |
28,336 |
77,693 |
+125 |
Dec19 |
190603 |
110.60 |
111.60 |
109.15 |
109.95 |
-0.70 |
15,625 |
53,234 |
+1,052 |
Mar20 |
190603 |
114.30 |
115.05 |
112.70 |
113.45 |
-0.65 |
8,388 |
25,916 |
+641 |
May20 |
190603 |
116.35 |
116.95 |
114.70 |
115.45 |
-0.60 |
2,187 |
18,186 |
+236 |
Jul20 |
190603 |
117.90 |
118.55 |
116.45 |
117.20 |
-0.50 |
742 |
6,102 |
+33 |
Total Volume and Open Interest |
110,757 |
339,747 |
-5,529 |
Orange Juice(ICE) |
Jul19 |
190603 |
108.25 |
111.50 |
106.95 |
110.90 |
+2.50 |
586 |
14,813 |
-267 |
Sep19 |
190603 |
111.60 |
114.30 |
110.00 |
113.75 |
+2.45 |
198 |
2,742 |
+237 |
Nov19 |
190603 |
114.25 |
115.85 |
114.25 |
115.50 |
+1.55 |
17 |
1,584 |
-11 |
Jan20 |
190603 |
117.00 |
118.10 |
117.00 |
118.10 |
+1.20 |
13 |
590 |
+0 |
Mar20 |
190603 |
120.00 |
120.30 |
120.00 |
120.30 |
+0.50 |
0 |
340 |
+0 |
May20 |
190603 |
122.50 |
122.50 |
122.50 |
122.50 |
+0.50 |
0 |
329 |
+0 |
Total Volume and Open Interest |
814 |
20,683 |
-41 |
Sugar #11(ICE) |
Jul19 |
190603 |
12.13 |
12.22 |
11.95 |
12.19 |
+0.09 |
55,545 |
429,796 |
-1,214 |
Oct19 |
190603 |
12.44 |
12.51 |
12.29 |
12.50 |
+0.07 |
35,665 |
284,390 |
-695 |
Mar20 |
190603 |
13.36 |
13.38 |
13.17 |
13.37 |
+0.03 |
11,263 |
182,360 |
+1,065 |
May20 |
190603 |
13.46 |
13.49 |
13.30 |
13.49 |
+0.02 |
2,329 |
41,334 |
-688 |
Jul20 |
190603 |
13.56 |
13.62 |
13.44 |
13.62 |
+0.02 |
1,923 |
36,202 |
-66 |
Oct20 |
190603 |
13.77 |
13.80 |
13.64 |
13.80 |
+0.02 |
609 |
31,037 |
-27 |
Mar21 |
190603 |
14.32 |
14.32 |
14.19 |
14.32 |
unch |
323 |
16,349 |
+6 |
May21 |
190603 |
14.32 |
14.32 |
14.20 |
14.31 |
-0.01 |
54 |
2,488 |
+23 |
Total Volume and Open Interest |
107,720 |
1,027,701 |
-1,596 |
London Cocoa(LCE) |
Jul19 |
190603 |
1792 |
1799 |
1747 |
1751 |
-34 |
5,653 |
75,989 |
-345 |
Sep19 |
190603 |
1799 |
1803 |
1757 |
1762 |
-26 |
5,090 |
43,484 |
+460 |
Dec19 |
190603 |
1801 |
1804 |
1762 |
1766 |
-24 |
2,633 |
62,240 |
-347 |
Mar20 |
190603 |
1792 |
1795 |
1755 |
1759 |
-23 |
1,416 |
46,670 |
+155 |
May20 |
190603 |
1783 |
1783 |
1756 |
1760 |
-21 |
521 |
19,194 |
-93 |
Jul20 |
190603 |
1789 |
1789 |
1763 |
1767 |
-20 |
343 |
13,250 |
-28 |
Sep20 |
190603 |
1785 |
1785 |
1771 |
1775 |
-19 |
237 |
11,519 |
-40 |
Total Volume and Open Interest |
15,982 |
280,309 |
-272 |
London Sugar(LCE) |
Aug19 |
190603 |
327.80 |
331.90 |
326.50 |
330.80 |
+0.20 |
3,802 |
56,673 |
+59 |
Oct19 |
190603 |
334.50 |
337.70 |
332.30 |
337.20 |
+1.30 |
2,645 |
25,740 |
+339 |
Dec19 |
190603 |
342.50 |
345.80 |
341.40 |
345.50 |
+0.50 |
1,451 |
14,370 |
+25 |
Mar20 |
190603 |
350.00 |
352.70 |
348.10 |
352.50 |
+0.70 |
1,037 |
9,138 |
+304 |
May20 |
190603 |
355.10 |
359.50 |
355.10 |
359.30 |
+0.70 |
707 |
2,220 |
+15 |
Total Volume and Open Interest |
9,667 |
110,435 |
+738 |
Cotton(ICE) |
Jul19 |
190603 |
68.20 |
69.54 |
66.90 |
69.42 |
+1.34 |
12,082 |
95,207 |
-1,614 |
Oct19 |
190603 |
67.56 |
68.57 |
66.74 |
68.57 |
+0.80 |
0 |
49 |
+0 |
Dec19 |
190603 |
66.80 |
68.12 |
65.94 |
67.97 |
+0.90 |
8,108 |
92,542 |
+1,005 |
Mar20 |
190603 |
67.60 |
68.83 |
66.68 |
68.67 |
+0.93 |
1,083 |
15,576 |
+167 |
May20 |
190603 |
68.08 |
69.74 |
67.68 |
69.59 |
+0.90 |
201 |
1,912 |
+96 |
Jul20 |
190603 |
68.76 |
70.36 |
68.38 |
70.20 |
+0.85 |
136 |
3,465 |
+27 |
Total Volume and Open Interest |
21,803 |
216,666 |
-267 |
Lumber(CME) |
Jul19 |
190603 |
302.7 |
305.5 |
296.3 |
301.8 |
-3.7 |
573 |
3,061 |
-63 |
Sep19 |
190603 |
312.6 |
312.6 |
304.5 |
306.6 |
-7.0 |
178 |
1,165 |
+44 |
Nov19 |
190603 |
310.2 |
311.0 |
307.8 |
311.0 |
-4.2 |
7 |
67 |
+0 |
Jan20 |
190603 |
321.7 |
321.7 |
321.7 |
321.7 |
-4.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
758 |
4,301 |
-19 |
Crude Oil(NYM) |
Jul19 |
190603 |
53.42 |
54.63 |
52.11 |
53.25 |
-0.25 |
842,281 |
376,374 |
-5,903 |
Aug19 |
190603 |
53.54 |
54.73 |
52.22 |
53.38 |
-0.26 |
130,177 |
163,391 |
+1,746 |
Sep19 |
190603 |
53.59 |
54.78 |
52.31 |
53.45 |
-0.28 |
75,925 |
202,840 |
-1,670 |
Oct19 |
190603 |
53.56 |
54.75 |
52.26 |
53.44 |
-0.28 |
32,553 |
145,094 |
+1,925 |
Nov19 |
190603 |
53.61 |
54.66 |
52.26 |
53.39 |
-0.27 |
27,650 |
127,085 |
+1,905 |
Dec19 |
190603 |
53.39 |
54.55 |
52.17 |
53.29 |
-0.26 |
75,225 |
250,715 |
-2,099 |
Jan20 |
190603 |
52.76 |
54.23 |
52.43 |
53.16 |
-0.25 |
10,793 |
64,013 |
-351 |
Feb20 |
190603 |
52.25 |
54.17 |
51.99 |
53.01 |
-0.24 |
4,840 |
44,625 |
+621 |
Mar20 |
190603 |
52.93 |
53.93 |
51.87 |
52.85 |
-0.22 |
8,984 |
45,277 |
+716 |
Apr20 |
190603 |
53.36 |
53.65 |
52.25 |
52.70 |
-0.20 |
1,565 |
35,440 |
+21 |
May20 |
190603 |
52.09 |
53.64 |
52.09 |
52.56 |
-0.17 |
1,439 |
33,846 |
-680 |
Jun20 |
190603 |
51.97 |
53.48 |
51.28 |
52.43 |
-0.15 |
17,795 |
113,716 |
-1,644 |
Jul20 |
190603 |
52.22 |
53.10 |
51.75 |
52.29 |
-0.12 |
1,064 |
30,476 |
-258 |
Aug20 |
190603 |
53.33 |
53.46 |
51.48 |
52.16 |
-0.10 |
315 |
18,962 |
-26 |
Sep20 |
190603 |
52.06 |
52.79 |
51.36 |
52.06 |
-0.08 |
3,248 |
35,787 |
+145 |
Oct20 |
190603 |
51.97 |
52.42 |
51.27 |
51.97 |
-0.06 |
296 |
23,970 |
+82 |
Total Volume and Open Interest |
1,268,982 |
2,077,229 |
-2,107 |
e-miNY Crude Oil(NYM) |
Jul19 |
190603 |
53.450 |
54.625 |
52.125 |
53.250 |
-0.250 |
30,086 |
3,094 |
+923 |
Aug19 |
190603 |
53.400 |
54.725 |
52.350 |
53.375 |
-0.275 |
831 |
450 |
+47 |
Sep19 |
190603 |
53.400 |
54.775 |
52.500 |
53.450 |
-0.275 |
121 |
669 |
-8 |
Oct19 |
190603 |
53.150 |
54.550 |
53.100 |
53.450 |
-0.275 |
12 |
125 |
-1 |
Nov19 |
190603 |
53.075 |
54.225 |
52.600 |
53.400 |
-0.250 |
7 |
292 |
+0 |
Dec19 |
190603 |
52.900 |
54.475 |
52.800 |
53.300 |
-0.250 |
12 |
172 |
+2 |
Jan20 |
190603 |
53.000 |
54.125 |
52.375 |
53.150 |
-0.250 |
1 |
66 |
+0 |
Feb20 |
190603 |
53.000 |
53.000 |
52.675 |
53.000 |
-0.250 |
1 |
13 |
+0 |
Mar20 |
190603 |
52.850 |
53.500 |
52.050 |
52.850 |
-0.225 |
2 |
47 |
+0 |
Apr20 |
190603 |
52.700 |
52.700 |
52.375 |
52.700 |
-0.200 |
3 |
2 |
+0 |
Total Volume and Open Interest |
31,077 |
4,999 |
+964 |
NY Harbor ULSD(NYM) |
Jul19 |
190603 |
183.91 |
185.64 |
179.67 |
180.65 |
-3.39 |
77,294 |
114,016 |
+5,841 |
Aug19 |
190603 |
184.57 |
186.07 |
180.13 |
181.13 |
-3.38 |
32,142 |
57,589 |
+4,552 |
Sep19 |
190603 |
185.11 |
186.91 |
181.07 |
182.05 |
-3.27 |
16,997 |
38,068 |
-952 |
Oct19 |
190603 |
185.54 |
187.77 |
182.07 |
182.99 |
-3.13 |
10,924 |
37,067 |
-747 |
Nov19 |
190603 |
184.79 |
188.27 |
183.00 |
183.74 |
-2.99 |
5,481 |
20,929 |
+15 |
Dec19 |
190603 |
186.04 |
188.80 |
183.28 |
184.20 |
-2.88 |
11,292 |
45,068 |
+1,254 |
Jan20 |
190603 |
186.00 |
188.99 |
183.78 |
184.53 |
-2.78 |
2,922 |
20,474 |
+232 |
Feb20 |
190603 |
188.05 |
188.86 |
183.89 |
184.37 |
-2.67 |
2,043 |
11,462 |
+77 |
Mar20 |
190603 |
187.59 |
188.13 |
182.95 |
183.73 |
-2.58 |
2,581 |
8,403 |
+346 |
Apr20 |
190603 |
183.08 |
186.64 |
181.87 |
182.58 |
-2.49 |
1,003 |
4,043 |
+200 |
May20 |
190603 |
185.62 |
185.73 |
181.40 |
181.90 |
-2.43 |
736 |
2,678 |
+43 |
Jun20 |
190603 |
185.17 |
185.81 |
180.75 |
181.54 |
-2.37 |
2,168 |
16,414 |
-118 |
Jul20 |
190603 |
184.30 |
184.31 |
181.01 |
181.70 |
-2.29 |
452 |
1,126 |
+196 |
Aug20 |
190603 |
184.15 |
184.50 |
181.75 |
182.01 |
-2.22 |
147 |
766 |
+36 |
Total Volume and Open Interest |
187,028 |
399,144 |
+1,670 |
RBOB Gasoline(NYM) |
Jul19 |
190603 |
176.07 |
178.67 |
172.88 |
174.13 |
-3.01 |
75,607 |
131,365 |
-227 |
Aug19 |
190603 |
172.67 |
175.47 |
169.70 |
170.98 |
-2.94 |
42,742 |
63,731 |
+3,404 |
Sep19 |
190603 |
169.53 |
172.16 |
166.61 |
167.88 |
-2.82 |
19,371 |
51,140 |
-295 |
Oct19 |
190603 |
154.44 |
157.38 |
152.04 |
153.35 |
-2.61 |
13,219 |
38,304 |
+1,200 |
Nov19 |
190603 |
151.00 |
153.98 |
149.10 |
150.35 |
-2.48 |
7,039 |
21,344 |
+607 |
Dec19 |
190603 |
148.82 |
152.01 |
146.92 |
148.15 |
-2.30 |
7,182 |
28,815 |
-173 |
Jan20 |
190603 |
147.35 |
151.23 |
146.38 |
147.45 |
-2.18 |
2,638 |
13,223 |
+540 |
Feb20 |
190603 |
148.24 |
151.38 |
147.21 |
147.96 |
-2.10 |
1,069 |
5,688 |
-34 |
Mar20 |
190603 |
150.10 |
153.07 |
148.44 |
149.53 |
-1.94 |
1,320 |
5,430 |
+310 |
Apr20 |
190603 |
168.00 |
170.80 |
166.40 |
167.45 |
-1.87 |
489 |
2,732 |
+132 |
Total Volume and Open Interest |
193,271 |
376,864 |
-4,489 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190603 |
174.10 |
174.13 |
174.00 |
174.13 |
-3.01 |
|
|
|
Aug19 |
190603 |
170.98 |
170.98 |
170.98 |
170.98 |
-2.94 |
|
|
|
Sep19 |
190603 |
167.88 |
167.88 |
167.88 |
167.88 |
-2.82 |
|
|
|
Oct19 |
190603 |
153.35 |
153.35 |
153.35 |
153.35 |
-2.61 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul19 |
190603 |
2.444 |
2.475 |
2.382 |
2.403 |
-0.051 |
167,474 |
366,025 |
+7,383 |
Aug19 |
190603 |
2.445 |
2.479 |
2.387 |
2.403 |
-0.057 |
45,639 |
101,401 |
+6,540 |
Sep19 |
190603 |
2.444 |
2.466 |
2.380 |
2.392 |
-0.058 |
39,785 |
180,510 |
+3,248 |
Oct19 |
190603 |
2.492 |
2.515 |
2.432 |
2.446 |
-0.053 |
36,316 |
129,601 |
+3,961 |
Nov19 |
190603 |
2.571 |
2.605 |
2.523 |
2.536 |
-0.052 |
17,221 |
80,200 |
-954 |
Dec19 |
190603 |
2.757 |
2.785 |
2.715 |
2.722 |
-0.045 |
11,643 |
101,966 |
-3 |
Jan20 |
190603 |
2.858 |
2.890 |
2.826 |
2.832 |
-0.042 |
13,429 |
71,916 |
-330 |
Feb20 |
190603 |
2.833 |
2.853 |
2.790 |
2.796 |
-0.041 |
2,697 |
23,414 |
-159 |
Mar20 |
190603 |
2.740 |
2.746 |
2.689 |
2.696 |
-0.034 |
7,026 |
38,307 |
+517 |
Apr20 |
190603 |
2.506 |
2.526 |
2.493 |
2.498 |
-0.019 |
5,597 |
42,768 |
-139 |
May20 |
190603 |
2.486 |
2.495 |
2.466 |
2.470 |
-0.017 |
4,508 |
24,803 |
-2,446 |
Jun20 |
190603 |
2.518 |
2.529 |
2.502 |
2.504 |
-0.018 |
471 |
14,431 |
-14 |
Jul20 |
190603 |
2.551 |
2.565 |
2.539 |
2.541 |
-0.017 |
482 |
15,931 |
+23 |
Aug20 |
190603 |
2.572 |
2.577 |
2.550 |
2.553 |
-0.018 |
247 |
11,301 |
+54 |
Sep20 |
190603 |
2.560 |
2.563 |
2.537 |
2.539 |
-0.018 |
277 |
10,776 |
-4 |
Oct20 |
190603 |
2.580 |
2.587 |
2.559 |
2.563 |
-0.018 |
933 |
25,321 |
+398 |
Total Volume and Open Interest |
354,577 |
1,293,729 |
+18,292 |
Brent Crude Oil(ICE) |
Aug19 |
190603 |
61.64 |
62.84 |
60.55 |
61.28 |
-0.71 |
407,264 |
438,784 |
+16,870 |
Sep19 |
190603 |
60.81 |
62.05 |
59.71 |
60.46 |
-0.70 |
165,327 |
327,708 |
-8,888 |
Oct19 |
190603 |
60.31 |
61.56 |
59.26 |
59.99 |
-0.68 |
75,684 |
148,233 |
+862 |
Nov19 |
190603 |
60.01 |
61.28 |
58.95 |
59.75 |
-0.63 |
53,019 |
149,461 |
+755 |
Dec19 |
190603 |
59.80 |
61.07 |
58.75 |
59.57 |
-0.58 |
123,678 |
305,418 |
-1,306 |
Jan20 |
190603 |
59.61 |
60.90 |
58.60 |
59.43 |
-0.54 |
16,095 |
79,494 |
+1,000 |
Feb20 |
190603 |
59.42 |
60.71 |
58.57 |
59.31 |
-0.49 |
9,073 |
52,023 |
-416 |
Mar20 |
190603 |
59.03 |
60.59 |
58.45 |
59.20 |
-0.45 |
10,292 |
50,647 |
+292 |
Apr20 |
190603 |
58.66 |
60.43 |
58.47 |
59.11 |
-0.42 |
2,855 |
32,446 |
+0 |
May20 |
190603 |
59.01 |
59.01 |
59.01 |
59.01 |
-0.39 |
2,033 |
32,913 |
+675 |
Jun20 |
190603 |
58.68 |
60.24 |
57.95 |
58.92 |
-0.35 |
21,025 |
116,551 |
+1,745 |
Jul20 |
190603 |
59.76 |
59.77 |
58.79 |
58.82 |
-0.32 |
1,683 |
57,068 |
-320 |
Aug20 |
190603 |
59.46 |
59.95 |
58.75 |
58.75 |
-0.28 |
2,042 |
36,503 |
+1,123 |
Sep20 |
190603 |
59.58 |
59.58 |
58.66 |
58.66 |
-0.26 |
2,482 |
24,128 |
+522 |
Total Volume and Open Interest |
1,039,745 |
2,315,299 |
-40,074 |
Gas Oil(ICE) |
Jun19 |
190603 |
564.50 |
572.25 |
554.00 |
561.75 |
-15.75 |
35,084 |
91,776 |
-6,006 |
Jul19 |
190603 |
565.75 |
573.00 |
554.75 |
562.25 |
-15.25 |
72,468 |
196,058 |
+4,175 |
Aug19 |
190603 |
566.50 |
573.75 |
556.00 |
563.50 |
-14.50 |
40,214 |
102,152 |
+5,749 |
Sep19 |
190603 |
568.75 |
576.00 |
559.00 |
566.00 |
-14.25 |
23,919 |
86,739 |
-745 |
Oct19 |
190603 |
571.50 |
579.00 |
562.00 |
569.00 |
-14.00 |
12,087 |
74,886 |
-696 |
Nov19 |
190603 |
570.25 |
578.25 |
561.50 |
568.50 |
-13.50 |
5,925 |
43,361 |
-703 |
Dec19 |
190603 |
568.00 |
576.50 |
559.75 |
566.75 |
-13.00 |
27,861 |
107,089 |
-2,330 |
Jan20 |
190603 |
565.00 |
575.75 |
559.50 |
566.00 |
-12.75 |
4,396 |
33,390 |
-253 |
Feb20 |
190603 |
564.25 |
575.00 |
559.00 |
565.50 |
-12.50 |
1,054 |
28,138 |
-197 |
Mar20 |
190603 |
563.50 |
574.25 |
558.25 |
564.75 |
-12.50 |
4,753 |
26,423 |
+1,154 |
Total Volume and Open Interest |
240,718 |
973,483 |
+1,926 |
Ethanol(CBOT) |
Jun19 |
190603 |
1.513 |
1.513 |
1.513 |
1.513 |
-0.004 |
28 |
89 |
-21 |
Jul19 |
190603 |
1.482 |
1.532 |
1.482 |
1.507 |
-0.006 |
279 |
871 |
+5 |
Aug19 |
190603 |
1.504 |
1.529 |
1.500 |
1.508 |
-0.004 |
38 |
135 |
+9 |
Sep19 |
190603 |
1.509 |
1.509 |
1.509 |
1.509 |
-0.004 |
10 |
20 |
+2 |
Oct19 |
190603 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.004 |
0 |
7 |
+0 |
Nov19 |
190603 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.004 |
|
|
|
Dec19 |
190603 |
1.533 |
1.533 |
1.533 |
1.533 |
-0.004 |
0 |
20 |
+0 |
Jan20 |
190603 |
1.533 |
1.533 |
1.533 |
1.533 |
-0.004 |
|
|
|
Total Volume and Open Interest |
355 |
1,142 |
-5 |
WTI Crude Oil(ICE) |
Jul19 |
190603 |
53.40 |
54.62 |
52.27 |
53.25 |
-0.25 |
47,406 |
73,197 |
-3,411 |
Aug19 |
190603 |
53.53 |
54.73 |
52.37 |
53.38 |
-0.26 |
50,853 |
83,657 |
+1,236 |
Sep19 |
190603 |
53.60 |
54.79 |
52.56 |
53.45 |
-0.28 |
31,470 |
66,195 |
-319 |
Oct19 |
190603 |
53.38 |
54.76 |
52.62 |
53.44 |
-0.28 |
14,294 |
35,618 |
+281 |
Nov19 |
190603 |
53.20 |
54.68 |
52.55 |
53.39 |
-0.27 |
10,229 |
27,083 |
+684 |
Dec19 |
190603 |
52.30 |
54.56 |
52.30 |
53.29 |
-0.26 |
22,930 |
102,056 |
+965 |
Jan20 |
190603 |
52.52 |
54.23 |
52.52 |
53.16 |
-0.25 |
1,350 |
10,250 |
+0 |
Feb20 |
190603 |
52.37 |
53.80 |
52.37 |
53.01 |
-0.24 |
605 |
8,988 |
-178 |
Mar20 |
190603 |
53.07 |
53.61 |
52.43 |
52.85 |
-0.22 |
2,766 |
15,653 |
+1,695 |
Apr20 |
190603 |
52.70 |
52.70 |
52.70 |
52.70 |
-0.20 |
195 |
5,866 |
+25 |
May20 |
190603 |
52.56 |
52.56 |
52.56 |
52.56 |
-0.17 |
354 |
4,463 |
+69 |
Jun20 |
190603 |
52.10 |
53.48 |
51.99 |
52.43 |
-0.15 |
3,966 |
55,523 |
+131 |
Jul20 |
190603 |
52.29 |
52.29 |
52.29 |
52.29 |
-0.12 |
99 |
4,919 |
+5 |
Aug20 |
190603 |
52.16 |
52.16 |
52.16 |
52.16 |
-0.10 |
69 |
4,822 |
+7 |
Sep20 |
190603 |
52.06 |
52.06 |
52.06 |
52.06 |
-0.08 |
1,474 |
8,534 |
+1,438 |
Oct20 |
190603 |
51.97 |
51.97 |
51.97 |
51.97 |
-0.06 |
16 |
4,529 |
+7 |
Total Volume and Open Interest |
194,760 |
642,820 |
+2,998 |
US Dollar Index(ICE) |
Jun19 |
190603 |
97.700 |
97.720 |
97.015 |
97.060 |
-0.605 |
7,341 |
49,060 |
+875 |
Sep19 |
190603 |
97.105 |
97.175 |
96.500 |
96.540 |
-0.595 |
108 |
1,838 |
+35 |
Dec19 |
190603 |
96.640 |
96.645 |
96.090 |
96.090 |
-0.565 |
0 |
522 |
-1 |
Total Volume and Open Interest |
7,449 |
51,498 |
+909 |
Australian Dollar(CME) |
Jun19 |
190603 |
69.35 |
69.86 |
69.31 |
69.82 |
+0.39 |
83,902 |
177,578 |
+3,232 |
Sep19 |
190603 |
69.55 |
70.02 |
69.49 |
70.00 |
+0.39 |
745 |
3,502 |
+143 |
Dec19 |
190603 |
69.73 |
70.14 |
69.73 |
70.14 |
+0.37 |
1 |
336 |
+0 |
Total Volume and Open Interest |
85,965 |
182,284 |
+3,400 |
British Pound(CME) |
Jun19 |
190603 |
126.39 |
126.83 |
126.18 |
126.76 |
+0.33 |
81,257 |
212,268 |
+8,550 |
Sep19 |
190603 |
126.95 |
127.35 |
126.75 |
127.30 |
+0.32 |
616 |
11,130 |
+83 |
Dec19 |
190603 |
127.72 |
127.75 |
127.72 |
127.75 |
+0.29 |
2 |
601 |
-2 |
Total Volume and Open Interest |
84,042 |
226,668 |
+8,605 |
Canadian Dollar(CME) |
Jun19 |
190603 |
74.00 |
74.47 |
73.95 |
74.45 |
+0.46 |
64,924 |
135,374 |
+2,260 |
Sep19 |
190603 |
74.12 |
74.61 |
74.12 |
74.60 |
+0.46 |
306 |
6,960 |
+150 |
Dec19 |
190603 |
74.40 |
74.69 |
74.40 |
74.69 |
+0.44 |
54 |
3,250 |
+8 |
Mar20 |
190603 |
74.63 |
74.78 |
74.54 |
74.78 |
+0.43 |
26 |
801 |
+6 |
Total Volume and Open Interest |
65,355 |
147,724 |
+2,467 |
Japanese Yen(CME) |
Jun19 |
190603 |
92.43 |
92.79 |
92.31 |
92.66 |
+0.29 |
122,621 |
164,291 |
+540 |
Sep19 |
190603 |
93.06 |
93.43 |
92.98 |
93.30 |
+0.29 |
557 |
2,005 |
-39 |
Dec19 |
190603 |
93.72 |
94.00 |
93.54 |
93.89 |
+0.26 |
3 |
334 |
-1 |
Total Volume and Open Interest |
126,045 |
169,580 |
+1,838 |
Swiss Franc(CME) |
Jun19 |
190603 |
100.01 |
101.03 |
100.01 |
100.90 |
+0.81 |
17,014 |
84,669 |
+82 |
Sep19 |
190603 |
100.80 |
101.87 |
100.80 |
101.74 |
+0.81 |
63 |
345 |
+22 |
Dec19 |
190603 |
101.63 |
102.54 |
101.63 |
102.54 |
+0.79 |
0 |
26 |
+0 |
Total Volume and Open Interest |
17,077 |
85,057 |
+104 |
EuroFX(CME) |
Jun19 |
190603 |
111.81 |
112.76 |
111.74 |
112.71 |
+0.84 |
126,119 |
483,494 |
-4,464 |
Sep19 |
190603 |
112.66 |
113.58 |
112.57 |
113.54 |
+0.83 |
3,574 |
38,579 |
+1,769 |
Dec19 |
190603 |
113.45 |
114.30 |
113.45 |
114.30 |
+0.80 |
303 |
3,528 |
+106 |
Total Volume and Open Interest |
136,277 |
531,776 |
-1,695 |
Mexican Peso(CME) |
Jun19 |
190603 |
508.50 |
508.63 |
501.63 |
501.75 |
-5.63 |
61,144 |
274,067 |
+9,231 |
Jul19 |
190603 |
499.38 |
499.38 |
499.38 |
499.38 |
-5.50 |
|
|
|
Total Volume and Open Interest |
61,522 |
280,268 |
+9,396 |
Brazilian Real(CME) |
Jul19 |
190603 |
254.50 |
257.05 |
252.55 |
256.05 |
+1.80 |
5,381 |
36,105 |
+859 |
Aug19 |
190603 |
249.90 |
256.15 |
249.90 |
255.30 |
+1.70 |
58 |
11,584 |
-13 |
Sep19 |
190603 |
254.10 |
256.00 |
252.55 |
254.65 |
+1.75 |
0 |
1,198 |
+0 |
Oct19 |
190603 |
253.90 |
253.90 |
253.90 |
253.90 |
+1.50 |
|
|
|
Total Volume and Open Interest |
10,927 |
57,459 |
-2,257 |
30-Year T-Bonds(CBOT) |
Jun19 |
190603 |
154~150 |
155~220 |
154~130 |
155~080 |
+0~280 |
221,297 |
58,958 |
-57,082 |
Sep19 |
190603 |
153~240 |
155~010 |
153~230 |
154~190 |
+0~280 |
252,910 |
948,121 |
+39,270 |
Dec19 |
190603 |
153~260 |
153~260 |
153~260 |
153~260 |
+0~280 |
0 |
4 |
+0 |
Total Volume and Open Interest |
474,207 |
1,007,083 |
-17,812 |
10-Year T-Notes(CBOT) |
Jun19 |
190603 |
126~100 |
127~025 |
126~100 |
126~285 |
+0~165 |
1,414,607 |
244,328 |
-439,644 |
Sep19 |
190603 |
126~230 |
127~150 |
126~230 |
127~090 |
+0~170 |
1,721,231 |
3,835,165 |
+183,550 |
Dec19 |
190603 |
127~090 |
127~090 |
127~090 |
127~090 |
+0~170 |
1 |
2 |
+1 |
Total Volume and Open Interest |
3,135,839 |
4,079,495 |
-256,093 |
5-Year T-Notes(CBOT) |
Jun19 |
190603 |
117~082 |
117~236 |
117~060 |
117~194 |
+0~132 |
777,242 |
286,249 |
-303,338 |
Sep19 |
190603 |
117~112 |
117~292 |
117~106 |
117~246 |
+0~130 |
1,068,903 |
4,461,128 |
+131,904 |
Dec19 |
190603 |
117~246 |
117~246 |
117~246 |
117~246 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,846,145 |
4,747,377 |
-171,434 |
2 Year T-Notes(CBOT) |
Jun19 |
190603 |
107~025 |
107~093 |
107~023 |
107~076 |
+0~063 |
463,104 |
123,089 |
-237,344 |
Sep19 |
190603 |
107~106 |
107~192 |
107~104 |
107~171 |
+0~063 |
670,968 |
3,549,143 |
+144,226 |
Dec19 |
190603 |
107~171 |
107~171 |
107~171 |
107~171 |
+0~063 |
|
|
|
Total Volume and Open Interest |
1,134,072 |
3,672,232 |
-93,118 |
Eurodollars(CME) |
Jun19 |
190603 |
97.533 |
97.595 |
97.527 |
97.552 |
+0.022 |
246,687 |
1,267,130 |
+11,670 |
Sep19 |
190603 |
97.760 |
97.920 |
97.745 |
97.865 |
+0.115 |
339,687 |
1,520,144 |
-4,226 |
Dec19 |
190603 |
97.915 |
98.085 |
97.910 |
98.040 |
+0.135 |
401,119 |
1,575,796 |
-12,727 |
Mar20 |
190603 |
98.140 |
98.285 |
98.120 |
98.250 |
+0.135 |
301,708 |
1,145,245 |
-4,017 |
Jun20 |
190603 |
98.250 |
98.385 |
98.240 |
98.350 |
+0.120 |
360,586 |
1,073,851 |
-3,415 |
Sep20 |
190603 |
98.325 |
98.455 |
98.315 |
98.420 |
+0.115 |
300,887 |
955,283 |
-8,002 |
Dec20 |
190603 |
98.315 |
98.455 |
98.315 |
98.425 |
+0.115 |
282,619 |
1,103,598 |
-16,458 |
Mar21 |
190603 |
98.345 |
98.470 |
98.335 |
98.440 |
+0.110 |
227,702 |
816,517 |
+3,899 |
Jun21 |
190603 |
98.310 |
98.430 |
98.300 |
98.400 |
+0.105 |
122,474 |
683,739 |
-2,560 |
Sep21 |
190603 |
98.275 |
98.395 |
98.275 |
98.365 |
+0.095 |
116,435 |
547,945 |
+4,525 |
Dec21 |
190603 |
98.235 |
98.345 |
98.225 |
98.320 |
+0.095 |
89,144 |
557,243 |
+1,932 |
Mar22 |
190603 |
98.205 |
98.310 |
98.195 |
98.285 |
+0.090 |
89,129 |
461,797 |
+10,643 |
Jun22 |
190603 |
98.165 |
98.260 |
98.150 |
98.235 |
+0.080 |
44,382 |
293,116 |
-4,261 |
Sep22 |
190603 |
98.130 |
98.215 |
98.115 |
98.190 |
+0.070 |
46,643 |
241,675 |
+5,161 |
Dec22 |
190603 |
98.090 |
98.170 |
98.075 |
98.145 |
+0.060 |
44,238 |
196,525 |
-3,405 |
Mar23 |
190603 |
98.055 |
98.135 |
98.045 |
98.110 |
+0.055 |
29,709 |
105,389 |
+510 |
Jun23 |
190603 |
98.020 |
98.090 |
98.015 |
98.065 |
+0.045 |
21,763 |
86,720 |
-958 |
Sep23 |
190603 |
97.980 |
98.050 |
97.975 |
98.025 |
+0.040 |
23,147 |
86,318 |
-2,239 |
Total Volume and Open Interest |
3,166,504 |
13,088,591 |
-12,195 |
Ultra T-Bond(CBOT) |
Jun19 |
190603 |
175~25 |
177~02 |
175~08 |
176~06 |
+1~05 |
193,872 |
65,441 |
-88,652 |
Sep19 |
190603 |
176~00 |
177~28 |
175~31 |
176~30 |
+1~05 |
214,915 |
1,157,467 |
+27,028 |
Dec19 |
190603 |
177~10 |
177~10 |
177~10 |
177~10 |
+1~05 |
|
|
|
Total Volume and Open Interest |
408,787 |
1,222,908 |
-61,624 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190603 |
136~020 |
136~220 |
135~275 |
136~140 |
+0~210 |
145,934 |
43,113 |
-50,334 |
Sep19 |
190603 |
136~170 |
137~150 |
136~165 |
137~070 |
+0~215 |
198,816 |
707,160 |
+30,399 |
Dec19 |
190603 |
137~070 |
137~070 |
137~070 |
137~070 |
+0~215 |
|
|
|
Total Volume and Open Interest |
344,750 |
750,273 |
-19,935 |
30 Day Federal Funds(CBOT) |
Jun19 |
190603 |
97.622 |
97.647 |
97.620 |
97.630 |
+0.010 |
20,726 |
223,163 |
+2,219 |
Jul19 |
190603 |
97.650 |
97.705 |
97.645 |
97.670 |
+0.020 |
50,677 |
362,098 |
-4,464 |
Aug19 |
190603 |
97.745 |
97.830 |
97.740 |
97.790 |
+0.040 |
87,080 |
368,391 |
+28,718 |
Sep19 |
190603 |
97.785 |
97.920 |
97.785 |
97.870 |
+0.065 |
42,608 |
135,772 |
+12,490 |
Oct19 |
190603 |
97.875 |
98.045 |
97.875 |
97.990 |
+0.105 |
61,480 |
286,821 |
+743 |
Nov19 |
190603 |
97.990 |
98.150 |
97.990 |
98.100 |
+0.115 |
28,565 |
177,785 |
-4,657 |
Total Volume and Open Interest |
392,198 |
2,520,019 |
+42,313 |
Japanese Govt Bonds(SGX) |
Jun19 |
190603 |
153.18 |
153.28 |
153.13 |
153.21 |
+0.21 |
2,635 |
17,467 |
+948 |
Sep19 |
190603 |
153.15 |
153.23 |
153.15 |
153.17 |
+0.25 |
512 |
325 |
+317 |
Dec19 |
190603 |
153.17 |
153.17 |
153.17 |
153.17 |
+0.25 |
|
|
|
Total Volume and Open Interest |
3,147 |
17,792 |
+1,265 |
Euro-Buxl(EUREX) |
Jun19 |
190603 |
198.02 |
199.10 |
197.64 |
198.18 |
+0.72 |
45,151 |
289,199 |
+10,399 |
Sep19 |
190603 |
195.98 |
197.60 |
195.98 |
196.66 |
+0.72 |
15,702 |
146,247 |
+25,483 |
Dec19 |
190603 |
195.68 |
195.68 |
195.68 |
195.68 |
+0.72 |
|
|
|
Total Volume and Open Interest |
60,853 |
435,446 |
+35,882 |
Euro-Bund(EUREX) |
Jun19 |
190603 |
168.59 |
168.69 |
168.33 |
168.37 |
+0.03 |
730,315 |
1,672,663 |
+53,665 |
Sep19 |
190603 |
171.06 |
171.12 |
170.76 |
170.81 |
+0.03 |
293,385 |
742,165 |
+232,167 |
Dec19 |
190603 |
168.36 |
168.36 |
168.15 |
168.15 |
+0.26 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,023,700 |
2,414,840 |
+285,832 |
Euro-Bobl(EUREX) |
Jun19 |
190603 |
133.99 |
134.03 |
133.85 |
133.87 |
-0.05 |
502,835 |
1,557,484 |
+187,504 |
Sep19 |
190603 |
133.93 |
133.97 |
133.79 |
133.81 |
-0.05 |
236,097 |
668,186 |
+341,053 |
Dec19 |
190603 |
134.07 |
134.07 |
134.07 |
134.07 |
-0.05 |
|
|
|
Total Volume and Open Interest |
738,932 |
2,225,670 |
+528,557 |
Euro-Schatz(EUREX) |
Jun19 |
190603 |
112.12 |
112.13 |
112.06 |
112.06 |
-0.04 |
509,655 |
1,757,363 |
+123,373 |
Sep19 |
190603 |
112.14 |
112.14 |
112.06 |
112.07 |
-0.03 |
359,029 |
864,983 |
+395,007 |
Dec19 |
190603 |
111.16 |
111.16 |
111.16 |
111.16 |
-0.03 |
|
|
|
Total Volume and Open Interest |
868,684 |
2,622,346 |
+518,380 |
3-Mth Euribor(EUREX) |
Jun19 |
190603 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190603 |
100.350 |
100.350 |
100.350 |
100.350 |
-0.010 |
0 |
2,073 |
+112 |
Dec19 |
190603 |
100.370 |
100.370 |
100.370 |
100.370 |
unch |
0 |
1,743 |
+50 |
Total Volume and Open Interest |
0 |
9,561 |
+224 |
Long Gilt(LIFFE) |
Jun19 |
190603 |
130~26 |
131~01 |
130~26 |
130~29 |
+0~10 |
25,841 |
74,006 |
-9,967 |
Sep19 |
190603 |
129~28 |
130~04 |
129~25 |
129~31 |
+0~10 |
165,133 |
627,982 |
+11,926 |
Total Volume and Open Interest |
190,974 |
701,989 |
+1,959 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190603 |
99.20 |
99.21 |
99.20 |
99.21 |
+0.01 |
10,362 |
504,637 |
+658 |
Sep19 |
190603 |
99.21 |
99.21 |
99.20 |
99.21 |
+0.01 |
35,836 |
601,859 |
-3,145 |
Dec19 |
190603 |
99.17 |
99.21 |
99.16 |
99.18 |
+0.02 |
39,351 |
710,839 |
+5,118 |
Mar20 |
190603 |
99.21 |
99.26 |
99.21 |
99.23 |
+0.02 |
39,643 |
408,249 |
+4,771 |
Jun20 |
190603 |
99.23 |
99.27 |
99.22 |
99.24 |
+0.02 |
44,509 |
468,532 |
+2,643 |
Sep20 |
190603 |
99.22 |
99.25 |
99.21 |
99.23 |
+0.03 |
41,550 |
385,503 |
-2,594 |
Total Volume and Open Interest |
482,819 |
4,093,323 |
+23,003 |
3-Mth Euribor(LIFFE) |
Jun19 |
190603 |
100.335 |
100.335 |
100.325 |
100.330 |
unch |
21,656 |
504,617 |
+768 |
Sep19 |
190603 |
100.360 |
100.360 |
100.350 |
100.355 |
unch |
29,772 |
591,055 |
+1,330 |
Dec19 |
190603 |
100.370 |
100.375 |
100.365 |
100.370 |
unch |
31,455 |
638,141 |
-1,812 |
Total Volume and Open Interest |
390,593 |
4,726,809 |
+4,120 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190603 |
98.55 |
98.56 |
98.54 |
98.56 |
unch |
27,758 |
121,616 |
-7,343 |
Sep19 |
190603 |
98.77 |
98.78 |
98.75 |
98.76 |
-0.01 |
39,866 |
328,676 |
+5,410 |
Dec19 |
190603 |
98.81 |
98.84 |
98.80 |
98.81 |
-0.01 |
41,875 |
350,199 |
+7,092 |
Mar20 |
190603 |
98.87 |
98.89 |
98.85 |
98.86 |
-0.01 |
24,203 |
286,087 |
-1,429 |
Jun20 |
190603 |
98.88 |
98.90 |
98.86 |
98.87 |
-0.02 |
12,564 |
193,962 |
+2,310 |
Sep20 |
190603 |
98.88 |
98.89 |
98.85 |
98.86 |
-0.02 |
9,554 |
133,996 |
+248 |
Dec20 |
190603 |
98.87 |
98.88 |
98.84 |
98.84 |
-0.03 |
8,241 |
89,999 |
+503 |
Mar21 |
190603 |
98.86 |
98.87 |
98.83 |
98.83 |
-0.03 |
4,602 |
51,713 |
+763 |
Jun21 |
190603 |
98.85 |
98.85 |
98.80 |
98.81 |
-0.03 |
263 |
8,171 |
+212 |
Sep21 |
190603 |
98.82 |
98.82 |
98.78 |
98.79 |
-0.02 |
85 |
1,872 |
-24 |
Total Volume and Open Interest |
169,091 |
1,569,119 |
+7,730 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190603 |
98.54 |
98.55 |
98.47 |
98.48 |
-0.05 |
180,167 |
1,344,459 |
+11,980 |
Sep19 |
190603 |
98.55 |
98.55 |
98.48 |
98.49 |
-0.05 |
582 |
34,904 |
+110 |
Total Volume and Open Interest |
180,749 |
1,379,363 |
+12,090 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190603 |
98.89 |
98.92 |
98.87 |
98.88 |
-0.03 |
197,097 |
1,341,871 |
-28,686 |
Sep19 |
190603 |
98.97 |
98.97 |
98.93 |
98.93 |
-0.03 |
1,050 |
14,570 |
+500 |
Total Volume and Open Interest |
198,147 |
1,356,441 |
-28,186 |
Gold(CMX) |
Jun19 |
190603 |
1307.0 |
1327.8 |
1307.0 |
1322.7 |
+16.9 |
55,573 |
3,382 |
-26,256 |
Aug19 |
190603 |
1312.5 |
1333.0 |
1310.9 |
1327.9 |
+16.8 |
284,019 |
327,393 |
+14,924 |
Oct19 |
190603 |
1317.4 |
1338.3 |
1317.4 |
1333.7 |
+16.8 |
867 |
5,576 |
+39 |
Dec19 |
190603 |
1323.1 |
1344.1 |
1322.5 |
1339.3 |
+16.7 |
2,116 |
61,838 |
-34 |
Feb20 |
190603 |
1331.0 |
1347.0 |
1331.0 |
1344.7 |
+16.5 |
433 |
26,728 |
+49 |
Apr20 |
190603 |
1335.1 |
1352.0 |
1335.1 |
1348.9 |
+15.9 |
57 |
9,034 |
+23 |
Jun20 |
190603 |
1342.4 |
1355.5 |
1342.4 |
1353.4 |
+15.5 |
83 |
5,460 |
+33 |
Aug20 |
190603 |
1349.7 |
1358.8 |
1349.7 |
1357.6 |
+15.5 |
0 |
132 |
+0 |
Oct20 |
190603 |
1351.8 |
1361.8 |
1351.8 |
1361.8 |
+15.3 |
0 |
28 |
+0 |
Dec20 |
190603 |
1356.5 |
1365.3 |
1356.5 |
1365.3 |
+15.7 |
325 |
1,658 |
+178 |
Feb21 |
190603 |
1369.0 |
1369.0 |
1369.0 |
1369.0 |
+15.4 |
|
|
|
Apr21 |
190603 |
1372.9 |
1372.9 |
1372.9 |
1372.9 |
+15.4 |
|
|
|
Total Volume and Open Interest |
344,725 |
443,231 |
-10,895 |
Silver(CMX) |
Jul19 |
190603 |
1457.5 |
1482.5 |
1456.5 |
1474.0 |
+17.3 |
58,636 |
153,595 |
-1,629 |
Sep19 |
190603 |
1466.0 |
1490.5 |
1464.0 |
1481.9 |
+17.3 |
3,699 |
25,163 |
+635 |
Dec19 |
190603 |
1476.5 |
1500.0 |
1476.0 |
1492.6 |
+17.0 |
1,297 |
25,324 |
+169 |
Mar20 |
190603 |
1486.5 |
1507.5 |
1486.5 |
1503.1 |
+16.5 |
205 |
5,321 |
+37 |
May20 |
190603 |
1498.0 |
1513.0 |
1498.0 |
1510.1 |
+16.9 |
1 |
1,746 |
+0 |
Jul20 |
190603 |
1504.0 |
1517.6 |
1504.0 |
1517.6 |
+16.9 |
1 |
617 |
+0 |
Sep20 |
190603 |
1524.9 |
1524.9 |
1524.9 |
1524.9 |
+16.8 |
0 |
20 |
+0 |
Total Volume and Open Interest |
63,975 |
212,579 |
-842 |
Platinum(NYMEX) |
Jul19 |
190603 |
794.2 |
824.3 |
792.8 |
820.9 |
+26.7 |
16,345 |
73,055 |
+722 |
Oct19 |
190603 |
799.0 |
829.6 |
798.5 |
826.4 |
+26.8 |
952 |
10,469 |
+519 |
Jan20 |
190603 |
811.8 |
833.4 |
808.2 |
831.0 |
+26.2 |
49 |
734 |
+36 |
Apr20 |
190603 |
817.7 |
836.0 |
817.7 |
836.0 |
+26.1 |
1 |
70 |
+1 |
Total Volume and Open Interest |
17,357 |
84,335 |
+1,276 |
Palladium(NYMEX) |
Jun19 |
190603 |
1324.00 |
1336.00 |
1310.10 |
1313.70 |
-20.20 |
1,627 |
310 |
-1,024 |
Sep19 |
190603 |
1326.60 |
1345.70 |
1305.00 |
1315.00 |
-16.50 |
6,319 |
17,843 |
+747 |
Dec19 |
190603 |
1324.90 |
1331.80 |
1302.60 |
1311.60 |
-16.60 |
95 |
1,514 |
-3 |
Total Volume and Open Interest |
8,042 |
19,669 |
-280 |
Copper(CMX) |
Jul19 |
190603 |
263.05 |
266.45 |
261.10 |
265.00 |
+1.00 |
72,018 |
147,240 |
+2,754 |
Sep19 |
190603 |
263.20 |
266.45 |
261.30 |
265.10 |
+1.00 |
13,877 |
65,197 |
+4,228 |
Dec19 |
190603 |
263.15 |
266.65 |
261.65 |
265.55 |
+1.15 |
5,780 |
34,598 |
-266 |
Mar20 |
190603 |
263.90 |
267.00 |
263.75 |
266.00 |
+1.20 |
1,531 |
18,368 |
-410 |
May20 |
190603 |
267.10 |
267.65 |
264.70 |
266.75 |
+1.25 |
308 |
1,264 |
+127 |
Total Volume and Open Interest |
95,010 |
282,529 |
+6,529 |
E-mini DJIA Index(CBOT) |
Jun19 |
190603 |
24743 |
24938 |
24610 |
24869 |
+49 |
202,295 |
76,964 |
-610 |
Sep19 |
190603 |
24724 |
24940 |
24621 |
24869 |
+46 |
513 |
961 |
+26 |
Dec19 |
190603 |
24622 |
24910 |
24622 |
24870 |
+46 |
12 |
130 |
+2 |
Mar20 |
190603 |
24917 |
24917 |
24740 |
24917 |
+58 |
0 |
1 |
+0 |
Total Volume and Open Interest |
202,820 |
78,056 |
-582 |
S & P 500(CME) |
Jun19 |
190603 |
2749.00 |
2763.00 |
2730.00 |
2749.60 |
-3.00 |
1,875 |
40,016 |
-2,759 |
Sep19 |
190603 |
2763.80 |
2764.50 |
2737.00 |
2752.60 |
-3.50 |
0 |
176 |
+0 |
Dec19 |
190603 |
2753.30 |
2753.30 |
2753.30 |
2753.30 |
-4.30 |
0 |
5 |
+0 |
Mar20 |
190603 |
2754.00 |
2754.00 |
2754.00 |
2754.00 |
-5.20 |
|
|
|
Total Volume and Open Interest |
1,875 |
40,197 |
-2,759 |
S & P 500 E-Mini(CME) |
Jun19 |
190603 |
2741.00 |
2763.75 |
2728.75 |
2749.50 |
-3.00 |
1,282,029 |
2,569,355 |
-8,073 |
Sep19 |
190603 |
2746.00 |
2767.00 |
2732.25 |
2752.50 |
-3.50 |
13,689 |
116,945 |
+4,728 |
Dec19 |
190603 |
2744.50 |
2768.50 |
2733.50 |
2753.25 |
-4.25 |
740 |
12,836 |
-118 |
Mar20 |
190603 |
2741.75 |
2766.25 |
2735.00 |
2754.00 |
-5.25 |
566 |
3,730 |
-85 |
Total Volume and Open Interest |
1,297,025 |
2,702,878 |
-3,547 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190603 |
7110.00 |
7132.50 |
6941.25 |
6993.75 |
-139.75 |
403,475 |
218,763 |
-2,218 |
Sep19 |
190603 |
7137.75 |
7157.25 |
6968.25 |
7018.00 |
-141.25 |
627 |
2,444 |
+61 |
Dec19 |
190603 |
7126.50 |
7174.75 |
6982.75 |
7036.75 |
-145.25 |
16 |
56 |
-1 |
Total Volume and Open Interest |
404,118 |
221,279 |
-2,158 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190603 |
1805.80 |
1830.10 |
1796.50 |
1822.90 |
+12.70 |
12,719 |
65,719 |
+267 |
Sep19 |
190603 |
1805.80 |
1833.90 |
1802.10 |
1827.30 |
+12.40 |
1 |
131 |
+0 |
Dec19 |
190603 |
1832.10 |
1832.10 |
1816.00 |
1832.10 |
+13.80 |
|
|
|
Total Volume and Open Interest |
12,720 |
65,850 |
+267 |
Volatility Index(CBOE) |
Jun19 |
190603 |
18.65 |
18.90 |
17.80 |
18.28 |
+0.10 |
76,828 |
184,411 |
-8,171 |
Jul19 |
190603 |
18.55 |
18.85 |
18.05 |
18.33 |
-0.05 |
45,883 |
87,100 |
+7,126 |
Aug19 |
190603 |
18.35 |
18.65 |
18.00 |
18.23 |
-0.10 |
14,177 |
26,493 |
+1,094 |
Sep19 |
190603 |
18.35 |
18.67 |
18.07 |
18.28 |
-0.05 |
7,163 |
23,968 |
+191 |
Total Volume and Open Interest |
151,164 |
369,306 |
+1,002 |
S & P 600(CME) |
Jun19 |
190603 |
895.60 |
895.60 |
895.60 |
895.60 |
+6.70 |
|
|
|
Sep19 |
190603 |
896.10 |
896.10 |
896.10 |
896.10 |
+6.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190603 |
1461.00 |
1478.30 |
1454.30 |
1472.30 |
+5.80 |
117,554 |
426,003 |
+1,224 |
Sep19 |
190603 |
1461.00 |
1481.40 |
1458.00 |
1475.60 |
+5.80 |
620 |
1,436 |
+547 |
Dec19 |
190603 |
1464.30 |
1479.60 |
1464.30 |
1479.60 |
+6.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
118,174 |
427,441 |
+1,771 |
Nikkei 225(CME) |
Jun19 |
190603 |
20390 |
20525 |
20295 |
20465 |
+40 |
6,781 |
24,615 |
-265 |
Sep19 |
190603 |
20360 |
20495 |
20270 |
20440 |
+45 |
332 |
1,857 |
+112 |
Total Volume and Open Interest |
7,113 |
26,472 |
-153 |
Nikkei 225(SGX) |
Jun19 |
190603 |
20580 |
20580 |
20290 |
20380 |
-180 |
90,656 |
162,769 |
-734 |
Sep19 |
190603 |
20340 |
20470 |
20220 |
20335 |
-180 |
97 |
674 |
+8 |
Dec19 |
190603 |
20200 |
20200 |
20180 |
20180 |
-535 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
97,919 |
186,651 |
+2,090 |
Nikkei 225 Mini(JPX) |
Jun19 |
190603 |
20520 |
20545 |
20290 |
20360 |
-570 |
1,175,645 |
526,545 |
+10,333 |
Sep19 |
190603 |
20450 |
20485 |
20225 |
20300 |
-560 |
39,569 |
25,536 |
+239 |
Dec19 |
190603 |
20250 |
20315 |
20060 |
20150 |
-540 |
760 |
3,264 |
+88 |
Total Volume and Open Interest |
1,230,187 |
570,004 |
+11,380 |
Nikkei 225(JPX) |
Jun19 |
190603 |
20520 |
20550 |
20280 |
20360 |
-570 |
82,502 |
285,102 |
+3,458 |
Sep19 |
190603 |
20450 |
20480 |
20230 |
20300 |
-560 |
1,099 |
9,406 |
+84 |
Dec19 |
190603 |
20180 |
20300 |
20080 |
20150 |
-540 |
5 |
39,143 |
+100 |
Total Volume and Open Interest |
83,619 |
414,202 |
+3,845 |
Nikkei 225(CME) Yen |
Jun19 |
190603 |
20385 |
20525 |
20290 |
20465 |
+40 |
32,332 |
65,910 |
-502 |
Sep19 |
190603 |
20250 |
20460 |
20230 |
20400 |
+35 |
336 |
1,719 |
+93 |
Dec19 |
190603 |
20215 |
20215 |
20215 |
20215 |
+75 |
|
|
|
Total Volume and Open Interest |
32,668 |
67,629 |
-409 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190603 |
20470 |
20510 |
20380 |
20470 |
+40 |
0 |
5 |
+0 |
Sep19 |
190603 |
20400 |
20400 |
20400 |
20400 |
+30 |
|
|
|
Dec19 |
190603 |
20220 |
20220 |
20220 |
20220 |
+80 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190603 |
5150.5 |
5220.5 |
5131.0 |
5220.5 |
+35.5 |
75,465 |
433,392 |
+1,799 |
Jul19 |
190603 |
5151.0 |
5212.5 |
5135.0 |
5212.5 |
+36.0 |
109 |
198 |
+5 |
Aug19 |
190603 |
5210.5 |
5210.5 |
5210.5 |
5210.5 |
+35.5 |
|
|
|
Sep19 |
190603 |
5207.5 |
5207.5 |
5207.5 |
5207.5 |
+35.0 |
0 |
30 |
+0 |
Total Volume and Open Interest |
75,574 |
497,130 |
+1,804 |
Hang Seng Index(HKFE) |
Jun19 |
190603 |
26727 |
26828 |
26578 |
26711 |
-6 |
219,734 |
109,305 |
+1,841 |
Jul19 |
190603 |
26665 |
26755 |
26517 |
26656 |
-10 |
|
|
|
Total Volume and Open Interest |
256,858 |
150,400 |
|
DAX(EUREX) |
Jun19 |
190603 |
11631.0 |
11792.5 |
11595.0 |
11782.0 |
+56.0 |
91,446 |
131,283 |
+8,603 |
Sep19 |
190603 |
11579.0 |
11766.5 |
11579.0 |
11766.0 |
+56.0 |
53 |
1,817 |
+113 |
Dec19 |
190603 |
11686.0 |
11750.5 |
11686.0 |
11750.5 |
+55.5 |
14 |
38 |
+0 |
Total Volume and Open Interest |
91,513 |
133,138 |
+8,716 |
Mini-DAX(EUREX) |
Jun19 |
190603 |
11641.0 |
11791.0 |
11601.0 |
11782.0 |
+56.0 |
30,708 |
21,581 |
+1,481 |
Sep19 |
190603 |
11614.0 |
11770.0 |
11591.0 |
11766.0 |
+56.0 |
73 |
354 |
+0 |
Dec19 |
190603 |
11623.0 |
11750.5 |
11623.0 |
11750.5 |
+55.5 |
2 |
186 |
+19 |
Total Volume and Open Interest |
30,783 |
22,121 |
+1,500 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190603 |
3252 |
3295 |
3242 |
3291 |
+16 |
619,264 |
4,369,373 |
+141,422 |
Sep19 |
190603 |
3238 |
3282 |
3230 |
3278 |
+16 |
488 |
153,736 |
+2,593 |
Dec19 |
190603 |
3220 |
3262 |
3220 |
3262 |
+16 |
1 |
217,187 |
+622 |
Total Volume and Open Interest |
619,753 |
4,755,762 |
+146,037 |
Swiss Market Index(EUREX) |
Jun19 |
190603 |
9463 |
9599 |
9432 |
9576 |
+60 |
44,396 |
189,563 |
+212 |
Sep19 |
190603 |
9429 |
9557 |
9400 |
9542 |
+60 |
78 |
1,155 |
+291 |
Dec19 |
190603 |
9521 |
9521 |
9521 |
9521 |
+60 |
1 |
28 |
+0 |
Total Volume and Open Interest |
44,475 |
190,746 |
+503 |
FT-SE 100(EURONEXT) |
Jun19 |
190603 |
7108.00 |
7184.00 |
7069.00 |
7175.00 |
+24.00 |
83,335 |
716,324 |
+3,509 |
Sep19 |
190603 |
7047.00 |
7102.00 |
7001.50 |
7102.00 |
+24.00 |
60 |
4,474 |
+32 |
Dec19 |
190603 |
7000.00 |
7063.00 |
7000.00 |
7063.00 |
+22.00 |
0 |
1,006 |
+0 |
Total Volume and Open Interest |
83,395 |
721,804 |
+3,541 |
SPI 200(SFE) |
Jun19 |
190603 |
6395.0 |
6399.0 |
6311.0 |
6314.0 |
-88.0 |
42,029 |
397,914 |
-1,799 |
Sep19 |
190603 |
6293.0 |
6293.0 |
6240.0 |
6240.0 |
-89.0 |
2 |
2,949 |
+0 |
Dec19 |
190603 |
6227.0 |
6227.0 |
6227.0 |
6227.0 |
-89.0 |
0 |
2,227 |
+0 |
Total Volume and Open Interest |
42,031 |
403,091 |
-1,799 |
FTSE MIB(ISE) |
Jun19 |
190603 |
19655.00 |
19875.00 |
19580.00 |
19862.00 |
+66.00 |
29,791 |
122,357 |
-101 |
Sep19 |
190603 |
19550.00 |
19720.00 |
19450.00 |
19720.00 |
+64.00 |
53 |
2,210 |
+24 |
Dec19 |
190603 |
19350.00 |
19590.00 |
19350.00 |
19590.00 |
+64.00 |
1 |
101 |
+1 |
Total Volume and Open Interest |
29,845 |
124,669 |
-76 |
KOSPI 200(KFE) |
Jun19 |
190603 |
268.05 |
268.05 |
267.85 |
268.05 |
+4.55 |
243,941 |
333,125 |
-3,744 |
Sep19 |
190603 |
268.20 |
268.25 |
268.20 |
268.25 |
+4.45 |
1,253 |
23,021 |
+1,161 |
Dec19 |
190603 |
266.50 |
268.00 |
266.25 |
268.00 |
+3.30 |
5 |
38,523 |
+1 |
Total Volume and Open Interest |
245,199 |
424,830 |
-1,531 |
GSCI(CME) |
Jun19 |
190603 |
410.50 |
410.75 |
403.10 |
404.15 |
-3.35 |
20 |
13,298 |
-16 |
Jul19 |
190603 |
404.50 |
411.50 |
403.70 |
404.50 |
-3.65 |
0 |
60 |
+0 |
Aug19 |
190603 |
402.05 |
408.05 |
402.05 |
402.05 |
-3.65 |
|
|
|
Total Volume and Open Interest |
20 |
13,358 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|