|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190604 |
891.25 |
894.50 |
878.50 |
881.75 |
+2.75 |
120,397 |
368,576 |
-8,064 |
Aug19 |
190604 |
898.00 |
901.25 |
885.75 |
888.75 |
+3.00 |
17,247 |
53,014 |
-135 |
Sep19 |
190604 |
905.00 |
907.75 |
893.00 |
896.00 |
+3.00 |
14,001 |
29,870 |
+1,660 |
Nov19 |
190604 |
918.00 |
921.25 |
906.25 |
909.25 |
+3.00 |
46,552 |
203,323 |
+1,560 |
Jan20 |
190604 |
929.75 |
932.25 |
918.25 |
921.75 |
+3.75 |
8,709 |
39,516 |
-459 |
Mar20 |
190604 |
934.25 |
937.50 |
924.50 |
927.75 |
+3.75 |
8,363 |
43,564 |
-307 |
May20 |
190604 |
939.75 |
943.00 |
932.00 |
934.50 |
+4.50 |
3,814 |
15,204 |
-494 |
Jul20 |
190604 |
949.75 |
952.00 |
942.00 |
944.25 |
+4.75 |
3,316 |
17,951 |
+210 |
Aug20 |
190604 |
949.75 |
949.75 |
946.50 |
946.50 |
+4.50 |
9 |
395 |
+0 |
Sep20 |
190604 |
945.75 |
947.00 |
941.00 |
942.75 |
+4.00 |
10 |
205 |
-3 |
Nov20 |
190604 |
946.75 |
950.00 |
941.00 |
943.50 |
+4.25 |
1,363 |
8,724 |
+216 |
Jan21 |
190604 |
951.25 |
955.25 |
950.00 |
951.25 |
+4.50 |
3 |
190 |
+1 |
Mar21 |
190604 |
956.50 |
959.00 |
956.50 |
956.50 |
+4.75 |
0 |
43 |
+0 |
May21 |
190604 |
963.25 |
965.00 |
963.25 |
963.25 |
+4.75 |
0 |
37 |
+0 |
Total Volume and Open Interest |
223,795 |
780,867 |
-5,804 |
Soybean Meal(CBOT) |
Jul19 |
190604 |
324.50 |
327.10 |
320.00 |
321.00 |
+0.50 |
62,673 |
186,106 |
-3,417 |
Aug19 |
190604 |
326.00 |
328.80 |
321.70 |
322.70 |
+0.70 |
12,060 |
46,248 |
-1,020 |
Sep19 |
190604 |
328.20 |
330.50 |
323.70 |
324.50 |
+0.70 |
11,341 |
39,306 |
+122 |
Oct19 |
190604 |
330.20 |
332.00 |
325.50 |
326.40 |
+0.90 |
5,698 |
27,112 |
+31 |
Dec19 |
190604 |
333.00 |
335.60 |
328.90 |
330.00 |
+0.90 |
29,381 |
100,915 |
+2,352 |
Jan20 |
190604 |
334.70 |
336.50 |
330.60 |
331.50 |
+1.10 |
7,258 |
27,041 |
-810 |
Mar20 |
190604 |
334.70 |
336.20 |
330.50 |
331.60 |
+1.20 |
3,080 |
29,256 |
+370 |
May20 |
190604 |
333.40 |
336.60 |
330.90 |
331.90 |
+1.10 |
2,178 |
14,315 |
+198 |
Jul20 |
190604 |
334.60 |
336.80 |
332.80 |
333.60 |
+1.30 |
1,094 |
8,574 |
+72 |
Aug20 |
190604 |
335.30 |
337.40 |
333.60 |
333.60 |
+1.30 |
204 |
4,137 |
+3 |
Total Volume and Open Interest |
135,776 |
494,394 |
-1,946 |
Soybean Oil(CBOT) |
Jul19 |
190604 |
27.60 |
27.73 |
27.38 |
27.49 |
+0.15 |
67,720 |
210,199 |
-9,415 |
Aug19 |
190604 |
27.75 |
27.87 |
27.53 |
27.63 |
+0.15 |
12,662 |
41,692 |
-225 |
Sep19 |
190604 |
28.05 |
28.05 |
27.68 |
27.75 |
+0.13 |
9,615 |
36,270 |
+25 |
Oct19 |
190604 |
28.02 |
28.04 |
27.80 |
27.87 |
+0.11 |
4,589 |
22,967 |
+904 |
Dec19 |
190604 |
28.33 |
28.44 |
28.09 |
28.15 |
+0.08 |
27,333 |
150,902 |
-853 |
Jan20 |
190604 |
28.54 |
28.62 |
28.31 |
28.37 |
+0.08 |
3,149 |
20,114 |
+100 |
Mar20 |
190604 |
28.83 |
28.90 |
28.59 |
28.68 |
+0.10 |
2,804 |
24,095 |
-181 |
May20 |
190604 |
29.00 |
29.12 |
28.96 |
29.04 |
+0.10 |
1,654 |
11,540 |
-389 |
Jul20 |
190604 |
29.38 |
29.46 |
29.30 |
29.38 |
+0.08 |
760 |
7,900 |
-265 |
Aug20 |
190604 |
29.52 |
29.63 |
29.52 |
29.52 |
+0.08 |
59 |
1,172 |
+42 |
Total Volume and Open Interest |
130,786 |
532,951 |
-10,272 |
Canola(WCE) |
Jul19 |
190604 |
457.0 |
458.4 |
452.0 |
453.1 |
-2.2 |
10,795 |
88,174 |
+1,551 |
Nov19 |
190604 |
470.0 |
471.8 |
465.4 |
466.3 |
-2.3 |
5,103 |
76,343 |
+87 |
Jan20 |
190604 |
477.1 |
477.4 |
471.6 |
472.4 |
-1.9 |
1,620 |
7,661 |
-278 |
Mar20 |
190604 |
481.7 |
482.0 |
476.9 |
477.6 |
-1.3 |
380 |
2,936 |
+25 |
May20 |
190604 |
486.1 |
486.7 |
481.5 |
482.0 |
-1.5 |
154 |
945 |
+51 |
Total Volume and Open Interest |
18,181 |
178,052 |
+1,522 |
Corn(CBOT) |
Jul19 |
190604 |
435.00 |
436.00 |
421.25 |
425.25 |
+1.00 |
302,171 |
663,795 |
-19,684 |
Sep19 |
190604 |
445.00 |
445.25 |
431.00 |
434.75 |
+1.00 |
105,781 |
344,341 |
+3,217 |
Dec19 |
190604 |
453.25 |
453.25 |
440.00 |
444.00 |
+2.25 |
158,779 |
484,156 |
-873 |
Mar20 |
190604 |
460.00 |
460.75 |
448.75 |
452.75 |
+2.00 |
30,810 |
141,828 |
+4,137 |
May20 |
190604 |
461.50 |
462.25 |
451.25 |
455.50 |
+2.00 |
7,987 |
27,997 |
+1,570 |
Jul20 |
190604 |
462.75 |
462.75 |
453.00 |
457.00 |
+1.75 |
9,611 |
67,498 |
+688 |
Sep20 |
190604 |
425.75 |
427.25 |
424.00 |
426.25 |
+2.25 |
644 |
14,408 |
+40 |
Dec20 |
190604 |
418.75 |
420.00 |
417.75 |
420.00 |
+2.50 |
7,607 |
59,680 |
+78 |
Mar21 |
190604 |
425.25 |
427.25 |
425.25 |
427.25 |
+2.50 |
120 |
1,933 |
+12 |
May21 |
190604 |
432.25 |
432.25 |
432.25 |
432.25 |
+2.50 |
3 |
338 |
+1 |
Total Volume and Open Interest |
623,664 |
1,809,846 |
-10,778 |
Wheat(CBOT) |
Jul19 |
190604 |
526.00 |
529.00 |
501.25 |
507.25 |
-12.50 |
107,970 |
213,498 |
-5,598 |
Sep19 |
190604 |
531.75 |
535.00 |
508.50 |
514.75 |
-11.25 |
44,043 |
98,610 |
-676 |
Dec19 |
190604 |
544.50 |
547.00 |
522.00 |
528.50 |
-10.25 |
30,210 |
80,515 |
-1,386 |
Mar20 |
190604 |
556.75 |
559.25 |
535.50 |
541.50 |
-9.75 |
7,383 |
25,249 |
+543 |
May20 |
190604 |
561.25 |
563.25 |
542.75 |
548.25 |
-8.00 |
3,213 |
6,506 |
+78 |
Jul20 |
190604 |
558.00 |
560.75 |
542.75 |
552.00 |
-3.00 |
2,320 |
10,825 |
+368 |
Total Volume and Open Interest |
196,363 |
439,739 |
-6,361 |
Wheat(KCBT) |
Jul19 |
190604 |
493.00 |
497.00 |
462.75 |
468.50 |
-18.25 |
55,902 |
153,428 |
-9,515 |
Sep19 |
190604 |
504.75 |
508.25 |
475.25 |
481.50 |
-17.25 |
30,482 |
75,131 |
+2,280 |
Dec19 |
190604 |
524.00 |
527.25 |
496.75 |
503.50 |
-15.00 |
21,306 |
56,612 |
-1,040 |
Mar20 |
190604 |
543.25 |
545.00 |
517.00 |
523.50 |
-13.50 |
7,691 |
17,734 |
-517 |
May20 |
190604 |
551.00 |
554.00 |
529.25 |
535.75 |
-10.25 |
2,046 |
4,861 |
+87 |
Jul20 |
190604 |
550.50 |
552.50 |
535.75 |
541.75 |
-5.50 |
1,395 |
7,335 |
+332 |
Sep20 |
190604 |
561.25 |
562.75 |
547.50 |
554.50 |
-3.50 |
486 |
1,657 |
-11 |
Total Volume and Open Interest |
119,654 |
317,670 |
-8,389 |
Wheat(MGE) |
Jul19 |
190604 |
565.00 |
567.00 |
556.00 |
560.50 |
-3.00 |
6,320 |
26,364 |
-1,103 |
Sep19 |
190604 |
573.00 |
575.75 |
564.75 |
570.00 |
-2.75 |
4,948 |
16,502 |
+934 |
Dec19 |
190604 |
584.75 |
587.50 |
577.50 |
583.75 |
-0.50 |
2,348 |
10,933 |
+535 |
Mar20 |
190604 |
596.25 |
599.25 |
592.75 |
597.50 |
+1.00 |
420 |
4,160 |
+110 |
May20 |
190604 |
603.75 |
605.00 |
599.50 |
605.00 |
+2.00 |
117 |
2,084 |
-5 |
Jul20 |
190604 |
603.50 |
610.25 |
603.50 |
610.25 |
-2.25 |
33 |
401 |
+7 |
Total Volume and Open Interest |
14,239 |
61,251 |
+495 |
Oats(CBOT) |
Jul19 |
190604 |
312.00 |
312.25 |
301.75 |
304.00 |
-1.25 |
557 |
5,347 |
-146 |
Sep19 |
190604 |
295.25 |
295.75 |
288.50 |
291.50 |
-1.50 |
282 |
577 |
+36 |
Dec19 |
190604 |
282.00 |
283.00 |
276.50 |
280.25 |
unch |
190 |
1,599 |
+51 |
Mar20 |
190604 |
280.00 |
280.00 |
280.00 |
280.00 |
-1.00 |
0 |
137 |
+0 |
Total Volume and Open Interest |
1,029 |
7,660 |
-59 |
Rough Rice(CBOT) |
Jul19 |
190604 |
11.66 |
11.69 |
11.62 |
11.68 |
-0.01 |
871 |
6,408 |
-161 |
Sep19 |
190604 |
11.88 |
11.89 |
11.81 |
11.87 |
-0.02 |
261 |
1,070 |
+130 |
Nov19 |
190604 |
11.79 |
11.85 |
11.79 |
11.85 |
-0.00 |
12 |
206 |
+5 |
Jan20 |
190604 |
11.98 |
11.98 |
11.98 |
11.98 |
-0.01 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,144 |
7,691 |
-26 |
Live Cattle(CME) |
Jun19 |
190604 |
107.350 |
108.050 |
107.100 |
107.550 |
+0.765 |
11,952 |
44,937 |
-1,640 |
Aug19 |
190604 |
103.180 |
104.680 |
103.080 |
104.050 |
+1.250 |
35,172 |
152,233 |
+1,059 |
Oct19 |
190604 |
103.950 |
105.300 |
103.850 |
104.800 |
+1.265 |
17,553 |
92,695 |
+140 |
Dec19 |
190604 |
108.400 |
109.680 |
108.230 |
109.400 |
+1.570 |
9,559 |
48,844 |
+772 |
Feb20 |
190604 |
112.750 |
114.285 |
112.730 |
114.050 |
+1.700 |
5,490 |
20,975 |
+1,058 |
Apr20 |
190604 |
115.100 |
116.500 |
115.035 |
116.200 |
+1.415 |
2,325 |
9,553 |
+583 |
Total Volume and Open Interest |
83,304 |
376,735 |
+2,515 |
Feeder Cattle(CME) |
Aug19 |
190604 |
134.000 |
137.880 |
133.650 |
137.450 |
+3.950 |
11,222 |
27,715 |
-637 |
Sep19 |
190604 |
134.575 |
138.380 |
134.285 |
137.880 |
+3.750 |
4,142 |
6,714 |
+72 |
Oct19 |
190604 |
134.985 |
138.650 |
134.600 |
137.950 |
+3.415 |
4,259 |
7,095 |
+32 |
Nov19 |
190604 |
135.400 |
138.850 |
134.950 |
138.185 |
+3.235 |
1,892 |
3,579 |
+91 |
Jan20 |
190604 |
133.600 |
137.035 |
133.350 |
136.630 |
+3.395 |
1,075 |
3,751 |
+84 |
Mar20 |
190604 |
133.000 |
136.435 |
132.985 |
136.200 |
+3.400 |
612 |
1,400 |
+197 |
Apr20 |
190604 |
136.800 |
137.150 |
136.800 |
136.800 |
+3.250 |
61 |
82 |
+4 |
Total Volume and Open Interest |
23,292 |
50,392 |
-141 |
Lean Hogs(CME) |
Jun19 |
190604 |
81.785 |
82.035 |
80.850 |
81.135 |
-0.445 |
7,719 |
18,374 |
-1,555 |
Jul19 |
190604 |
84.785 |
85.930 |
84.250 |
85.800 |
+1.265 |
24,352 |
78,311 |
-1,847 |
Aug19 |
190604 |
84.450 |
85.650 |
83.830 |
85.480 |
+0.945 |
12,572 |
55,138 |
+1,176 |
Oct19 |
190604 |
77.900 |
78.980 |
77.400 |
78.900 |
+1.000 |
7,091 |
54,198 |
+67 |
Dec19 |
190604 |
75.785 |
77.135 |
75.230 |
77.050 |
+1.220 |
5,208 |
55,280 |
-124 |
Feb20 |
190604 |
79.250 |
80.730 |
78.680 |
80.635 |
+1.455 |
2,186 |
28,356 |
+258 |
Apr20 |
190604 |
81.300 |
82.785 |
80.730 |
82.600 |
+1.270 |
984 |
15,659 |
+135 |
May20 |
190604 |
85.000 |
85.635 |
84.450 |
85.635 |
+1.635 |
4 |
538 |
+1 |
Total Volume and Open Interest |
60,435 |
314,774 |
-1,935 |
Class III Milk(CME) |
May19 |
190604 |
16.37 |
16.39 |
16.37 |
16.39 |
+0.02 |
22 |
3,652 |
-7 |
Jun19 |
190604 |
16.07 |
16.10 |
15.88 |
15.92 |
-0.12 |
206 |
4,249 |
-21 |
Jul19 |
190604 |
16.43 |
16.51 |
16.28 |
16.31 |
-0.16 |
171 |
3,516 |
+40 |
Aug19 |
190604 |
16.88 |
16.91 |
16.73 |
16.78 |
-0.11 |
57 |
2,340 |
+9 |
Sep19 |
190604 |
17.19 |
17.19 |
17.05 |
17.09 |
-0.11 |
71 |
2,615 |
-13 |
Oct19 |
190604 |
17.18 |
17.18 |
17.09 |
17.10 |
-0.09 |
37 |
1,893 |
-3 |
Nov19 |
190604 |
17.03 |
17.05 |
17.00 |
17.00 |
-0.07 |
35 |
1,877 |
-7 |
Dec19 |
190604 |
16.70 |
16.70 |
16.65 |
16.65 |
-0.07 |
16 |
1,634 |
+5 |
Jan20 |
190604 |
16.36 |
16.36 |
16.36 |
16.36 |
-0.03 |
5 |
520 |
+0 |
Feb20 |
190604 |
16.30 |
16.30 |
16.29 |
16.30 |
-0.02 |
5 |
439 |
+0 |
Mar20 |
190604 |
16.28 |
16.28 |
16.25 |
16.28 |
-0.03 |
10 |
438 |
+0 |
Apr20 |
190604 |
16.39 |
16.39 |
16.39 |
16.39 |
-0.01 |
5 |
247 |
+0 |
May20 |
190604 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
10 |
295 |
+0 |
Total Volume and Open Interest |
660 |
24,306 |
+3 |
Cocoa(ICE) |
Jul19 |
190604 |
2368 |
2380 |
2307 |
2360 |
+9 |
15,882 |
82,042 |
-1,702 |
Sep19 |
190604 |
2376 |
2384 |
2321 |
2372 |
+15 |
11,824 |
64,243 |
+1,644 |
Dec19 |
190604 |
2386 |
2399 |
2340 |
2386 |
+13 |
5,139 |
60,368 |
+1,158 |
Mar20 |
190604 |
2387 |
2395 |
2340 |
2381 |
+12 |
2,209 |
33,952 |
-106 |
May20 |
190604 |
2395 |
2395 |
2351 |
2387 |
+12 |
1,939 |
11,998 |
-170 |
Jul20 |
190604 |
2405 |
2405 |
2368 |
2396 |
+12 |
233 |
5,387 |
+100 |
Sep20 |
190604 |
2380 |
2407 |
2378 |
2407 |
+12 |
153 |
4,328 |
+39 |
Total Volume and Open Interest |
38,597 |
273,617 |
+2,121 |
Coffee "C"(ICE) |
Jul19 |
190604 |
103.25 |
106.15 |
102.70 |
105.65 |
+1.90 |
48,027 |
135,183 |
-7,376 |
Sep19 |
190604 |
106.00 |
108.60 |
105.20 |
108.20 |
+1.90 |
25,700 |
76,202 |
-1,491 |
Dec19 |
190604 |
109.65 |
112.15 |
108.90 |
111.75 |
+1.80 |
15,244 |
54,694 |
+1,460 |
Mar20 |
190604 |
112.85 |
115.65 |
112.45 |
115.20 |
+1.75 |
7,651 |
26,580 |
+664 |
May20 |
190604 |
114.70 |
117.40 |
114.40 |
117.10 |
+1.65 |
2,594 |
18,519 |
+333 |
Jul20 |
190604 |
116.55 |
119.05 |
116.20 |
118.75 |
+1.55 |
964 |
6,176 |
+74 |
Total Volume and Open Interest |
101,829 |
333,800 |
-5,947 |
Orange Juice(ICE) |
Jul19 |
190604 |
111.20 |
112.60 |
107.00 |
108.55 |
-2.35 |
1,335 |
14,109 |
-704 |
Sep19 |
190604 |
114.25 |
115.30 |
109.60 |
111.25 |
-2.50 |
472 |
3,248 |
+506 |
Nov19 |
190604 |
116.80 |
116.80 |
112.00 |
114.10 |
-1.40 |
16 |
1,588 |
+4 |
Jan20 |
190604 |
119.45 |
119.45 |
115.50 |
116.75 |
-1.35 |
7 |
588 |
-2 |
Mar20 |
190604 |
118.95 |
118.95 |
118.95 |
118.95 |
-1.35 |
7 |
341 |
+1 |
May20 |
190604 |
121.15 |
121.15 |
121.15 |
121.15 |
-1.35 |
5 |
333 |
+4 |
Total Volume and Open Interest |
1,842 |
20,492 |
-191 |
Sugar #11(ICE) |
Jul19 |
190604 |
12.20 |
12.45 |
12.08 |
12.42 |
+0.23 |
105,625 |
429,113 |
-683 |
Oct19 |
190604 |
12.52 |
12.66 |
12.39 |
12.64 |
+0.14 |
58,066 |
284,096 |
-294 |
Mar20 |
190604 |
13.37 |
13.49 |
13.30 |
13.47 |
+0.10 |
18,183 |
184,725 |
+2,365 |
May20 |
190604 |
13.49 |
13.60 |
13.41 |
13.58 |
+0.09 |
2,877 |
41,557 |
+223 |
Jul20 |
190604 |
13.65 |
13.72 |
13.53 |
13.71 |
+0.09 |
1,792 |
36,461 |
+259 |
Oct20 |
190604 |
13.80 |
13.90 |
13.76 |
13.89 |
+0.09 |
1,118 |
31,016 |
-21 |
Mar21 |
190604 |
14.32 |
14.42 |
14.32 |
14.41 |
+0.09 |
1,070 |
16,529 |
+180 |
May21 |
190604 |
14.33 |
14.40 |
14.33 |
14.40 |
+0.09 |
27 |
2,468 |
-20 |
Total Volume and Open Interest |
188,795 |
1,029,711 |
+2,010 |
London Cocoa(LCE) |
Jul19 |
190604 |
1748 |
1780 |
1732 |
1769 |
+18 |
8,825 |
78,042 |
+2,053 |
Sep19 |
190604 |
1761 |
1785 |
1743 |
1778 |
+16 |
5,123 |
44,938 |
+1,454 |
Dec19 |
190604 |
1765 |
1786 |
1749 |
1779 |
+13 |
2,950 |
62,180 |
-60 |
Mar20 |
190604 |
1770 |
1778 |
1746 |
1772 |
+13 |
1,925 |
47,296 |
+626 |
May20 |
190604 |
1774 |
1774 |
1749 |
1773 |
+13 |
410 |
19,087 |
-107 |
Jul20 |
190604 |
1780 |
1780 |
1758 |
1778 |
+11 |
362 |
13,237 |
-13 |
Sep20 |
190604 |
1781 |
1786 |
1765 |
1786 |
+11 |
227 |
11,559 |
+40 |
Total Volume and Open Interest |
19,896 |
284,334 |
+4,025 |
London Sugar(LCE) |
Aug19 |
190604 |
329.80 |
338.00 |
329.40 |
336.80 |
+6.00 |
7,433 |
57,088 |
+415 |
Oct19 |
190604 |
336.70 |
343.60 |
335.50 |
342.70 |
+5.50 |
3,755 |
26,280 |
+540 |
Dec19 |
190604 |
345.00 |
351.10 |
343.60 |
350.50 |
+5.00 |
767 |
14,511 |
+141 |
Mar20 |
190604 |
351.10 |
357.80 |
350.50 |
357.40 |
+4.90 |
233 |
9,129 |
-9 |
May20 |
190604 |
357.20 |
363.80 |
357.20 |
363.70 |
+4.40 |
99 |
2,167 |
-53 |
Total Volume and Open Interest |
12,321 |
111,462 |
+1,027 |
Cotton(ICE) |
Jul19 |
190604 |
69.91 |
69.91 |
68.48 |
68.97 |
-0.45 |
13,822 |
93,449 |
-1,758 |
Oct19 |
190604 |
68.50 |
68.50 |
67.77 |
67.77 |
-0.80 |
0 |
49 |
+0 |
Dec19 |
190604 |
68.00 |
68.25 |
66.72 |
67.20 |
-0.77 |
9,359 |
93,661 |
+1,119 |
Mar20 |
190604 |
68.82 |
68.95 |
67.49 |
67.87 |
-0.80 |
1,188 |
15,856 |
+280 |
May20 |
190604 |
69.65 |
69.80 |
68.53 |
68.79 |
-0.80 |
148 |
2,005 |
+93 |
Jul20 |
190604 |
70.23 |
70.23 |
69.00 |
69.37 |
-0.83 |
105 |
3,502 |
+37 |
Total Volume and Open Interest |
24,907 |
216,573 |
-93 |
Lumber(CME) |
Jul19 |
190604 |
309.2 |
318.1 |
307.5 |
316.4 |
+14.6 |
562 |
2,973 |
-88 |
Sep19 |
190604 |
317.0 |
325.0 |
315.4 |
324.6 |
+18.0 |
237 |
1,254 |
+89 |
Nov19 |
190604 |
318.7 |
326.1 |
318.7 |
326.1 |
+15.1 |
19 |
69 |
+2 |
Jan20 |
190604 |
336.8 |
336.8 |
336.8 |
336.8 |
+15.1 |
0 |
8 |
+0 |
Total Volume and Open Interest |
818 |
4,304 |
+3 |
Crude Oil(NYM) |
Jul19 |
190604 |
52.89 |
53.78 |
52.43 |
53.48 |
+0.23 |
1,031,488 |
368,466 |
-7,908 |
Aug19 |
190604 |
53.00 |
53.94 |
52.56 |
53.63 |
+0.25 |
151,758 |
164,211 |
+820 |
Sep19 |
190604 |
53.08 |
54.04 |
52.63 |
53.71 |
+0.26 |
95,429 |
201,970 |
-870 |
Oct19 |
190604 |
53.10 |
54.02 |
52.64 |
53.71 |
+0.27 |
44,134 |
143,851 |
-1,243 |
Nov19 |
190604 |
52.95 |
53.96 |
52.57 |
53.66 |
+0.27 |
29,241 |
128,253 |
+1,168 |
Dec19 |
190604 |
52.97 |
53.87 |
52.47 |
53.56 |
+0.27 |
94,363 |
250,354 |
-361 |
Jan20 |
190604 |
53.20 |
53.68 |
52.43 |
53.41 |
+0.25 |
13,055 |
64,258 |
+245 |
Feb20 |
190604 |
52.87 |
53.49 |
52.29 |
53.24 |
+0.23 |
6,057 |
44,465 |
-160 |
Mar20 |
190604 |
52.67 |
53.37 |
52.10 |
53.07 |
+0.22 |
8,376 |
46,192 |
+915 |
Apr20 |
190604 |
52.40 |
53.10 |
52.28 |
52.92 |
+0.22 |
2,110 |
35,934 |
+494 |
May20 |
190604 |
52.57 |
53.07 |
51.85 |
52.76 |
+0.20 |
2,052 |
33,498 |
-348 |
Jun20 |
190604 |
52.25 |
52.97 |
51.71 |
52.64 |
+0.21 |
26,614 |
114,232 |
+516 |
Jul20 |
190604 |
52.50 |
52.77 |
52.12 |
52.48 |
+0.19 |
2,062 |
29,719 |
-757 |
Aug20 |
190604 |
52.49 |
52.56 |
51.32 |
52.33 |
+0.17 |
528 |
19,148 |
+186 |
Sep20 |
190604 |
52.21 |
52.47 |
51.90 |
52.21 |
+0.15 |
1,969 |
35,942 |
+155 |
Oct20 |
190604 |
52.11 |
52.11 |
51.83 |
52.11 |
+0.14 |
346 |
23,997 |
+27 |
Total Volume and Open Interest |
1,571,192 |
2,072,010 |
-5,219 |
e-miNY Crude Oil(NYM) |
Jul19 |
190604 |
52.900 |
53.775 |
52.425 |
53.475 |
+0.225 |
37,805 |
3,096 |
+2 |
Aug19 |
190604 |
53.250 |
53.925 |
52.575 |
53.625 |
+0.250 |
1,169 |
445 |
-5 |
Sep19 |
190604 |
53.325 |
54.000 |
52.750 |
53.700 |
+0.250 |
167 |
690 |
+21 |
Oct19 |
190604 |
53.725 |
54.025 |
53.275 |
53.700 |
+0.250 |
15 |
139 |
+14 |
Nov19 |
190604 |
53.000 |
53.750 |
52.800 |
53.650 |
+0.250 |
28 |
307 |
+15 |
Dec19 |
190604 |
53.425 |
53.775 |
52.575 |
53.550 |
+0.250 |
58 |
175 |
+3 |
Jan20 |
190604 |
52.675 |
53.400 |
52.575 |
53.400 |
+0.250 |
24 |
65 |
-1 |
Feb20 |
190604 |
53.000 |
53.250 |
52.875 |
53.250 |
+0.250 |
8 |
13 |
+0 |
Mar20 |
190604 |
53.075 |
53.075 |
52.275 |
53.075 |
+0.225 |
4 |
49 |
+2 |
Apr20 |
190604 |
52.925 |
52.925 |
52.925 |
52.925 |
+0.225 |
0 |
2 |
+0 |
Total Volume and Open Interest |
39,279 |
5,051 |
+52 |
NY Harbor ULSD(NYM) |
Jul19 |
190604 |
180.67 |
182.62 |
178.24 |
182.15 |
+1.50 |
71,646 |
112,542 |
-1,474 |
Aug19 |
190604 |
180.89 |
183.11 |
178.71 |
182.65 |
+1.52 |
39,087 |
61,327 |
+3,738 |
Sep19 |
190604 |
181.76 |
184.00 |
179.69 |
183.56 |
+1.51 |
21,026 |
38,837 |
+769 |
Oct19 |
190604 |
182.52 |
184.87 |
180.67 |
184.45 |
+1.46 |
15,534 |
37,536 |
+469 |
Nov19 |
190604 |
182.47 |
185.53 |
181.64 |
185.13 |
+1.39 |
8,435 |
21,072 |
+143 |
Dec19 |
190604 |
183.94 |
186.07 |
181.97 |
185.56 |
+1.36 |
15,997 |
46,825 |
+1,757 |
Jan20 |
190604 |
184.76 |
186.24 |
182.56 |
185.85 |
+1.32 |
5,520 |
21,847 |
+1,373 |
Feb20 |
190604 |
184.04 |
185.95 |
182.39 |
185.62 |
+1.25 |
2,855 |
11,540 |
+78 |
Mar20 |
190604 |
182.31 |
185.36 |
181.81 |
184.88 |
+1.15 |
2,986 |
9,272 |
+869 |
Apr20 |
190604 |
181.75 |
184.13 |
181.32 |
183.63 |
+1.05 |
1,255 |
4,228 |
+185 |
May20 |
190604 |
180.94 |
183.45 |
180.91 |
182.87 |
+0.97 |
904 |
2,821 |
+143 |
Jun20 |
190604 |
180.81 |
183.09 |
179.58 |
182.44 |
+0.90 |
2,530 |
16,209 |
-205 |
Jul20 |
190604 |
180.71 |
183.25 |
180.71 |
182.53 |
+0.83 |
562 |
1,261 |
+135 |
Aug20 |
190604 |
183.06 |
183.06 |
182.05 |
182.76 |
+0.75 |
114 |
767 |
+1 |
Total Volume and Open Interest |
190,645 |
402,530 |
+3,386 |
RBOB Gasoline(NYM) |
Jul19 |
190604 |
173.44 |
174.47 |
169.21 |
172.42 |
-1.71 |
85,405 |
126,228 |
-5,137 |
Aug19 |
190604 |
169.90 |
171.21 |
166.81 |
169.75 |
-1.23 |
47,604 |
63,437 |
-294 |
Sep19 |
190604 |
167.28 |
168.05 |
164.14 |
166.93 |
-0.95 |
21,400 |
50,833 |
-307 |
Oct19 |
190604 |
153.00 |
153.70 |
150.42 |
152.97 |
-0.38 |
12,258 |
38,667 |
+363 |
Nov19 |
190604 |
150.08 |
150.63 |
147.72 |
149.99 |
-0.36 |
5,852 |
21,181 |
-163 |
Dec19 |
190604 |
147.91 |
148.50 |
145.64 |
147.79 |
-0.36 |
6,746 |
28,480 |
-335 |
Jan20 |
190604 |
146.25 |
147.64 |
145.07 |
146.95 |
-0.50 |
2,616 |
13,326 |
+103 |
Feb20 |
190604 |
146.72 |
148.00 |
145.70 |
147.33 |
-0.63 |
2,086 |
5,645 |
-43 |
Mar20 |
190604 |
147.63 |
149.31 |
147.27 |
148.76 |
-0.77 |
1,288 |
5,378 |
-52 |
Apr20 |
190604 |
166.15 |
167.17 |
165.29 |
166.58 |
-0.87 |
700 |
3,007 |
+275 |
Total Volume and Open Interest |
187,049 |
365,275 |
-11,589 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190604 |
172.42 |
172.42 |
172.42 |
172.42 |
-1.71 |
|
|
|
Aug19 |
190604 |
169.75 |
169.75 |
169.75 |
169.75 |
-1.23 |
|
|
|
Sep19 |
190604 |
166.93 |
166.93 |
166.93 |
166.93 |
-0.95 |
|
|
|
Oct19 |
190604 |
152.97 |
152.97 |
152.97 |
152.97 |
-0.38 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul19 |
190604 |
2.413 |
2.441 |
2.381 |
2.416 |
+0.013 |
198,412 |
378,840 |
+12,815 |
Aug19 |
190604 |
2.417 |
2.444 |
2.386 |
2.419 |
+0.016 |
70,545 |
103,086 |
+1,685 |
Sep19 |
190604 |
2.408 |
2.436 |
2.379 |
2.411 |
+0.019 |
63,974 |
173,546 |
-6,964 |
Oct19 |
190604 |
2.463 |
2.488 |
2.433 |
2.464 |
+0.018 |
55,044 |
130,037 |
+436 |
Nov19 |
190604 |
2.552 |
2.579 |
2.524 |
2.554 |
+0.018 |
22,274 |
82,639 |
+2,439 |
Dec19 |
190604 |
2.739 |
2.764 |
2.714 |
2.741 |
+0.019 |
30,146 |
98,254 |
-3,712 |
Jan20 |
190604 |
2.847 |
2.870 |
2.823 |
2.849 |
+0.017 |
24,903 |
75,604 |
+3,688 |
Feb20 |
190604 |
2.793 |
2.833 |
2.786 |
2.814 |
+0.018 |
5,579 |
22,833 |
-581 |
Mar20 |
190604 |
2.711 |
2.736 |
2.689 |
2.719 |
+0.023 |
10,031 |
37,805 |
-502 |
Apr20 |
190604 |
2.505 |
2.524 |
2.495 |
2.511 |
+0.013 |
8,562 |
42,622 |
-146 |
May20 |
190604 |
2.475 |
2.502 |
2.465 |
2.482 |
+0.012 |
2,267 |
25,154 |
+351 |
Jun20 |
190604 |
2.502 |
2.550 |
2.500 |
2.517 |
+0.013 |
659 |
14,543 |
+112 |
Jul20 |
190604 |
2.538 |
2.580 |
2.538 |
2.554 |
+0.013 |
693 |
16,278 |
+347 |
Aug20 |
190604 |
2.574 |
2.581 |
2.551 |
2.566 |
+0.013 |
898 |
11,790 |
+489 |
Sep20 |
190604 |
2.566 |
2.566 |
2.537 |
2.552 |
+0.013 |
367 |
10,754 |
-22 |
Oct20 |
190604 |
2.567 |
2.600 |
2.562 |
2.576 |
+0.013 |
2,161 |
25,371 |
+50 |
Total Volume and Open Interest |
498,270 |
1,304,742 |
+11,013 |
Brent Crude Oil(ICE) |
Aug19 |
190604 |
61.00 |
62.12 |
60.21 |
61.97 |
+0.69 |
511,742 |
435,460 |
-3,324 |
Sep19 |
190604 |
60.17 |
61.27 |
59.47 |
61.08 |
+0.62 |
205,966 |
321,998 |
-5,710 |
Oct19 |
190604 |
59.68 |
60.76 |
59.04 |
60.51 |
+0.52 |
105,796 |
150,195 |
+1,962 |
Nov19 |
190604 |
59.50 |
60.49 |
58.85 |
60.20 |
+0.45 |
65,560 |
145,119 |
-4,342 |
Dec19 |
190604 |
59.34 |
60.28 |
58.70 |
59.97 |
+0.40 |
170,282 |
311,497 |
+6,079 |
Jan20 |
190604 |
59.19 |
60.09 |
58.58 |
59.78 |
+0.35 |
24,522 |
78,553 |
-941 |
Feb20 |
190604 |
59.03 |
59.97 |
58.48 |
59.63 |
+0.32 |
13,290 |
51,141 |
-882 |
Mar20 |
190604 |
58.92 |
59.85 |
58.39 |
59.49 |
+0.29 |
16,086 |
52,833 |
+2,186 |
Apr20 |
190604 |
58.83 |
59.63 |
58.32 |
59.38 |
+0.27 |
2,464 |
32,909 |
+463 |
May20 |
190604 |
59.26 |
59.27 |
59.26 |
59.27 |
+0.26 |
3,357 |
33,582 |
+669 |
Jun20 |
190604 |
58.62 |
59.52 |
58.16 |
59.15 |
+0.23 |
33,518 |
121,048 |
+4,497 |
Jul20 |
190604 |
59.03 |
59.03 |
59.03 |
59.03 |
+0.21 |
1,765 |
57,036 |
-32 |
Aug20 |
190604 |
58.95 |
58.95 |
58.95 |
58.95 |
+0.20 |
2,392 |
37,524 |
+1,021 |
Sep20 |
190604 |
58.84 |
58.84 |
58.84 |
58.84 |
+0.18 |
3,110 |
24,580 |
+452 |
Total Volume and Open Interest |
1,235,792 |
2,262,728 |
-52,571 |
Gas Oil(ICE) |
Jun19 |
190604 |
550.00 |
563.25 |
548.50 |
560.50 |
-1.25 |
43,435 |
86,304 |
-5,472 |
Jul19 |
190604 |
555.75 |
564.25 |
549.50 |
561.25 |
-1.00 |
83,028 |
195,375 |
-683 |
Aug19 |
190604 |
559.25 |
565.50 |
551.25 |
562.75 |
-0.75 |
51,519 |
104,942 |
+2,790 |
Sep19 |
190604 |
561.00 |
567.75 |
554.00 |
565.50 |
-0.50 |
24,541 |
84,807 |
-1,932 |
Oct19 |
190604 |
563.25 |
570.75 |
557.25 |
568.50 |
-0.50 |
15,693 |
76,214 |
+1,328 |
Nov19 |
190604 |
562.75 |
570.00 |
557.00 |
568.00 |
-0.50 |
9,861 |
43,693 |
+332 |
Dec19 |
190604 |
561.00 |
569.00 |
555.50 |
566.75 |
unch |
44,020 |
109,193 |
+2,104 |
Jan20 |
190604 |
560.50 |
567.50 |
555.25 |
566.25 |
+0.25 |
6,244 |
33,329 |
-61 |
Feb20 |
190604 |
560.50 |
567.00 |
555.25 |
565.75 |
+0.25 |
1,787 |
27,997 |
-141 |
Mar20 |
190604 |
560.75 |
566.75 |
554.75 |
565.25 |
+0.50 |
2,943 |
26,961 |
+538 |
Total Volume and Open Interest |
313,684 |
979,884 |
+6,401 |
Ethanol(CBOT) |
Jun19 |
190604 |
1.513 |
1.513 |
1.513 |
1.513 |
unch |
54 |
93 |
+4 |
Jul19 |
190604 |
1.512 |
1.534 |
1.510 |
1.521 |
+0.014 |
430 |
776 |
-95 |
Aug19 |
190604 |
1.526 |
1.536 |
1.517 |
1.522 |
+0.014 |
123 |
179 |
+44 |
Sep19 |
190604 |
1.523 |
1.523 |
1.523 |
1.523 |
+0.014 |
0 |
20 |
+0 |
Oct19 |
190604 |
1.521 |
1.521 |
1.521 |
1.521 |
+0.014 |
0 |
7 |
+0 |
Nov19 |
190604 |
1.521 |
1.521 |
1.521 |
1.521 |
+0.014 |
|
|
|
Dec19 |
190604 |
1.547 |
1.547 |
1.547 |
1.547 |
+0.014 |
0 |
20 |
+0 |
Jan20 |
190604 |
1.547 |
1.547 |
1.547 |
1.547 |
+0.014 |
|
|
|
Total Volume and Open Interest |
607 |
1,095 |
-47 |
WTI Crude Oil(ICE) |
Jul19 |
190604 |
53.10 |
53.76 |
52.42 |
53.48 |
+0.23 |
61,687 |
69,662 |
-3,535 |
Aug19 |
190604 |
53.22 |
53.93 |
52.57 |
53.63 |
+0.25 |
65,599 |
85,493 |
+1,836 |
Sep19 |
190604 |
53.36 |
54.02 |
52.65 |
53.71 |
+0.26 |
46,851 |
68,156 |
+1,961 |
Oct19 |
190604 |
53.35 |
54.02 |
52.65 |
53.71 |
+0.27 |
26,906 |
34,969 |
-649 |
Nov19 |
190604 |
53.15 |
53.97 |
52.60 |
53.66 |
+0.27 |
15,752 |
27,832 |
+749 |
Dec19 |
190604 |
53.09 |
53.82 |
52.55 |
53.56 |
+0.27 |
31,831 |
103,036 |
+980 |
Jan20 |
190604 |
52.79 |
53.67 |
52.57 |
53.41 |
+0.25 |
1,625 |
10,218 |
-32 |
Feb20 |
190604 |
52.29 |
53.33 |
52.29 |
53.24 |
+0.23 |
1,615 |
8,325 |
-663 |
Mar20 |
190604 |
52.40 |
53.36 |
52.40 |
53.07 |
+0.22 |
1,834 |
16,070 |
+417 |
Apr20 |
190604 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.22 |
574 |
5,927 |
+61 |
May20 |
190604 |
52.76 |
52.76 |
52.76 |
52.76 |
+0.20 |
526 |
4,379 |
-84 |
Jun20 |
190604 |
52.34 |
52.64 |
52.04 |
52.64 |
+0.21 |
5,446 |
55,614 |
+91 |
Jul20 |
190604 |
52.48 |
52.48 |
52.48 |
52.48 |
+0.19 |
204 |
4,881 |
-38 |
Aug20 |
190604 |
52.33 |
52.33 |
52.33 |
52.33 |
+0.17 |
53 |
4,828 |
+6 |
Sep20 |
190604 |
52.21 |
52.21 |
52.21 |
52.21 |
+0.15 |
41 |
8,535 |
+1 |
Oct20 |
190604 |
52.11 |
52.11 |
52.11 |
52.11 |
+0.14 |
20 |
4,538 |
+9 |
Total Volume and Open Interest |
268,172 |
644,350 |
+1,530 |
US Dollar Index(ICE) |
Jun19 |
190604 |
97.135 |
97.275 |
96.900 |
97.000 |
-0.060 |
19,068 |
46,950 |
-2,110 |
Sep19 |
190604 |
96.615 |
96.735 |
96.395 |
96.485 |
-0.055 |
491 |
1,809 |
-29 |
Dec19 |
190604 |
96.210 |
96.260 |
96.000 |
96.035 |
-0.055 |
2 |
522 |
+0 |
Total Volume and Open Interest |
19,561 |
49,359 |
-2,139 |
Australian Dollar(CME) |
Jun19 |
190604 |
69.79 |
70.07 |
69.58 |
70.00 |
+0.18 |
133,458 |
173,070 |
-4,508 |
Sep19 |
190604 |
69.96 |
70.23 |
69.76 |
70.17 |
+0.17 |
3,582 |
4,381 |
+879 |
Dec19 |
190604 |
70.09 |
70.38 |
70.09 |
70.32 |
+0.18 |
9 |
342 |
+6 |
Total Volume and Open Interest |
138,697 |
178,633 |
-3,651 |
British Pound(CME) |
Jun19 |
190604 |
126.72 |
127.23 |
126.49 |
127.13 |
+0.37 |
125,356 |
211,310 |
-958 |
Sep19 |
190604 |
127.26 |
127.75 |
127.05 |
127.67 |
+0.37 |
2,625 |
11,380 |
+250 |
Dec19 |
190604 |
127.88 |
128.12 |
127.88 |
128.12 |
+0.37 |
157 |
617 |
+16 |
Total Volume and Open Interest |
132,143 |
226,240 |
-428 |
Canadian Dollar(CME) |
Jun19 |
190604 |
74.43 |
74.76 |
74.38 |
74.68 |
+0.23 |
123,578 |
134,537 |
-837 |
Sep19 |
190604 |
74.58 |
74.90 |
74.55 |
74.82 |
+0.22 |
5,906 |
8,414 |
+1,454 |
Dec19 |
190604 |
74.66 |
74.92 |
74.66 |
74.92 |
+0.23 |
366 |
3,379 |
+129 |
Mar20 |
190604 |
74.75 |
75.06 |
74.75 |
75.00 |
+0.22 |
30 |
815 |
+14 |
Total Volume and Open Interest |
130,415 |
148,141 |
+417 |
Japanese Yen(CME) |
Jun19 |
190604 |
92.64 |
92.82 |
92.38 |
92.64 |
-0.02 |
239,365 |
169,874 |
+5,583 |
Sep19 |
190604 |
93.30 |
93.46 |
93.03 |
93.28 |
-0.02 |
5,391 |
4,181 |
+2,176 |
Dec19 |
190604 |
94.00 |
94.00 |
93.64 |
93.87 |
-0.02 |
45 |
335 |
+1 |
Total Volume and Open Interest |
248,533 |
177,698 |
+8,118 |
Swiss Franc(CME) |
Jun19 |
190604 |
100.92 |
101.11 |
100.56 |
101.05 |
+0.15 |
37,368 |
84,181 |
-488 |
Sep19 |
190604 |
101.76 |
101.93 |
101.41 |
101.89 |
+0.15 |
505 |
584 |
+239 |
Dec19 |
190604 |
102.23 |
102.87 |
102.23 |
102.68 |
+0.14 |
0 |
26 |
+0 |
Total Volume and Open Interest |
37,875 |
84,810 |
-247 |
EuroFX(CME) |
Jun19 |
190604 |
112.56 |
112.90 |
112.38 |
112.71 |
unch |
258,132 |
473,004 |
-10,490 |
Sep19 |
190604 |
113.39 |
113.72 |
113.22 |
113.54 |
unch |
26,150 |
36,493 |
-2,086 |
Dec19 |
190604 |
114.23 |
114.46 |
114.05 |
114.30 |
unch |
1,168 |
3,213 |
-315 |
Total Volume and Open Interest |
287,881 |
519,421 |
-12,355 |
Mexican Peso(CME) |
Jun19 |
190604 |
504.38 |
511.25 |
502.75 |
510.13 |
+8.38 |
179,611 |
258,786 |
-15,281 |
Jul19 |
190604 |
507.75 |
507.75 |
507.75 |
507.75 |
+8.38 |
|
|
|
Total Volume and Open Interest |
181,552 |
265,388 |
-14,880 |
Brazilian Real(CME) |
Jul19 |
190604 |
256.30 |
259.25 |
256.00 |
258.95 |
+2.90 |
8,509 |
34,424 |
-1,681 |
Aug19 |
190604 |
256.60 |
258.40 |
256.30 |
258.15 |
+2.85 |
1,406 |
11,426 |
-158 |
Sep19 |
190604 |
255.75 |
257.75 |
255.50 |
257.55 |
+2.90 |
0 |
1,198 |
+0 |
Oct19 |
190604 |
256.85 |
256.85 |
256.85 |
256.85 |
+2.95 |
|
|
|
Total Volume and Open Interest |
9,915 |
47,048 |
-10,411 |
30-Year T-Bonds(CBOT) |
Jun19 |
190604 |
155~160 |
155~170 |
153~300 |
154~110 |
-0~290 |
52,199 |
45,373 |
-13,585 |
Sep19 |
190604 |
154~270 |
154~300 |
153~080 |
153~220 |
-0~290 |
570,271 |
943,959 |
-4,162 |
Dec19 |
190604 |
152~290 |
152~290 |
152~290 |
152~290 |
-0~290 |
0 |
4 |
+0 |
Total Volume and Open Interest |
622,470 |
989,336 |
-17,747 |
10-Year T-Notes(CBOT) |
Jun19 |
190604 |
126~305 |
127~015 |
126~105 |
126~190 |
-0~095 |
403,790 |
133,300 |
-111,028 |
Sep19 |
190604 |
127~115 |
127~140 |
126~220 |
126~305 |
-0~105 |
3,145,704 |
3,881,176 |
+46,011 |
Dec19 |
190604 |
126~170 |
126~305 |
126~170 |
126~305 |
-0~105 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,549,494 |
4,014,478 |
-65,017 |
5-Year T-Notes(CBOT) |
Jun19 |
190604 |
117~212 |
117~230 |
117~076 |
117~140 |
-0~054 |
358,269 |
129,698 |
-156,551 |
Sep19 |
190604 |
117~262 |
117~284 |
117~124 |
117~192 |
-0~054 |
1,971,310 |
4,524,422 |
+63,294 |
Dec19 |
190604 |
117~192 |
117~192 |
117~192 |
117~192 |
-0~054 |
|
|
|
Total Volume and Open Interest |
2,329,579 |
4,654,120 |
-93,257 |
2 Year T-Notes(CBOT) |
Jun19 |
190604 |
107~080 |
107~086 |
107~024 |
107~056 |
-0~020 |
102,703 |
47,539 |
-75,550 |
Sep19 |
190604 |
107~176 |
107~190 |
107~112 |
107~151 |
-0~020 |
967,715 |
3,614,131 |
+64,988 |
Dec19 |
190604 |
107~151 |
107~151 |
107~151 |
107~151 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,070,418 |
3,661,670 |
-10,562 |
Eurodollars(CME) |
Jun19 |
190604 |
97.595 |
97.603 |
97.525 |
97.565 |
+0.013 |
609,135 |
1,292,509 |
+25,379 |
Sep19 |
190604 |
97.900 |
97.910 |
97.800 |
97.875 |
+0.010 |
916,069 |
1,485,571 |
-34,573 |
Dec19 |
190604 |
98.055 |
98.080 |
97.950 |
98.025 |
-0.015 |
824,556 |
1,559,507 |
-16,289 |
Mar20 |
190604 |
98.255 |
98.285 |
98.150 |
98.215 |
-0.035 |
614,510 |
1,132,199 |
-13,046 |
Jun20 |
190604 |
98.355 |
98.385 |
98.235 |
98.305 |
-0.045 |
714,903 |
1,094,280 |
+20,429 |
Sep20 |
190604 |
98.425 |
98.450 |
98.300 |
98.370 |
-0.050 |
503,603 |
957,861 |
+2,578 |
Dec20 |
190604 |
98.435 |
98.455 |
98.300 |
98.370 |
-0.055 |
459,264 |
1,108,475 |
+4,877 |
Mar21 |
190604 |
98.445 |
98.465 |
98.320 |
98.385 |
-0.055 |
430,101 |
816,107 |
-410 |
Jun21 |
190604 |
98.405 |
98.425 |
98.285 |
98.345 |
-0.055 |
293,468 |
694,246 |
+10,507 |
Sep21 |
190604 |
98.375 |
98.390 |
98.260 |
98.310 |
-0.055 |
265,312 |
556,143 |
+8,198 |
Dec21 |
190604 |
98.335 |
98.340 |
98.220 |
98.265 |
-0.055 |
221,796 |
555,302 |
-1,941 |
Mar22 |
190604 |
98.300 |
98.310 |
98.190 |
98.230 |
-0.055 |
193,127 |
472,234 |
+10,437 |
Jun22 |
190604 |
98.250 |
98.255 |
98.150 |
98.180 |
-0.055 |
132,869 |
286,619 |
-6,497 |
Sep22 |
190604 |
98.205 |
98.210 |
98.105 |
98.140 |
-0.050 |
82,719 |
240,310 |
-1,365 |
Dec22 |
190604 |
98.165 |
98.165 |
98.065 |
98.095 |
-0.050 |
80,270 |
200,828 |
+4,303 |
Mar23 |
190604 |
98.125 |
98.130 |
98.035 |
98.060 |
-0.050 |
76,930 |
113,337 |
+7,948 |
Jun23 |
190604 |
98.085 |
98.085 |
97.995 |
98.020 |
-0.045 |
46,932 |
83,889 |
-2,831 |
Sep23 |
190604 |
98.040 |
98.045 |
97.955 |
97.980 |
-0.045 |
42,849 |
85,801 |
-517 |
Total Volume and Open Interest |
6,644,940 |
13,124,415 |
+35,824 |
Ultra T-Bond(CBOT) |
Jun19 |
190604 |
176~18 |
176~23 |
174~00 |
174~13 |
-1~25 |
63,997 |
42,870 |
-22,571 |
Sep19 |
190604 |
177~13 |
177~17 |
174~22 |
175~04 |
-1~26 |
313,688 |
1,155,949 |
-1,518 |
Dec19 |
190604 |
175~16 |
175~16 |
175~16 |
175~16 |
-1~26 |
|
|
|
Total Volume and Open Interest |
377,685 |
1,198,819 |
-24,089 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190604 |
136~100 |
136~210 |
135~215 |
136~000 |
-0~140 |
65,354 |
27,550 |
-15,563 |
Sep19 |
190604 |
137~120 |
137~145 |
136~130 |
136~235 |
-0~155 |
346,774 |
707,750 |
+590 |
Dec19 |
190604 |
136~235 |
136~235 |
136~235 |
136~235 |
-0~155 |
|
|
|
Total Volume and Open Interest |
412,128 |
735,300 |
-14,973 |
30 Day Federal Funds(CBOT) |
Jun19 |
190604 |
97.643 |
97.643 |
97.622 |
97.635 |
+0.005 |
52,665 |
214,770 |
-8,393 |
Jul19 |
190604 |
97.700 |
97.705 |
97.640 |
97.675 |
+0.005 |
217,549 |
390,575 |
+28,477 |
Aug19 |
190604 |
97.825 |
97.825 |
97.750 |
97.805 |
+0.015 |
172,441 |
373,353 |
+4,962 |
Sep19 |
190604 |
97.900 |
97.905 |
97.820 |
97.885 |
+0.015 |
40,910 |
134,163 |
-1,609 |
Oct19 |
190604 |
98.030 |
98.040 |
97.935 |
98.010 |
+0.020 |
126,507 |
270,748 |
-16,073 |
Nov19 |
190604 |
98.125 |
98.140 |
98.035 |
98.115 |
+0.015 |
39,500 |
181,847 |
+4,062 |
Total Volume and Open Interest |
865,003 |
2,284,679 |
-235,340 |
Japanese Govt Bonds(SGX) |
Jun19 |
190604 |
153.22 |
153.29 |
153.14 |
153.27 |
+0.06 |
1,704 |
17,841 |
+374 |
Sep19 |
190604 |
153.16 |
153.24 |
153.16 |
153.22 |
+0.05 |
10 |
409 |
+84 |
Dec19 |
190604 |
153.22 |
153.22 |
153.22 |
153.22 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,714 |
18,250 |
+458 |
Euro-Buxl(EUREX) |
Jun19 |
190604 |
198.46 |
199.24 |
198.26 |
198.66 |
+0.48 |
97,212 |
316,801 |
+27,602 |
Sep19 |
190604 |
197.04 |
197.70 |
196.76 |
197.12 |
+0.46 |
43,211 |
227,827 |
+81,580 |
Dec19 |
190604 |
196.16 |
196.16 |
196.16 |
196.16 |
+0.48 |
|
|
|
Total Volume and Open Interest |
140,423 |
544,628 |
+109,182 |
Euro-Bund(EUREX) |
Jun19 |
190604 |
168.48 |
168.68 |
168.39 |
168.46 |
+0.09 |
1,330,357 |
1,674,505 |
+1,842 |
Sep19 |
190604 |
170.99 |
171.12 |
170.82 |
170.95 |
+0.14 |
619,054 |
1,296,775 |
+554,610 |
Dec19 |
190604 |
168.26 |
168.29 |
168.24 |
168.24 |
+0.09 |
1 |
14 |
+2 |
Total Volume and Open Interest |
1,949,412 |
2,971,294 |
+556,454 |
Euro-Bobl(EUREX) |
Jun19 |
190604 |
133.96 |
133.97 |
133.84 |
133.86 |
-0.01 |
1,114,797 |
1,446,221 |
-111,263 |
Sep19 |
190604 |
133.94 |
133.94 |
133.83 |
133.87 |
+0.06 |
710,798 |
1,111,498 |
+443,312 |
Dec19 |
190604 |
134.63 |
134.63 |
134.06 |
134.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,825,595 |
2,557,719 |
+332,049 |
Euro-Schatz(EUREX) |
Jun19 |
190604 |
112.08 |
112.09 |
112.05 |
112.05 |
-0.01 |
967,830 |
1,370,716 |
-386,647 |
Sep19 |
190604 |
112.10 |
112.10 |
112.06 |
112.07 |
+0.01 |
709,479 |
1,269,714 |
+404,731 |
Dec19 |
190604 |
111.15 |
111.15 |
111.15 |
111.15 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,677,309 |
2,640,430 |
+18,084 |
3-Mth Euribor(EUREX) |
Jun19 |
190604 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190604 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.005 |
112 |
1,890 |
-183 |
Dec19 |
190604 |
100.370 |
100.370 |
100.370 |
100.370 |
unch |
50 |
1,693 |
-50 |
Total Volume and Open Interest |
237 |
9,326 |
-235 |
Long Gilt(LIFFE) |
Jun19 |
190604 |
131~00 |
131~00 |
130~16 |
130~18 |
-0~11 |
37,432 |
56,463 |
-17,543 |
Sep19 |
190604 |
130~04 |
130~05 |
129~17 |
129~20 |
-0~11 |
254,330 |
641,298 |
+13,316 |
Total Volume and Open Interest |
291,862 |
697,861 |
-4,128 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190604 |
99.21 |
99.21 |
99.20 |
99.20 |
-0.01 |
45,888 |
505,009 |
+372 |
Sep19 |
190604 |
99.21 |
99.21 |
99.19 |
99.19 |
-0.02 |
54,655 |
614,455 |
+12,596 |
Dec19 |
190604 |
99.19 |
99.21 |
99.17 |
99.18 |
-0.01 |
73,332 |
714,389 |
+3,550 |
Mar20 |
190604 |
99.25 |
99.25 |
99.21 |
99.21 |
-0.02 |
71,375 |
418,691 |
+10,442 |
Jun20 |
190604 |
99.25 |
99.26 |
99.21 |
99.22 |
-0.02 |
90,982 |
470,502 |
+1,970 |
Sep20 |
190604 |
99.25 |
99.25 |
99.20 |
99.21 |
-0.03 |
67,422 |
390,809 |
+5,306 |
Total Volume and Open Interest |
808,343 |
4,132,053 |
+38,730 |
3-Mth Euribor(LIFFE) |
Jun19 |
190604 |
100.330 |
100.335 |
100.325 |
100.330 |
unch |
76,163 |
492,560 |
-12,057 |
Sep19 |
190604 |
100.350 |
100.355 |
100.350 |
100.355 |
unch |
74,034 |
591,383 |
+328 |
Dec19 |
190604 |
100.370 |
100.375 |
100.365 |
100.370 |
unch |
74,182 |
646,320 |
+8,179 |
Total Volume and Open Interest |
828,639 |
4,736,034 |
+9,225 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190604 |
98.56 |
98.58 |
98.54 |
98.55 |
-0.01 |
14,681 |
118,691 |
-2,925 |
Sep19 |
190604 |
98.76 |
98.77 |
98.74 |
98.76 |
unch |
29,042 |
328,300 |
-376 |
Dec19 |
190604 |
98.81 |
98.82 |
98.78 |
98.82 |
+0.01 |
44,469 |
349,559 |
-640 |
Mar20 |
190604 |
98.86 |
98.88 |
98.83 |
98.87 |
+0.01 |
20,106 |
289,553 |
+3,466 |
Jun20 |
190604 |
98.87 |
98.89 |
98.84 |
98.88 |
+0.01 |
10,769 |
194,291 |
+329 |
Sep20 |
190604 |
98.86 |
98.87 |
98.81 |
98.86 |
unch |
4,389 |
132,090 |
-1,906 |
Dec20 |
190604 |
98.84 |
98.85 |
98.79 |
98.85 |
+0.01 |
5,898 |
90,271 |
+272 |
Mar21 |
190604 |
98.84 |
98.85 |
98.81 |
98.84 |
+0.01 |
6,407 |
52,507 |
+794 |
Jun21 |
190604 |
98.83 |
98.83 |
98.80 |
98.82 |
+0.01 |
1,237 |
8,367 |
+196 |
Sep21 |
190604 |
98.80 |
98.81 |
98.79 |
98.79 |
unch |
190 |
1,859 |
-13 |
Total Volume and Open Interest |
137,212 |
1,568,316 |
-803 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190604 |
98.49 |
98.53 |
98.47 |
98.49 |
+0.01 |
250,239 |
1,346,652 |
+2,193 |
Sep19 |
190604 |
98.49 |
98.53 |
98.48 |
98.49 |
unch |
1,719 |
36,329 |
+1,425 |
Total Volume and Open Interest |
251,958 |
1,382,981 |
+3,618 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190604 |
98.88 |
98.90 |
98.86 |
98.88 |
+0.00 |
262,230 |
1,336,482 |
-5,389 |
Sep19 |
190604 |
98.93 |
98.95 |
98.93 |
98.93 |
unch |
1,607 |
15,921 |
+1,351 |
Total Volume and Open Interest |
263,837 |
1,352,403 |
-4,038 |
Gold(CMX) |
Jun19 |
190604 |
1324.3 |
1328.6 |
1320.7 |
1323.4 |
+0.7 |
2,814 |
2,013 |
-1,369 |
Aug19 |
190604 |
1329.7 |
1334.1 |
1324.7 |
1328.7 |
+0.8 |
341,175 |
348,673 |
+21,280 |
Oct19 |
190604 |
1335.4 |
1339.4 |
1330.6 |
1334.5 |
+0.8 |
1,803 |
5,663 |
+87 |
Dec19 |
190604 |
1340.9 |
1345.2 |
1336.1 |
1340.1 |
+0.8 |
7,204 |
62,838 |
+1,000 |
Feb20 |
190604 |
1347.8 |
1349.6 |
1342.2 |
1345.6 |
+0.9 |
2,240 |
27,175 |
+447 |
Apr20 |
190604 |
1353.0 |
1353.3 |
1347.8 |
1350.0 |
+1.1 |
599 |
9,089 |
+55 |
Jun20 |
190604 |
1352.2 |
1356.3 |
1352.1 |
1354.6 |
+1.2 |
169 |
5,532 |
+72 |
Aug20 |
190604 |
1360.8 |
1360.8 |
1357.8 |
1358.7 |
+1.1 |
57 |
147 |
+15 |
Oct20 |
190604 |
1362.9 |
1362.9 |
1362.9 |
1362.9 |
+1.1 |
0 |
28 |
+0 |
Dec20 |
190604 |
1366.5 |
1366.5 |
1366.5 |
1366.5 |
+1.2 |
218 |
1,839 |
+181 |
Feb21 |
190604 |
1370.2 |
1370.2 |
1370.2 |
1370.2 |
+1.2 |
28 |
14 |
+14 |
Apr21 |
190604 |
1373.9 |
1373.9 |
1373.9 |
1373.9 |
+1.0 |
|
|
|
Total Volume and Open Interest |
358,291 |
465,077 |
+21,846 |
Silver(CMX) |
Jul19 |
190604 |
1478.0 |
1485.0 |
1464.5 |
1476.9 |
+2.9 |
88,362 |
150,548 |
-3,047 |
Sep19 |
190604 |
1485.5 |
1491.5 |
1472.5 |
1484.5 |
+2.6 |
6,474 |
25,484 |
+321 |
Dec19 |
190604 |
1496.0 |
1501.0 |
1483.5 |
1495.3 |
+2.7 |
1,898 |
25,446 |
+122 |
Mar20 |
190604 |
1506.5 |
1512.0 |
1494.0 |
1505.9 |
+2.8 |
404 |
5,491 |
+170 |
May20 |
190604 |
1513.5 |
1513.5 |
1508.5 |
1512.7 |
+2.6 |
136 |
1,759 |
+13 |
Jul20 |
190604 |
1523.0 |
1523.0 |
1520.2 |
1520.2 |
+2.6 |
9 |
626 |
+9 |
Sep20 |
190604 |
1527.5 |
1527.5 |
1527.5 |
1527.5 |
+2.6 |
2 |
20 |
+0 |
Total Volume and Open Interest |
97,364 |
209,964 |
-2,615 |
Platinum(NYMEX) |
Jul19 |
190604 |
822.3 |
825.4 |
816.0 |
819.1 |
-1.8 |
18,078 |
72,715 |
-340 |
Oct19 |
190604 |
828.8 |
830.7 |
822.0 |
824.6 |
-1.8 |
1,199 |
10,999 |
+530 |
Jan20 |
190604 |
829.9 |
834.6 |
827.8 |
829.2 |
-1.8 |
20 |
739 |
+5 |
Apr20 |
190604 |
838.0 |
838.0 |
834.7 |
834.7 |
-1.3 |
1 |
69 |
-1 |
Total Volume and Open Interest |
19,298 |
84,525 |
+190 |
Palladium(NYMEX) |
Jun19 |
190604 |
1330.00 |
1341.30 |
1330.00 |
1337.10 |
+23.40 |
58 |
294 |
-16 |
Sep19 |
190604 |
1324.00 |
1349.60 |
1311.10 |
1340.80 |
+25.80 |
5,020 |
17,712 |
-131 |
Dec19 |
190604 |
1318.70 |
1344.00 |
1317.60 |
1338.00 |
+26.40 |
137 |
1,408 |
-106 |
Total Volume and Open Interest |
5,215 |
19,416 |
-253 |
Copper(CMX) |
Jul19 |
190604 |
265.65 |
267.10 |
263.90 |
266.90 |
+1.90 |
88,961 |
147,246 |
+6 |
Sep19 |
190604 |
265.90 |
267.10 |
264.10 |
266.95 |
+1.85 |
15,134 |
64,725 |
-472 |
Dec19 |
190604 |
266.15 |
267.60 |
264.80 |
267.50 |
+1.95 |
10,557 |
34,832 |
+234 |
Mar20 |
190604 |
266.00 |
267.95 |
265.45 |
267.95 |
+1.95 |
1,491 |
18,724 |
+356 |
May20 |
190604 |
267.00 |
268.65 |
267.00 |
268.65 |
+1.90 |
125 |
1,319 |
+55 |
Total Volume and Open Interest |
118,193 |
282,827 |
+298 |
E-mini DJIA Index(CBOT) |
Jun19 |
190604 |
24917 |
25364 |
24825 |
25346 |
+477 |
276,429 |
76,206 |
-758 |
Sep19 |
190604 |
24917 |
25358 |
24826 |
25343 |
+474 |
604 |
946 |
-15 |
Dec19 |
190604 |
24819 |
25335 |
24819 |
25335 |
+465 |
47 |
133 |
+3 |
Mar20 |
190604 |
25392 |
25392 |
25392 |
25392 |
+475 |
0 |
1 |
+0 |
Total Volume and Open Interest |
277,080 |
77,286 |
-770 |
S & P 500(CME) |
Jun19 |
190604 |
2754.90 |
2805.80 |
2744.50 |
2804.90 |
+55.30 |
2,172 |
38,713 |
-1,303 |
Sep19 |
190604 |
2774.50 |
2808.40 |
2769.00 |
2808.40 |
+55.80 |
2 |
181 |
+5 |
Dec19 |
190604 |
2809.50 |
2809.50 |
2809.50 |
2809.50 |
+56.20 |
0 |
5 |
+0 |
Mar20 |
190604 |
2810.80 |
2810.80 |
2810.80 |
2810.80 |
+56.80 |
|
|
|
Total Volume and Open Interest |
2,174 |
38,899 |
-1,298 |
S & P 500 E-Mini(CME) |
Jun19 |
190604 |
2754.00 |
2806.25 |
2744.00 |
2805.00 |
+55.50 |
2,211,587 |
2,580,670 |
+11,315 |
Sep19 |
190604 |
2758.00 |
2809.75 |
2747.00 |
2808.50 |
+56.00 |
31,171 |
112,753 |
-4,192 |
Dec19 |
190604 |
2759.00 |
2811.25 |
2748.50 |
2809.50 |
+56.25 |
7,544 |
17,550 |
+4,714 |
Mar20 |
190604 |
2767.75 |
2811.00 |
2767.75 |
2810.75 |
+56.75 |
210 |
3,787 |
+57 |
Total Volume and Open Interest |
2,250,518 |
2,714,778 |
+11,900 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190604 |
7008.75 |
7186.50 |
6981.75 |
7179.25 |
+185.50 |
540,433 |
222,490 |
+3,727 |
Sep19 |
190604 |
7031.50 |
7212.75 |
7005.75 |
7204.50 |
+186.50 |
1,358 |
2,588 |
+144 |
Dec19 |
190604 |
7045.75 |
7222.50 |
7027.50 |
7222.50 |
+185.75 |
25 |
63 |
+7 |
Total Volume and Open Interest |
541,820 |
225,158 |
+3,879 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190604 |
1829.30 |
1869.90 |
1822.40 |
1869.20 |
+46.30 |
15,719 |
66,169 |
+450 |
Sep19 |
190604 |
1832.80 |
1873.40 |
1832.80 |
1873.40 |
+46.10 |
6 |
131 |
+0 |
Dec19 |
190604 |
1876.60 |
1876.60 |
1876.60 |
1876.60 |
+44.50 |
|
|
|
Total Volume and Open Interest |
15,725 |
66,300 |
+450 |
Volatility Index(CBOE) |
Jun19 |
190604 |
18.25 |
18.37 |
17.20 |
17.23 |
-1.05 |
126,305 |
181,523 |
-2,888 |
Jul19 |
190604 |
18.35 |
18.42 |
17.60 |
17.68 |
-0.65 |
71,566 |
98,147 |
+11,047 |
Aug19 |
190604 |
18.20 |
18.28 |
17.62 |
17.68 |
-0.55 |
19,147 |
28,628 |
+2,135 |
Sep19 |
190604 |
18.25 |
18.32 |
17.70 |
17.73 |
-0.55 |
11,261 |
24,207 |
+239 |
Total Volume and Open Interest |
237,024 |
381,392 |
+12,086 |
S & P 600(CME) |
Jun19 |
190604 |
919.10 |
919.10 |
919.10 |
919.10 |
+23.50 |
|
|
|
Sep19 |
190604 |
919.70 |
919.70 |
919.70 |
919.70 |
+23.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190604 |
1475.80 |
1509.30 |
1471.30 |
1506.90 |
+34.60 |
162,322 |
432,827 |
+6,824 |
Sep19 |
190604 |
1478.00 |
1512.30 |
1475.60 |
1510.40 |
+34.80 |
140 |
1,513 |
+77 |
Dec19 |
190604 |
1514.30 |
1514.30 |
1514.30 |
1514.30 |
+34.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
162,462 |
434,342 |
+6,901 |
Nikkei 225(CME) |
Jun19 |
190604 |
20470 |
20730 |
20285 |
20725 |
+260 |
20,732 |
23,784 |
-831 |
Sep19 |
190604 |
20435 |
20720 |
20265 |
20700 |
+260 |
1,107 |
2,117 |
+260 |
Total Volume and Open Interest |
21,839 |
25,901 |
-571 |
Nikkei 225(SGX) |
Jun19 |
190604 |
20405 |
20525 |
20285 |
20345 |
-35 |
104,186 |
171,074 |
+8,305 |
Sep19 |
190604 |
20290 |
20450 |
20230 |
20300 |
-35 |
34 |
679 |
+5 |
Dec19 |
190604 |
20140 |
20140 |
20140 |
20140 |
-40 |
0 |
4,625 |
+0 |
Total Volume and Open Interest |
105,981 |
194,861 |
+8,210 |
Nikkei 225 Mini(JPX) |
Jun19 |
190604 |
20335 |
20530 |
20285 |
20360 |
unch |
1,282,827 |
555,610 |
+29,065 |
Sep19 |
190604 |
20275 |
20465 |
20220 |
20300 |
unch |
55,085 |
26,672 |
+1,136 |
Dec19 |
190604 |
20100 |
20285 |
20055 |
20130 |
-20 |
1,091 |
3,720 |
+456 |
Total Volume and Open Interest |
1,355,952 |
601,966 |
+31,962 |
Nikkei 225(JPX) |
Jun19 |
190604 |
20340 |
20520 |
20280 |
20360 |
unch |
98,248 |
295,157 |
+10,055 |
Sep19 |
190604 |
20270 |
20460 |
20230 |
20300 |
unch |
2,343 |
10,412 |
+1,006 |
Dec19 |
190604 |
20170 |
20230 |
20130 |
20130 |
-20 |
22 |
39,144 |
+1 |
Total Volume and Open Interest |
100,653 |
426,432 |
+12,230 |
Nikkei 225(CME) Yen |
Jun19 |
190604 |
20475 |
20730 |
20285 |
20730 |
+265 |
68,565 |
68,036 |
+2,126 |
Sep19 |
190604 |
20390 |
20665 |
20225 |
20665 |
+265 |
1,243 |
2,537 |
+818 |
Dec19 |
190604 |
20455 |
20455 |
20455 |
20455 |
+240 |
|
|
|
Total Volume and Open Interest |
69,808 |
70,573 |
+2,944 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190604 |
20340 |
20730 |
20340 |
20730 |
+260 |
0 |
5 |
+0 |
Sep19 |
190604 |
20670 |
20670 |
20670 |
20670 |
+270 |
|
|
|
Dec19 |
190604 |
20460 |
20460 |
20460 |
20460 |
+240 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190604 |
5193.5 |
5262.5 |
5172.5 |
5250.5 |
+30.0 |
107,670 |
433,750 |
+358 |
Jul19 |
190604 |
5175.0 |
5250.0 |
5175.0 |
5242.5 |
+30.0 |
29 |
177 |
-21 |
Aug19 |
190604 |
5235.0 |
5240.5 |
5235.0 |
5240.5 |
+30.0 |
|
|
|
Sep19 |
190604 |
5226.0 |
5237.5 |
5225.5 |
5237.5 |
+30.0 |
0 |
30 |
+0 |
Total Volume and Open Interest |
107,699 |
497,467 |
+337 |
Hang Seng Index(HKFE) |
Jun19 |
190604 |
26747 |
26886 |
26505 |
26608 |
-103 |
204,378 |
110,224 |
+919 |
Jul19 |
190604 |
26693 |
26818 |
26460 |
26540 |
-116 |
485 |
273 |
+273 |
Total Volume and Open Interest |
205,170 |
129,167 |
-21,233 |
DAX(EUREX) |
Jun19 |
190604 |
11756.0 |
11995.5 |
11709.0 |
11982.0 |
+200.0 |
141,139 |
130,895 |
-388 |
Sep19 |
190604 |
11729.0 |
11968.5 |
11712.5 |
11965.5 |
+199.5 |
292 |
2,033 |
+216 |
Dec19 |
190604 |
11853.5 |
11949.0 |
11853.5 |
11949.0 |
+198.5 |
6 |
39 |
+1 |
Total Volume and Open Interest |
141,437 |
132,967 |
-171 |
Mini-DAX(EUREX) |
Jun19 |
190604 |
11759.0 |
11992.0 |
11709.0 |
11982.0 |
+200.0 |
59,363 |
21,442 |
-139 |
Sep19 |
190604 |
11726.0 |
11976.0 |
11704.0 |
11965.5 |
+199.5 |
294 |
285 |
-69 |
Dec19 |
190604 |
11692.0 |
11949.0 |
11692.0 |
11949.0 |
+198.5 |
37 |
170 |
-16 |
Total Volume and Open Interest |
59,694 |
21,897 |
-224 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190604 |
3279 |
3337 |
3268 |
3334 |
+43 |
1,265,949 |
4,335,762 |
-33,611 |
Sep19 |
190604 |
3259 |
3323 |
3258 |
3322 |
+44 |
4,362 |
163,754 |
+10,018 |
Dec19 |
190604 |
3244 |
3306 |
3244 |
3305 |
+43 |
1,066 |
217,169 |
-18 |
Total Volume and Open Interest |
1,272,777 |
4,732,646 |
-23,116 |
Swiss Market Index(EUREX) |
Jun19 |
190604 |
9563 |
9642 |
9542 |
9594 |
+18 |
50,007 |
191,542 |
+1,979 |
Sep19 |
190604 |
9529 |
9609 |
9509 |
9562 |
+20 |
322 |
1,314 |
+159 |
Dec19 |
190604 |
9539 |
9539 |
9539 |
9539 |
+18 |
1 |
27 |
-1 |
Total Volume and Open Interest |
50,330 |
192,883 |
+2,137 |
FT-SE 100(EURONEXT) |
Jun19 |
190604 |
7160.00 |
7218.50 |
7128.00 |
7212.50 |
+37.50 |
118,894 |
719,042 |
+2,718 |
Sep19 |
190604 |
7080.00 |
7142.00 |
7061.50 |
7139.50 |
+37.50 |
26 |
4,503 |
+29 |
Dec19 |
190604 |
7041.50 |
7100.50 |
7041.50 |
7100.50 |
+37.50 |
0 |
1,006 |
+0 |
Total Volume and Open Interest |
118,920 |
724,551 |
+2,747 |
SPI 200(SFE) |
Jun19 |
190604 |
6315.0 |
6348.0 |
6303.0 |
6335.0 |
+21.0 |
53,106 |
401,980 |
+4,066 |
Sep19 |
190604 |
6234.0 |
6271.0 |
6234.0 |
6263.0 |
+23.0 |
35 |
2,956 |
+7 |
Dec19 |
190604 |
6247.0 |
6247.0 |
6247.0 |
6247.0 |
+20.0 |
0 |
2,227 |
+0 |
Total Volume and Open Interest |
53,141 |
407,164 |
+4,073 |
FTSE MIB(ISE) |
Jun19 |
190604 |
19745.00 |
20240.00 |
19735.00 |
20214.00 |
+352.00 |
30,919 |
117,001 |
-5,356 |
Sep19 |
190604 |
19615.00 |
20085.00 |
19610.00 |
20072.00 |
+352.00 |
103 |
2,267 |
+57 |
Dec19 |
190604 |
19810.00 |
19942.00 |
19660.00 |
19942.00 |
+352.00 |
11 |
102 |
+1 |
Total Volume and Open Interest |
31,033 |
119,371 |
-5,298 |
KOSPI 200(KFE) |
Jun19 |
190604 |
267.80 |
267.80 |
267.05 |
267.05 |
-1.00 |
296,657 |
331,392 |
-1,733 |
Sep19 |
190604 |
267.45 |
267.90 |
267.15 |
267.15 |
-1.10 |
1,512 |
23,597 |
+576 |
Dec19 |
190604 |
267.35 |
268.50 |
267.25 |
267.80 |
-0.20 |
2 |
38,526 |
+3 |
Total Volume and Open Interest |
298,173 |
423,686 |
-1,144 |
GSCI(CME) |
Jun19 |
190604 |
404.50 |
407.65 |
402.70 |
407.05 |
+2.90 |
73 |
13,321 |
+23 |
Jul19 |
190604 |
407.40 |
407.95 |
403.25 |
407.40 |
+2.90 |
0 |
60 |
+0 |
Aug19 |
190604 |
404.95 |
404.95 |
404.95 |
404.95 |
+2.90 |
|
|
|
Total Volume and Open Interest |
73 |
13,381 |
+23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|