|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 06, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190606 |
869.75 |
872.25 |
857.75 |
868.75 |
-1.00 |
146,836 |
356,629 |
-1,203 |
Aug19 |
190606 |
875.50 |
879.00 |
864.50 |
875.25 |
-1.00 |
18,314 |
52,614 |
+381 |
Sep19 |
190606 |
882.75 |
885.75 |
871.50 |
882.25 |
-1.50 |
13,705 |
29,453 |
-1,147 |
Nov19 |
190606 |
896.75 |
899.25 |
884.50 |
895.25 |
-2.00 |
62,398 |
205,538 |
+4,805 |
Jan20 |
190606 |
910.00 |
912.25 |
898.25 |
908.75 |
-1.75 |
7,995 |
40,376 |
+354 |
Mar20 |
190606 |
917.00 |
919.25 |
906.00 |
916.25 |
-1.50 |
7,588 |
43,242 |
-428 |
May20 |
190606 |
924.50 |
926.75 |
913.75 |
923.50 |
-1.25 |
4,173 |
15,437 |
+77 |
Jul20 |
190606 |
934.75 |
936.75 |
924.00 |
933.75 |
-1.25 |
3,107 |
18,111 |
+122 |
Aug20 |
190606 |
927.00 |
936.75 |
926.50 |
936.75 |
-0.50 |
38 |
411 |
+16 |
Sep20 |
190606 |
933.75 |
935.25 |
925.25 |
932.75 |
-1.00 |
12 |
207 |
-2 |
Nov20 |
190606 |
933.75 |
936.00 |
924.00 |
932.75 |
-0.75 |
1,340 |
9,049 |
+170 |
Jan21 |
190606 |
940.75 |
943.25 |
934.25 |
941.00 |
-0.25 |
17 |
208 |
+17 |
Mar21 |
190606 |
947.00 |
947.50 |
942.75 |
946.00 |
-0.75 |
0 |
55 |
+0 |
May21 |
190606 |
954.50 |
954.50 |
950.50 |
953.25 |
-0.50 |
2 |
38 |
+1 |
Total Volume and Open Interest |
265,533 |
771,623 |
+3,166 |
Soybean Meal(CBOT) |
Jul19 |
190606 |
317.80 |
318.80 |
313.50 |
315.90 |
-1.80 |
65,773 |
173,444 |
-8,145 |
Aug19 |
190606 |
319.40 |
320.10 |
314.90 |
317.10 |
-2.10 |
16,456 |
45,610 |
-969 |
Sep19 |
190606 |
321.30 |
321.90 |
316.70 |
318.80 |
-2.20 |
9,395 |
40,920 |
+1,058 |
Oct19 |
190606 |
322.80 |
323.30 |
318.50 |
320.40 |
-2.40 |
4,448 |
27,495 |
+561 |
Dec19 |
190606 |
326.60 |
327.20 |
321.90 |
323.80 |
-2.50 |
21,677 |
103,769 |
+2,460 |
Jan20 |
190606 |
327.60 |
328.60 |
323.30 |
325.30 |
-2.60 |
3,666 |
27,329 |
+54 |
Mar20 |
190606 |
326.00 |
328.60 |
323.50 |
325.50 |
-2.50 |
2,217 |
29,449 |
-160 |
May20 |
190606 |
328.30 |
329.20 |
323.90 |
325.90 |
-2.60 |
2,350 |
14,215 |
+65 |
Jul20 |
190606 |
329.70 |
330.10 |
325.70 |
327.80 |
-2.80 |
1,143 |
8,625 |
+106 |
Aug20 |
190606 |
328.10 |
328.90 |
326.60 |
328.10 |
-2.50 |
25 |
4,137 |
-4 |
Total Volume and Open Interest |
127,523 |
486,652 |
-4,889 |
Soybean Oil(CBOT) |
Jul19 |
190606 |
27.22 |
27.86 |
27.07 |
27.76 |
+0.54 |
52,762 |
194,027 |
-8,374 |
Aug19 |
190606 |
27.37 |
28.00 |
27.21 |
27.89 |
+0.52 |
14,939 |
43,802 |
+1,404 |
Sep19 |
190606 |
27.49 |
28.09 |
27.34 |
27.99 |
+0.50 |
9,258 |
35,181 |
-182 |
Oct19 |
190606 |
27.60 |
28.20 |
27.45 |
28.09 |
+0.50 |
5,303 |
21,676 |
-1,190 |
Dec19 |
190606 |
27.88 |
28.47 |
27.72 |
28.35 |
+0.47 |
23,765 |
149,429 |
+30 |
Jan20 |
190606 |
28.09 |
28.68 |
27.94 |
28.57 |
+0.46 |
2,862 |
20,817 |
+270 |
Mar20 |
190606 |
28.34 |
28.94 |
28.28 |
28.87 |
+0.46 |
2,810 |
25,276 |
+717 |
May20 |
190606 |
28.73 |
29.25 |
28.57 |
29.19 |
+0.42 |
1,386 |
11,976 |
+190 |
Jul20 |
190606 |
29.05 |
29.60 |
28.92 |
29.52 |
+0.42 |
346 |
7,917 |
+10 |
Aug20 |
190606 |
29.35 |
29.66 |
29.26 |
29.66 |
+0.42 |
0 |
1,171 |
+0 |
Total Volume and Open Interest |
113,564 |
517,399 |
-7,143 |
Canola(WCE) |
Jul19 |
190606 |
450.3 |
457.5 |
446.2 |
454.7 |
+4.5 |
7,207 |
82,114 |
-1,554 |
Nov19 |
190606 |
462.9 |
469.5 |
459.3 |
467.1 |
+4.2 |
5,226 |
77,805 |
+149 |
Jan20 |
190606 |
469.5 |
475.7 |
465.8 |
473.2 |
+4.2 |
1,032 |
7,252 |
-181 |
Mar20 |
190606 |
474.9 |
481.3 |
473.3 |
478.8 |
+4.4 |
260 |
3,028 |
+79 |
May20 |
190606 |
479.9 |
486.3 |
478.3 |
483.7 |
+4.4 |
40 |
961 |
-7 |
Total Volume and Open Interest |
13,804 |
173,244 |
-1,492 |
Corn(CBOT) |
Jul19 |
190606 |
414.50 |
421.50 |
407.00 |
420.50 |
+5.75 |
306,703 |
624,143 |
-17,043 |
Sep19 |
190606 |
424.00 |
430.50 |
416.50 |
429.50 |
+5.25 |
108,005 |
350,825 |
+8,818 |
Dec19 |
190606 |
433.50 |
439.75 |
425.00 |
438.50 |
+5.00 |
194,645 |
495,247 |
+8,582 |
Mar20 |
190606 |
441.75 |
447.75 |
433.25 |
446.75 |
+4.75 |
30,422 |
145,229 |
+1,649 |
May20 |
190606 |
445.00 |
450.50 |
436.50 |
450.00 |
+5.00 |
9,035 |
29,593 |
+871 |
Jul20 |
190606 |
446.50 |
452.75 |
438.50 |
452.25 |
+5.75 |
13,178 |
69,659 |
+1,763 |
Sep20 |
190606 |
418.50 |
421.00 |
412.25 |
420.75 |
+3.25 |
682 |
15,028 |
+62 |
Dec20 |
190606 |
413.75 |
417.00 |
407.00 |
415.25 |
+2.25 |
6,095 |
61,285 |
+1,179 |
Mar21 |
190606 |
416.50 |
425.00 |
415.00 |
422.75 |
+2.00 |
45 |
2,035 |
+36 |
May21 |
190606 |
427.75 |
429.00 |
422.00 |
428.00 |
+2.25 |
0 |
346 |
+0 |
Total Volume and Open Interest |
668,863 |
1,797,358 |
+5,930 |
Wheat(CBOT) |
Jul19 |
190606 |
492.00 |
514.00 |
487.75 |
510.00 |
+19.25 |
116,942 |
202,855 |
-5,158 |
Sep19 |
190606 |
498.75 |
517.00 |
494.00 |
514.25 |
+16.50 |
45,126 |
104,235 |
+3,418 |
Dec19 |
190606 |
512.50 |
528.25 |
506.25 |
525.75 |
+14.75 |
28,107 |
83,465 |
+1,996 |
Mar20 |
190606 |
523.50 |
538.75 |
517.75 |
536.50 |
+13.25 |
11,269 |
26,346 |
+727 |
May20 |
190606 |
530.00 |
544.50 |
524.00 |
542.25 |
+12.00 |
7,951 |
6,573 |
-365 |
Jul20 |
190606 |
535.00 |
547.50 |
527.75 |
545.50 |
+11.25 |
9,450 |
13,761 |
+2,512 |
Total Volume and Open Interest |
219,896 |
442,184 |
+3,425 |
Wheat(KCBT) |
Jul19 |
190606 |
448.25 |
460.75 |
440.75 |
455.25 |
+9.50 |
54,215 |
133,756 |
-13,333 |
Sep19 |
190606 |
460.25 |
473.25 |
453.75 |
468.50 |
+9.75 |
34,329 |
80,416 |
+2,051 |
Dec19 |
190606 |
483.25 |
496.75 |
477.25 |
491.75 |
+10.00 |
15,699 |
57,270 |
+1,780 |
Mar20 |
190606 |
505.75 |
518.50 |
499.25 |
513.50 |
+10.25 |
5,201 |
18,496 |
+789 |
May20 |
190606 |
521.50 |
532.50 |
513.00 |
527.75 |
+11.25 |
1,805 |
5,243 |
+111 |
Jul20 |
190606 |
527.25 |
539.25 |
520.00 |
534.75 |
+10.75 |
1,355 |
7,691 |
+242 |
Sep20 |
190606 |
542.00 |
551.00 |
533.50 |
547.75 |
+10.75 |
82 |
1,692 |
+33 |
Total Volume and Open Interest |
112,736 |
305,542 |
-8,298 |
Wheat(MGE) |
Jul19 |
190606 |
547.00 |
566.25 |
547.00 |
565.00 |
+18.00 |
5,370 |
24,541 |
-897 |
Sep19 |
190606 |
556.75 |
575.00 |
556.75 |
574.25 |
+17.50 |
2,649 |
16,710 |
+97 |
Dec19 |
190606 |
571.00 |
587.25 |
571.00 |
586.75 |
+15.75 |
1,792 |
11,056 |
-124 |
Mar20 |
190606 |
585.50 |
599.25 |
585.50 |
599.25 |
+14.25 |
449 |
4,273 |
+41 |
May20 |
190606 |
598.00 |
606.00 |
598.00 |
606.00 |
+13.50 |
332 |
2,179 |
+88 |
Jul20 |
190606 |
604.50 |
610.50 |
604.50 |
610.50 |
+13.00 |
140 |
459 |
-19 |
Total Volume and Open Interest |
10,790 |
60,077 |
-788 |
Oats(CBOT) |
Jul19 |
190606 |
291.00 |
301.75 |
290.00 |
300.25 |
+8.50 |
282 |
5,128 |
+1 |
Sep19 |
190606 |
284.50 |
288.50 |
281.50 |
288.50 |
+6.75 |
46 |
644 |
+1 |
Dec19 |
190606 |
272.75 |
279.75 |
271.50 |
279.25 |
+7.25 |
126 |
1,698 |
+25 |
Mar20 |
190606 |
280.25 |
280.25 |
280.25 |
280.25 |
+6.75 |
0 |
137 |
+0 |
Total Volume and Open Interest |
454 |
7,607 |
+27 |
Rough Rice(CBOT) |
Jul19 |
190606 |
11.65 |
11.79 |
11.65 |
11.73 |
+0.09 |
318 |
6,312 |
-30 |
Sep19 |
190606 |
11.80 |
11.94 |
11.80 |
11.92 |
+0.12 |
155 |
1,223 |
+57 |
Nov19 |
190606 |
11.85 |
11.90 |
11.82 |
11.86 |
+0.07 |
15 |
212 |
+2 |
Jan20 |
190606 |
12.00 |
12.00 |
12.00 |
12.00 |
+0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
488 |
7,754 |
+29 |
Live Cattle(CME) |
Jun19 |
190606 |
108.050 |
108.350 |
107.300 |
107.600 |
-0.250 |
11,914 |
35,842 |
-4,549 |
Aug19 |
190606 |
104.750 |
105.300 |
103.750 |
104.800 |
+0.120 |
24,533 |
154,371 |
+652 |
Oct19 |
190606 |
105.650 |
105.950 |
104.550 |
105.750 |
+0.200 |
13,833 |
91,672 |
+636 |
Dec19 |
190606 |
110.350 |
110.650 |
109.080 |
110.535 |
+0.250 |
9,036 |
49,772 |
+657 |
Feb20 |
190606 |
115.135 |
115.350 |
113.700 |
115.330 |
+0.250 |
5,106 |
23,038 |
+938 |
Apr20 |
190606 |
117.135 |
117.550 |
115.800 |
117.550 |
+0.300 |
2,687 |
10,266 |
+93 |
Total Volume and Open Interest |
67,937 |
373,198 |
-1,176 |
Feeder Cattle(CME) |
Aug19 |
190606 |
139.985 |
140.285 |
136.580 |
139.285 |
-0.165 |
7,507 |
27,138 |
+13 |
Sep19 |
190606 |
140.100 |
140.400 |
137.250 |
139.600 |
-0.100 |
2,756 |
6,956 |
-155 |
Oct19 |
190606 |
140.000 |
140.485 |
137.130 |
139.750 |
+0.015 |
2,525 |
7,026 |
-192 |
Nov19 |
190606 |
140.450 |
140.650 |
137.250 |
140.050 |
+0.065 |
1,277 |
3,405 |
-127 |
Jan20 |
190606 |
139.050 |
139.250 |
136.035 |
138.580 |
-0.020 |
707 |
3,368 |
-30 |
Mar20 |
190606 |
138.535 |
138.685 |
135.600 |
138.050 |
-0.135 |
142 |
1,446 |
+67 |
Apr20 |
190606 |
138.450 |
139.500 |
137.300 |
138.630 |
-0.155 |
8 |
108 |
-2 |
Total Volume and Open Interest |
14,924 |
49,518 |
-426 |
Lean Hogs(CME) |
Jun19 |
190606 |
79.930 |
81.050 |
79.150 |
79.385 |
-0.465 |
4,616 |
16,013 |
-749 |
Jul19 |
190606 |
86.285 |
86.580 |
84.700 |
86.350 |
+0.065 |
20,279 |
75,419 |
-2,060 |
Aug19 |
190606 |
86.080 |
86.400 |
84.050 |
85.635 |
-0.445 |
14,368 |
56,969 |
+1,320 |
Oct19 |
190606 |
80.480 |
80.650 |
77.950 |
80.285 |
-0.165 |
6,819 |
54,180 |
+495 |
Dec19 |
190606 |
79.135 |
79.450 |
76.330 |
79.400 |
+0.220 |
6,743 |
55,060 |
-458 |
Feb20 |
190606 |
81.980 |
82.200 |
80.035 |
82.200 |
+0.200 |
2,679 |
29,012 |
+304 |
Apr20 |
190606 |
83.150 |
84.300 |
82.080 |
84.300 |
+0.550 |
1,393 |
15,605 |
-145 |
May20 |
190606 |
86.400 |
86.800 |
85.980 |
86.800 |
+0.400 |
22 |
537 |
-3 |
Total Volume and Open Interest |
57,734 |
311,705 |
-1,301 |
Class III Milk(CME) |
Jun19 |
190606 |
16.12 |
16.26 |
16.10 |
16.22 |
+0.10 |
321 |
4,173 |
-89 |
Jul19 |
190606 |
16.51 |
16.61 |
16.43 |
16.55 |
+0.07 |
328 |
3,658 |
+58 |
Aug19 |
190606 |
16.91 |
16.98 |
16.87 |
16.94 |
+0.03 |
123 |
2,423 |
+38 |
Sep19 |
190606 |
17.21 |
17.26 |
17.20 |
17.24 |
+0.01 |
144 |
2,613 |
+0 |
Oct19 |
190606 |
17.25 |
17.26 |
17.21 |
17.24 |
unch |
113 |
1,999 |
+59 |
Nov19 |
190606 |
17.11 |
17.12 |
17.07 |
17.10 |
unch |
60 |
1,924 |
+19 |
Dec19 |
190606 |
16.72 |
16.74 |
16.68 |
16.68 |
+0.01 |
14 |
1,664 |
+1 |
Jan20 |
190606 |
16.40 |
16.40 |
16.37 |
16.37 |
+0.01 |
25 |
540 |
+10 |
Feb20 |
190606 |
16.28 |
16.28 |
16.28 |
16.28 |
unch |
5 |
444 |
+5 |
Mar20 |
190606 |
16.25 |
16.26 |
16.25 |
16.25 |
unch |
19 |
458 |
-5 |
Apr20 |
190606 |
16.38 |
16.38 |
16.35 |
16.38 |
unch |
0 |
249 |
+0 |
May20 |
190606 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
0 |
312 |
+0 |
Jun20 |
190606 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
0 |
336 |
+0 |
Total Volume and Open Interest |
1,159 |
21,063 |
-3,551 |
Cocoa(ICE) |
Jul19 |
190606 |
2377 |
2433 |
2376 |
2427 |
+26 |
24,535 |
72,030 |
-3,927 |
Sep19 |
190606 |
2385 |
2437 |
2380 |
2432 |
+27 |
20,398 |
64,877 |
+1,207 |
Dec19 |
190606 |
2403 |
2452 |
2396 |
2446 |
+26 |
10,813 |
61,595 |
+452 |
Mar20 |
190606 |
2400 |
2444 |
2394 |
2441 |
+26 |
3,013 |
34,045 |
-143 |
May20 |
190606 |
2401 |
2447 |
2401 |
2447 |
+27 |
1,448 |
11,888 |
-14 |
Jul20 |
190606 |
2450 |
2454 |
2435 |
2454 |
+26 |
351 |
5,299 |
-14 |
Sep20 |
190606 |
2447 |
2465 |
2446 |
2464 |
+25 |
518 |
4,406 |
+74 |
Total Volume and Open Interest |
61,610 |
266,249 |
-1,935 |
Coffee "C"(ICE) |
Jul19 |
190606 |
99.00 |
102.55 |
98.60 |
102.05 |
+2.95 |
44,230 |
118,214 |
-9,206 |
Sep19 |
190606 |
101.75 |
105.10 |
101.25 |
104.60 |
+2.85 |
29,272 |
75,302 |
+449 |
Dec19 |
190606 |
105.35 |
108.70 |
104.90 |
108.25 |
+2.85 |
12,431 |
54,917 |
+647 |
Mar20 |
190606 |
109.05 |
112.15 |
108.50 |
111.75 |
+2.80 |
8,525 |
28,938 |
+1,600 |
May20 |
190606 |
110.95 |
114.30 |
110.55 |
113.90 |
+2.95 |
2,325 |
18,570 |
+17 |
Jul20 |
190606 |
112.65 |
115.95 |
112.40 |
115.65 |
+3.00 |
851 |
6,370 |
+133 |
Total Volume and Open Interest |
99,388 |
319,356 |
-5,949 |
Orange Juice(ICE) |
Jul19 |
190606 |
103.55 |
108.00 |
102.15 |
107.30 |
+3.55 |
1,119 |
13,176 |
-416 |
Sep19 |
190606 |
106.80 |
110.40 |
105.25 |
109.90 |
+3.20 |
428 |
3,893 |
+241 |
Nov19 |
190606 |
108.40 |
113.05 |
108.40 |
112.40 |
+3.05 |
67 |
1,674 |
+5 |
Jan20 |
190606 |
115.30 |
115.35 |
115.30 |
115.30 |
+3.20 |
5 |
592 |
+1 |
Mar20 |
190606 |
117.80 |
117.80 |
117.80 |
117.80 |
+3.20 |
3 |
336 |
-2 |
May20 |
190606 |
120.00 |
120.00 |
120.00 |
120.00 |
+3.20 |
2 |
332 |
-1 |
Total Volume and Open Interest |
1,625 |
20,288 |
-172 |
Sugar #11(ICE) |
Jul19 |
190606 |
12.20 |
12.52 |
12.09 |
12.51 |
+0.30 |
100,952 |
405,531 |
-7,967 |
Oct19 |
190606 |
12.45 |
12.72 |
12.37 |
12.72 |
+0.23 |
75,530 |
295,147 |
+9,489 |
Mar20 |
190606 |
13.35 |
13.60 |
13.29 |
13.59 |
+0.19 |
25,693 |
192,493 |
+5,257 |
May20 |
190606 |
13.48 |
13.70 |
13.42 |
13.69 |
+0.15 |
2,252 |
41,183 |
+316 |
Jul20 |
190606 |
13.61 |
13.81 |
13.58 |
13.81 |
+0.14 |
1,491 |
37,023 |
+107 |
Oct20 |
190606 |
13.79 |
13.98 |
13.77 |
13.98 |
+0.13 |
838 |
31,158 |
-70 |
Mar21 |
190606 |
14.28 |
14.49 |
14.28 |
14.49 |
+0.12 |
65 |
16,563 |
+6 |
May21 |
190606 |
14.28 |
14.48 |
14.28 |
14.48 |
+0.11 |
4 |
2,433 |
-2 |
Total Volume and Open Interest |
206,827 |
1,025,985 |
+7,135 |
London Cocoa(LCE) |
Jul19 |
190606 |
1775 |
1789 |
1758 |
1782 |
+2 |
10,675 |
75,419 |
-1,622 |
Sep19 |
190606 |
1789 |
1802 |
1774 |
1798 |
+7 |
7,223 |
45,540 |
+1,107 |
Dec19 |
190606 |
1791 |
1805 |
1777 |
1802 |
+9 |
5,138 |
61,372 |
-419 |
Mar20 |
190606 |
1771 |
1794 |
1770 |
1792 |
+9 |
3,217 |
47,020 |
-221 |
May20 |
190606 |
1773 |
1790 |
1769 |
1789 |
+8 |
1,286 |
18,882 |
-298 |
Jul20 |
190606 |
1780 |
1793 |
1777 |
1792 |
+7 |
745 |
13,261 |
+34 |
Sep20 |
190606 |
1786 |
1798 |
1784 |
1798 |
+6 |
849 |
11,780 |
+148 |
Total Volume and Open Interest |
30,787 |
282,537 |
-263 |
London Sugar(LCE) |
Aug19 |
190606 |
332.80 |
339.60 |
332.10 |
339.30 |
+7.20 |
7,764 |
55,214 |
-1,721 |
Oct19 |
190606 |
338.80 |
344.50 |
338.10 |
344.10 |
+6.00 |
3,767 |
26,308 |
-229 |
Dec19 |
190606 |
347.70 |
352.90 |
347.20 |
352.60 |
+5.90 |
1,300 |
14,876 |
-110 |
Mar20 |
190606 |
355.90 |
360.00 |
355.00 |
360.00 |
+5.60 |
382 |
9,136 |
-15 |
May20 |
190606 |
361.70 |
366.30 |
361.60 |
366.30 |
+5.10 |
87 |
2,213 |
-14 |
Total Volume and Open Interest |
13,309 |
110,043 |
-2,089 |
Cotton(ICE) |
Jul19 |
190606 |
68.64 |
68.72 |
67.48 |
68.59 |
-0.15 |
24,464 |
82,351 |
-6,258 |
Oct19 |
190606 |
66.75 |
67.41 |
66.32 |
67.41 |
-0.08 |
7 |
55 |
+4 |
Dec19 |
190606 |
66.76 |
66.77 |
65.80 |
66.67 |
-0.14 |
20,505 |
95,638 |
+1,086 |
Mar20 |
190606 |
67.40 |
67.40 |
66.50 |
67.23 |
-0.17 |
1,265 |
16,391 |
+52 |
May20 |
190606 |
68.33 |
68.33 |
67.50 |
68.15 |
-0.18 |
108 |
2,151 |
+10 |
Jul20 |
190606 |
68.96 |
68.96 |
68.12 |
68.78 |
-0.18 |
77 |
3,448 |
-24 |
Total Volume and Open Interest |
46,526 |
208,314 |
-5,073 |
Lumber(CME) |
Jul19 |
190606 |
312.5 |
317.0 |
306.5 |
314.4 |
+2.8 |
512 |
2,952 |
-23 |
Sep19 |
190606 |
318.1 |
323.5 |
315.1 |
319.6 |
+0.9 |
188 |
1,340 |
+9 |
Nov19 |
190606 |
321.7 |
322.9 |
321.7 |
322.9 |
-1.4 |
24 |
74 |
+2 |
Jan20 |
190606 |
333.6 |
333.6 |
333.6 |
333.6 |
-1.4 |
0 |
8 |
+0 |
Total Volume and Open Interest |
724 |
4,374 |
-12 |
Crude Oil(NYM) |
Jul19 |
190606 |
51.66 |
53.30 |
51.17 |
52.59 |
+0.91 |
831,625 |
363,046 |
-3,147 |
Aug19 |
190606 |
51.80 |
53.43 |
51.33 |
52.73 |
+0.90 |
122,910 |
169,377 |
+733 |
Sep19 |
190606 |
51.89 |
53.53 |
51.45 |
52.83 |
+0.92 |
65,215 |
201,238 |
-82 |
Oct19 |
190606 |
51.76 |
53.47 |
51.47 |
52.80 |
+0.89 |
28,497 |
142,889 |
-982 |
Nov19 |
190606 |
51.54 |
53.36 |
51.45 |
52.73 |
+0.86 |
20,027 |
126,326 |
-1,059 |
Dec19 |
190606 |
51.73 |
53.30 |
51.29 |
52.63 |
+0.85 |
60,169 |
252,295 |
+1,591 |
Jan20 |
190606 |
51.82 |
53.12 |
51.27 |
52.49 |
+0.83 |
8,983 |
65,246 |
-471 |
Feb20 |
190606 |
51.53 |
52.82 |
51.15 |
52.35 |
+0.85 |
5,822 |
43,833 |
+190 |
Mar20 |
190606 |
50.97 |
52.81 |
50.92 |
52.21 |
+0.85 |
10,889 |
49,951 |
+1,533 |
Apr20 |
190606 |
51.19 |
52.34 |
51.02 |
52.08 |
+0.85 |
4,018 |
36,021 |
-1,251 |
May20 |
190606 |
51.35 |
52.26 |
50.80 |
51.96 |
+0.86 |
3,296 |
33,060 |
-334 |
Jun20 |
190606 |
50.66 |
52.47 |
50.66 |
51.85 |
+0.86 |
19,524 |
115,026 |
+1,015 |
Jul20 |
190606 |
51.00 |
51.79 |
50.65 |
51.72 |
+0.86 |
2,837 |
30,905 |
+1,045 |
Aug20 |
190606 |
51.39 |
51.64 |
50.61 |
51.60 |
+0.86 |
1,548 |
19,288 |
-421 |
Sep20 |
190606 |
50.71 |
51.58 |
50.52 |
51.51 |
+0.86 |
1,189 |
36,003 |
-120 |
Oct20 |
190606 |
50.70 |
51.50 |
50.52 |
51.42 |
+0.85 |
229 |
24,079 |
+20 |
Total Volume and Open Interest |
1,228,289 |
2,078,407 |
-1,509 |
e-miNY Crude Oil(NYM) |
Jul19 |
190606 |
51.700 |
53.300 |
51.150 |
52.600 |
+0.925 |
33,687 |
2,919 |
+190 |
Aug19 |
190606 |
51.700 |
53.425 |
51.325 |
52.725 |
+0.900 |
807 |
469 |
+4 |
Sep19 |
190606 |
51.575 |
53.425 |
51.575 |
52.825 |
+0.925 |
116 |
737 |
+5 |
Oct19 |
190606 |
52.075 |
53.475 |
51.500 |
52.800 |
+0.900 |
3 |
140 |
-1 |
Nov19 |
190606 |
51.650 |
53.300 |
51.650 |
52.725 |
+0.850 |
10 |
304 |
+0 |
Dec19 |
190606 |
52.000 |
53.275 |
51.425 |
52.625 |
+0.850 |
15 |
176 |
+1 |
Jan20 |
190606 |
53.050 |
53.100 |
51.525 |
52.500 |
+0.850 |
4 |
66 |
+0 |
Feb20 |
190606 |
52.350 |
52.775 |
52.350 |
52.350 |
+0.850 |
1 |
14 |
+1 |
Mar20 |
190606 |
52.200 |
52.625 |
51.225 |
52.200 |
+0.850 |
0 |
49 |
+0 |
Apr20 |
190606 |
52.075 |
52.500 |
52.075 |
52.075 |
+0.850 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,646 |
4,947 |
+201 |
NY Harbor ULSD(NYM) |
Jul19 |
190606 |
177.74 |
180.95 |
175.27 |
178.83 |
+0.83 |
61,081 |
109,984 |
-311 |
Aug19 |
190606 |
178.27 |
181.55 |
175.91 |
179.48 |
+0.96 |
41,167 |
64,705 |
+220 |
Sep19 |
190606 |
178.84 |
182.45 |
176.83 |
180.36 |
+1.01 |
32,772 |
41,098 |
+1,507 |
Oct19 |
190606 |
179.74 |
183.38 |
177.81 |
181.33 |
+1.09 |
21,282 |
36,757 |
+897 |
Nov19 |
190606 |
180.44 |
184.14 |
178.96 |
182.15 |
+1.21 |
9,840 |
22,453 |
+784 |
Dec19 |
190606 |
181.18 |
184.65 |
179.21 |
182.64 |
+1.27 |
19,890 |
47,970 |
+34 |
Jan20 |
190606 |
181.72 |
184.99 |
179.64 |
182.97 |
+1.33 |
5,654 |
21,474 |
-89 |
Feb20 |
190606 |
181.69 |
184.46 |
179.63 |
182.72 |
+1.38 |
2,985 |
12,070 |
+103 |
Mar20 |
190606 |
180.61 |
183.85 |
178.96 |
181.98 |
+1.43 |
2,474 |
10,099 |
+255 |
Apr20 |
190606 |
180.27 |
182.16 |
178.16 |
180.72 |
+1.44 |
1,003 |
4,511 |
+90 |
May20 |
190606 |
179.41 |
181.23 |
177.21 |
179.91 |
+1.47 |
602 |
2,891 |
-34 |
Jun20 |
190606 |
179.23 |
181.32 |
176.53 |
179.48 |
+1.50 |
2,838 |
17,065 |
+513 |
Jul20 |
190606 |
179.00 |
180.91 |
176.89 |
179.64 |
+1.55 |
424 |
1,380 |
+113 |
Aug20 |
190606 |
179.41 |
181.21 |
177.10 |
179.96 |
+1.61 |
176 |
760 |
+9 |
Total Volume and Open Interest |
203,997 |
409,788 |
+4,127 |
RBOB Gasoline(NYM) |
Jul19 |
190606 |
169.38 |
172.91 |
166.88 |
170.76 |
+1.48 |
97,892 |
122,840 |
-7,496 |
Aug19 |
190606 |
165.96 |
170.02 |
164.12 |
167.92 |
+1.52 |
79,621 |
68,767 |
-2,206 |
Sep19 |
190606 |
162.82 |
167.07 |
161.24 |
165.01 |
+1.60 |
50,432 |
53,320 |
+1,316 |
Oct19 |
190606 |
148.76 |
153.10 |
147.35 |
151.22 |
+2.09 |
28,318 |
39,111 |
-694 |
Nov19 |
190606 |
146.29 |
149.83 |
144.50 |
148.12 |
+2.15 |
11,984 |
21,582 |
+433 |
Dec19 |
190606 |
143.55 |
147.48 |
142.00 |
145.74 |
+2.16 |
14,185 |
27,350 |
-1,096 |
Jan20 |
190606 |
143.42 |
146.31 |
141.38 |
144.90 |
+2.24 |
4,068 |
14,277 |
+529 |
Feb20 |
190606 |
144.16 |
146.54 |
142.17 |
145.35 |
+2.33 |
2,426 |
5,256 |
-391 |
Mar20 |
190606 |
145.04 |
148.27 |
143.34 |
146.86 |
+2.39 |
1,364 |
5,870 |
+304 |
Apr20 |
190606 |
162.40 |
165.80 |
161.52 |
164.77 |
+2.43 |
589 |
3,276 |
+116 |
Total Volume and Open Interest |
293,167 |
370,843 |
-8,787 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190606 |
170.76 |
170.76 |
170.76 |
170.76 |
+1.48 |
0 |
1 |
+0 |
Aug19 |
190606 |
166.40 |
167.92 |
166.40 |
167.92 |
+1.52 |
|
|
|
Sep19 |
190606 |
165.01 |
165.01 |
165.01 |
165.01 |
+1.60 |
|
|
|
Oct19 |
190606 |
151.22 |
151.22 |
151.22 |
151.22 |
+2.09 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul19 |
190606 |
2.371 |
2.392 |
2.305 |
2.324 |
-0.054 |
132,766 |
377,991 |
-5,123 |
Aug19 |
190606 |
2.371 |
2.393 |
2.307 |
2.324 |
-0.056 |
45,721 |
116,055 |
+5,413 |
Sep19 |
190606 |
2.365 |
2.385 |
2.300 |
2.315 |
-0.057 |
45,366 |
167,709 |
+437 |
Oct19 |
190606 |
2.422 |
2.434 |
2.352 |
2.368 |
-0.057 |
29,456 |
134,193 |
+2,480 |
Nov19 |
190606 |
2.515 |
2.523 |
2.446 |
2.462 |
-0.056 |
15,249 |
84,140 |
-89 |
Dec19 |
190606 |
2.707 |
2.718 |
2.647 |
2.661 |
-0.050 |
12,812 |
92,888 |
+1,766 |
Jan20 |
190606 |
2.820 |
2.831 |
2.761 |
2.775 |
-0.048 |
13,533 |
78,060 |
+1,380 |
Feb20 |
190606 |
2.786 |
2.796 |
2.731 |
2.746 |
-0.045 |
5,125 |
23,110 |
+630 |
Mar20 |
190606 |
2.704 |
2.714 |
2.651 |
2.663 |
-0.042 |
10,342 |
38,372 |
-124 |
Apr20 |
190606 |
2.519 |
2.525 |
2.474 |
2.482 |
-0.032 |
6,246 |
41,065 |
-1,184 |
May20 |
190606 |
2.486 |
2.520 |
2.456 |
2.463 |
-0.024 |
1,482 |
25,100 |
+63 |
Jun20 |
190606 |
2.531 |
2.535 |
2.491 |
2.500 |
-0.021 |
1,392 |
14,511 |
-8 |
Jul20 |
190606 |
2.557 |
2.573 |
2.530 |
2.539 |
-0.020 |
906 |
16,582 |
+95 |
Aug20 |
190606 |
2.580 |
2.603 |
2.541 |
2.551 |
-0.020 |
498 |
11,824 |
-148 |
Sep20 |
190606 |
2.568 |
2.570 |
2.531 |
2.538 |
-0.022 |
262 |
10,764 |
+29 |
Oct20 |
190606 |
2.610 |
2.610 |
2.553 |
2.562 |
-0.021 |
1,184 |
25,945 |
+323 |
Total Volume and Open Interest |
323,096 |
1,314,121 |
+6,200 |
Brent Crude Oil(ICE) |
Aug19 |
190606 |
60.40 |
62.43 |
60.22 |
61.67 |
+1.04 |
370,265 |
443,635 |
+9,073 |
Sep19 |
190606 |
59.32 |
61.26 |
59.07 |
60.52 |
+0.99 |
188,958 |
329,357 |
+3,627 |
Oct19 |
190606 |
58.67 |
60.55 |
58.41 |
59.82 |
+0.95 |
92,808 |
167,169 |
+3,334 |
Nov19 |
190606 |
58.28 |
60.17 |
58.05 |
59.43 |
+0.91 |
73,650 |
142,202 |
+638 |
Dec19 |
190606 |
58.19 |
59.91 |
57.82 |
59.17 |
+0.89 |
172,042 |
321,075 |
+5,948 |
Jan20 |
190606 |
58.00 |
59.67 |
57.65 |
58.96 |
+0.88 |
23,169 |
82,934 |
+3,047 |
Feb20 |
190606 |
57.63 |
59.49 |
57.50 |
58.79 |
+0.88 |
17,139 |
51,224 |
-995 |
Mar20 |
190606 |
57.67 |
59.34 |
57.39 |
58.64 |
+0.87 |
20,352 |
56,195 |
+569 |
Apr20 |
190606 |
57.48 |
59.22 |
57.39 |
58.54 |
+0.86 |
6,448 |
32,768 |
-346 |
May20 |
190606 |
58.44 |
58.44 |
58.44 |
58.44 |
+0.86 |
2,241 |
33,324 |
-57 |
Jun20 |
190606 |
57.17 |
58.99 |
57.17 |
58.34 |
+0.87 |
33,676 |
121,640 |
+3,199 |
Jul20 |
190606 |
58.23 |
58.23 |
58.23 |
58.23 |
+0.87 |
2,557 |
56,914 |
+315 |
Aug20 |
190606 |
57.33 |
58.14 |
57.33 |
58.14 |
+0.86 |
1,927 |
37,922 |
+100 |
Sep20 |
190606 |
57.22 |
58.02 |
57.18 |
58.02 |
+0.85 |
3,057 |
25,465 |
+482 |
Total Volume and Open Interest |
1,070,861 |
2,320,580 |
+35,782 |
Gas Oil(ICE) |
Jun19 |
190606 |
545.25 |
555.75 |
538.50 |
542.00 |
-0.25 |
43,794 |
73,150 |
-11,646 |
Jul19 |
190606 |
546.25 |
557.25 |
540.25 |
543.75 |
+0.25 |
107,930 |
186,726 |
-6,420 |
Aug19 |
190606 |
547.75 |
559.50 |
542.50 |
546.00 |
+0.75 |
65,350 |
115,476 |
+3,657 |
Sep19 |
190606 |
550.50 |
562.00 |
545.25 |
548.50 |
+0.25 |
38,457 |
89,603 |
+5,052 |
Oct19 |
190606 |
553.50 |
565.25 |
548.25 |
551.50 |
+0.25 |
31,317 |
81,747 |
+2,887 |
Nov19 |
190606 |
553.00 |
564.00 |
549.00 |
551.25 |
+0.25 |
16,939 |
44,624 |
+1,478 |
Dec19 |
190606 |
551.25 |
563.00 |
546.50 |
549.75 |
+0.25 |
55,857 |
113,228 |
-1,078 |
Jan20 |
190606 |
550.50 |
562.25 |
547.25 |
549.50 |
+0.50 |
8,298 |
33,006 |
-148 |
Feb20 |
190606 |
550.75 |
558.50 |
547.00 |
549.00 |
+0.75 |
3,741 |
27,704 |
-73 |
Mar20 |
190606 |
551.25 |
557.50 |
545.25 |
548.25 |
+0.75 |
7,325 |
28,344 |
+725 |
Total Volume and Open Interest |
411,021 |
994,679 |
-371 |
Ethanol(CBOT) |
Jul19 |
190606 |
1.466 |
1.500 |
1.459 |
1.488 |
+0.010 |
291 |
720 |
-71 |
Aug19 |
190606 |
1.465 |
1.496 |
1.462 |
1.487 |
+0.010 |
35 |
182 |
+12 |
Sep19 |
190606 |
1.491 |
1.491 |
1.488 |
1.488 |
+0.010 |
0 |
20 |
+0 |
Oct19 |
190606 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.010 |
0 |
7 |
+0 |
Nov19 |
190606 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.010 |
|
|
|
Dec19 |
190606 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.010 |
0 |
20 |
+0 |
Jan20 |
190606 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.010 |
|
|
|
Feb20 |
190606 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.010 |
|
|
|
Total Volume and Open Interest |
326 |
1,042 |
-59 |
WTI Crude Oil(ICE) |
Jul19 |
190606 |
51.58 |
53.29 |
51.18 |
52.59 |
+0.91 |
61,650 |
69,199 |
-1,587 |
Aug19 |
190606 |
51.76 |
53.44 |
51.36 |
52.73 |
+0.90 |
74,917 |
87,121 |
-737 |
Sep19 |
190606 |
51.97 |
53.51 |
51.47 |
52.83 |
+0.92 |
52,949 |
71,196 |
+3,030 |
Oct19 |
190606 |
51.75 |
53.43 |
51.46 |
52.80 |
+0.89 |
29,902 |
36,954 |
+1,609 |
Nov19 |
190606 |
52.05 |
53.36 |
51.43 |
52.73 |
+0.86 |
16,422 |
28,981 |
+808 |
Dec19 |
190606 |
51.70 |
53.20 |
51.33 |
52.63 |
+0.85 |
24,805 |
103,929 |
-367 |
Jan20 |
190606 |
52.00 |
53.01 |
51.22 |
52.49 |
+0.83 |
1,227 |
9,924 |
-117 |
Feb20 |
190606 |
51.41 |
52.35 |
51.21 |
52.35 |
+0.85 |
677 |
8,290 |
-20 |
Mar20 |
190606 |
51.35 |
52.21 |
51.28 |
52.21 |
+0.85 |
965 |
16,170 |
+140 |
Apr20 |
190606 |
52.08 |
52.08 |
52.08 |
52.08 |
+0.85 |
143 |
5,834 |
-9 |
May20 |
190606 |
51.96 |
51.96 |
51.96 |
51.96 |
+0.86 |
220 |
4,487 |
+35 |
Jun20 |
190606 |
51.29 |
51.85 |
51.08 |
51.85 |
+0.86 |
4,232 |
56,313 |
+1,159 |
Jul20 |
190606 |
51.72 |
51.72 |
51.72 |
51.72 |
+0.86 |
133 |
4,877 |
+23 |
Aug20 |
190606 |
51.60 |
51.60 |
51.60 |
51.60 |
+0.86 |
70 |
4,890 |
+24 |
Sep20 |
190606 |
51.51 |
51.51 |
51.51 |
51.51 |
+0.86 |
56 |
8,412 |
+14 |
Oct20 |
190606 |
51.42 |
51.42 |
51.42 |
51.42 |
+0.85 |
27 |
4,565 |
+20 |
Total Volume and Open Interest |
274,978 |
653,817 |
+4,865 |
US Dollar Index(ICE) |
Jun19 |
190606 |
97.265 |
97.390 |
96.720 |
96.997 |
-0.253 |
25,602 |
44,235 |
-1,896 |
Sep19 |
190606 |
96.765 |
96.925 |
96.230 |
96.475 |
-0.275 |
1,027 |
1,967 |
-34 |
Dec19 |
190606 |
96.305 |
96.400 |
95.860 |
96.035 |
-0.270 |
85 |
614 |
+82 |
Total Volume and Open Interest |
26,715 |
46,897 |
-1,848 |
Australian Dollar(CME) |
Jun19 |
190606 |
69.72 |
69.95 |
69.66 |
69.77 |
+0.08 |
135,134 |
160,183 |
-7,551 |
Sep19 |
190606 |
69.86 |
70.11 |
69.83 |
69.92 |
+0.06 |
7,701 |
8,690 |
+4,303 |
Dec19 |
190606 |
70.11 |
70.17 |
70.05 |
70.05 |
+0.06 |
35 |
349 |
-2 |
Total Volume and Open Interest |
144,675 |
170,251 |
-3,107 |
British Pound(CME) |
Jun19 |
190606 |
126.96 |
127.48 |
126.74 |
126.95 |
-0.05 |
106,935 |
203,741 |
-5,269 |
Sep19 |
190606 |
127.51 |
128.00 |
127.26 |
127.48 |
-0.05 |
13,889 |
13,746 |
+857 |
Dec19 |
190606 |
127.97 |
127.97 |
127.91 |
127.91 |
-0.05 |
80 |
689 |
+77 |
Total Volume and Open Interest |
125,682 |
220,728 |
-4,557 |
Canadian Dollar(CME) |
Jun19 |
190606 |
74.54 |
74.88 |
74.48 |
74.82 |
+0.30 |
83,663 |
132,462 |
-2,320 |
Sep19 |
190606 |
74.66 |
75.01 |
74.63 |
74.96 |
+0.31 |
4,738 |
13,796 |
+2,671 |
Dec19 |
190606 |
74.82 |
75.06 |
74.82 |
75.05 |
+0.29 |
295 |
3,660 |
+160 |
Mar20 |
190606 |
74.89 |
75.15 |
74.89 |
75.14 |
+0.30 |
108 |
726 |
-94 |
Total Volume and Open Interest |
90,480 |
151,970 |
+1,071 |
Japanese Yen(CME) |
Jun19 |
190606 |
92.41 |
92.63 |
92.17 |
92.28 |
-0.04 |
182,700 |
158,757 |
-8,424 |
Sep19 |
190606 |
93.04 |
93.26 |
92.81 |
92.91 |
-0.04 |
6,634 |
6,253 |
+794 |
Dec19 |
190606 |
93.60 |
93.72 |
93.48 |
93.49 |
-0.04 |
77 |
333 |
+25 |
Total Volume and Open Interest |
194,101 |
167,810 |
-8,437 |
Swiss Franc(CME) |
Jun19 |
190606 |
100.67 |
101.30 |
100.45 |
100.96 |
+0.28 |
42,643 |
80,915 |
-2,871 |
Sep19 |
190606 |
101.54 |
102.12 |
101.30 |
101.79 |
+0.28 |
1,502 |
1,883 |
+1,021 |
Dec19 |
190606 |
102.57 |
102.72 |
102.24 |
102.57 |
+0.28 |
2 |
26 |
-1 |
Total Volume and Open Interest |
44,147 |
82,843 |
-1,851 |
EuroFX(CME) |
Jun19 |
190606 |
112.34 |
113.18 |
112.08 |
112.81 |
+0.43 |
259,080 |
469,412 |
-5,699 |
Sep19 |
190606 |
113.17 |
114.00 |
112.90 |
113.63 |
+0.43 |
21,431 |
36,159 |
+4,301 |
Dec19 |
190606 |
113.93 |
114.70 |
113.85 |
114.38 |
+0.43 |
642 |
3,182 |
-72 |
Total Volume and Open Interest |
286,347 |
517,428 |
-1,008 |
Mexican Peso(CME) |
Jun19 |
190606 |
505.63 |
511.50 |
503.00 |
508.25 |
-2.88 |
109,660 |
234,498 |
-11,371 |
Jul19 |
190606 |
505.75 |
505.75 |
505.75 |
505.75 |
-3.00 |
|
|
|
Total Volume and Open Interest |
111,002 |
242,090 |
-10,667 |
Brazilian Real(CME) |
Jul19 |
190606 |
257.85 |
258.85 |
256.85 |
257.45 |
+0.20 |
11,106 |
28,646 |
-4,385 |
Aug19 |
190606 |
256.80 |
258.00 |
256.20 |
256.75 |
+0.25 |
47 |
13,729 |
-23 |
Sep19 |
190606 |
256.60 |
257.15 |
255.60 |
256.05 |
+0.15 |
919 |
1,312 |
-681 |
Oct19 |
190606 |
255.35 |
255.35 |
255.35 |
255.35 |
+0.05 |
|
|
|
Total Volume and Open Interest |
12,072 |
43,687 |
-5,089 |
30-Year T-Bonds(CBOT) |
Jun19 |
190606 |
153~280 |
154~300 |
153~260 |
154~060 |
+0~040 |
13,377 |
40,594 |
-3,349 |
Sep19 |
190606 |
153~080 |
154~100 |
153~050 |
153~170 |
+0~040 |
367,150 |
940,542 |
-5,113 |
Dec19 |
190606 |
152~240 |
152~240 |
152~240 |
152~240 |
+0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
380,527 |
981,140 |
-8,462 |
10-Year T-Notes(CBOT) |
Jun19 |
190606 |
126~200 |
126~290 |
126~165 |
126~195 |
-0~010 |
92,950 |
77,567 |
-24,433 |
Sep19 |
190606 |
126~300 |
127~075 |
126~265 |
126~300 |
-0~015 |
1,980,440 |
3,857,240 |
-25,155 |
Dec19 |
190606 |
126~300 |
126~300 |
126~300 |
126~300 |
-0~015 |
1 |
3 |
+1 |
Total Volume and Open Interest |
2,073,391 |
3,934,810 |
-49,587 |
5-Year T-Notes(CBOT) |
Jun19 |
190606 |
117~164 |
117~222 |
117~106 |
117~132 |
-0~040 |
74,019 |
98,631 |
-11,651 |
Sep19 |
190606 |
117~204 |
117~270 |
117~156 |
117~182 |
-0~040 |
1,258,234 |
4,548,300 |
-27,475 |
Dec19 |
190606 |
117~182 |
117~182 |
117~182 |
117~182 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,332,253 |
4,646,931 |
-39,126 |
2 Year T-Notes(CBOT) |
Jun19 |
190606 |
107~065 |
107~084 |
107~035 |
107~045 |
-0~024 |
31,440 |
13,183 |
-12,944 |
Sep19 |
190606 |
107~157 |
107~182 |
107~125 |
107~136 |
-0~027 |
803,873 |
3,568,370 |
+10,966 |
Dec19 |
190606 |
107~136 |
107~136 |
107~136 |
107~136 |
-0~027 |
|
|
|
Total Volume and Open Interest |
835,313 |
3,581,553 |
-1,978 |
Eurodollars(CME) |
Jun19 |
190606 |
97.558 |
97.577 |
97.550 |
97.555 |
-0.010 |
464,851 |
1,328,154 |
+35,815 |
Sep19 |
190606 |
97.885 |
97.925 |
97.870 |
97.885 |
-0.015 |
624,688 |
1,511,440 |
-9,594 |
Dec19 |
190606 |
98.045 |
98.080 |
97.995 |
98.020 |
-0.035 |
711,968 |
1,581,252 |
-23,489 |
Mar20 |
190606 |
98.235 |
98.270 |
98.160 |
98.190 |
-0.055 |
480,733 |
1,141,438 |
+17,593 |
Jun20 |
190606 |
98.310 |
98.360 |
98.230 |
98.260 |
-0.070 |
511,143 |
1,085,836 |
-63,125 |
Sep20 |
190606 |
98.370 |
98.415 |
98.285 |
98.315 |
-0.075 |
377,045 |
939,633 |
-19,516 |
Dec20 |
190606 |
98.370 |
98.410 |
98.290 |
98.315 |
-0.070 |
390,086 |
1,131,673 |
+41,716 |
Mar21 |
190606 |
98.380 |
98.425 |
98.310 |
98.330 |
-0.070 |
279,318 |
776,466 |
+414 |
Jun21 |
190606 |
98.340 |
98.385 |
98.280 |
98.300 |
-0.060 |
210,221 |
695,894 |
-835 |
Sep21 |
190606 |
98.310 |
98.350 |
98.250 |
98.275 |
-0.050 |
185,500 |
560,544 |
-10,281 |
Dec21 |
190606 |
98.260 |
98.305 |
98.210 |
98.230 |
-0.045 |
159,908 |
540,923 |
-1,737 |
Mar22 |
190606 |
98.225 |
98.265 |
98.180 |
98.200 |
-0.035 |
130,543 |
474,592 |
-11,055 |
Jun22 |
190606 |
98.175 |
98.215 |
98.135 |
98.155 |
-0.030 |
89,668 |
298,504 |
+2,425 |
Sep22 |
190606 |
98.130 |
98.170 |
98.100 |
98.120 |
-0.020 |
68,009 |
243,448 |
-14,221 |
Dec22 |
190606 |
98.090 |
98.125 |
98.060 |
98.080 |
-0.015 |
76,544 |
212,083 |
+3,874 |
Mar23 |
190606 |
98.045 |
98.085 |
98.030 |
98.045 |
-0.015 |
44,524 |
113,919 |
-2,227 |
Jun23 |
190606 |
98.005 |
98.040 |
97.995 |
98.005 |
-0.010 |
39,958 |
81,688 |
-2,926 |
Sep23 |
190606 |
97.960 |
98.000 |
97.955 |
97.965 |
-0.005 |
35,409 |
84,636 |
-2,657 |
Total Volume and Open Interest |
4,984,672 |
13,198,799 |
-58,162 |
Ultra T-Bond(CBOT) |
Jun19 |
190606 |
174~15 |
175~14 |
173~08 |
174~01 |
+0~12 |
3,276 |
18,303 |
-4,984 |
Sep19 |
190606 |
174~00 |
176~03 |
173~27 |
174~21 |
+0~11 |
200,735 |
1,136,221 |
-9,811 |
Dec19 |
190606 |
175~01 |
175~01 |
175~01 |
175~01 |
+0~11 |
|
|
|
Total Volume and Open Interest |
204,011 |
1,154,524 |
-14,795 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190606 |
136~025 |
136~090 |
135~255 |
135~295 |
-0~015 |
8,511 |
9,659 |
-1,604 |
Sep19 |
190606 |
136~175 |
137~000 |
136~150 |
136~195 |
-0~015 |
265,229 |
719,433 |
-5,139 |
Dec19 |
190606 |
136~195 |
136~195 |
136~195 |
136~195 |
-0~015 |
|
|
|
Total Volume and Open Interest |
273,740 |
729,092 |
-6,743 |
30 Day Federal Funds(CBOT) |
Jun19 |
190606 |
97.630 |
97.637 |
97.628 |
97.630 |
-0.003 |
52,301 |
179,830 |
-12,049 |
Jul19 |
190606 |
97.665 |
97.680 |
97.650 |
97.655 |
-0.010 |
208,789 |
365,690 |
-1,046 |
Aug19 |
190606 |
97.820 |
97.830 |
97.800 |
97.805 |
-0.010 |
139,715 |
362,682 |
-17,667 |
Sep19 |
190606 |
97.895 |
97.920 |
97.880 |
97.885 |
-0.010 |
23,812 |
136,785 |
+1,695 |
Oct19 |
190606 |
98.035 |
98.055 |
98.010 |
98.015 |
-0.015 |
78,187 |
252,331 |
-1,698 |
Nov19 |
190606 |
98.145 |
98.165 |
98.105 |
98.115 |
-0.020 |
29,879 |
173,489 |
-2,551 |
Total Volume and Open Interest |
697,889 |
2,165,934 |
-47,103 |
Japanese Govt Bonds(SGX) |
Jun19 |
190606 |
153.66 |
153.67 |
153.38 |
153.54 |
-0.07 |
2,343 |
17,871 |
-15 |
Sep19 |
190606 |
153.60 |
153.61 |
153.39 |
153.51 |
-0.06 |
115 |
605 |
+67 |
Dec19 |
190606 |
153.51 |
153.51 |
153.51 |
153.51 |
-0.06 |
|
|
|
Total Volume and Open Interest |
2,458 |
18,476 |
+52 |
Euro-Buxl(EUREX) |
Jun19 |
190606 |
198.82 |
199.46 |
198.82 |
199.40 |
+0.64 |
175,210 |
37,481 |
-215,286 |
Sep19 |
190606 |
197.32 |
199.14 |
197.30 |
199.04 |
+1.80 |
158,350 |
250,698 |
-18,882 |
Dec19 |
190606 |
198.06 |
198.06 |
198.06 |
198.06 |
+1.80 |
|
|
|
Total Volume and Open Interest |
333,560 |
288,179 |
-234,168 |
Euro-Bund(EUREX) |
Jun19 |
190606 |
168.72 |
169.01 |
168.70 |
168.95 |
+0.27 |
1,449,084 |
247,950 |
-925,075 |
Sep19 |
190606 |
171.17 |
171.54 |
170.64 |
171.39 |
+0.23 |
1,176,325 |
1,760,721 |
+38,040 |
Dec19 |
190606 |
168.58 |
168.74 |
168.46 |
168.70 |
+0.23 |
15 |
28 |
+3 |
Total Volume and Open Interest |
2,625,424 |
2,008,699 |
-887,032 |
Euro-Bobl(EUREX) |
Jun19 |
190606 |
134.06 |
134.11 |
134.01 |
134.08 |
+0.08 |
1,467,780 |
305,301 |
-800,649 |
Sep19 |
190606 |
134.08 |
134.17 |
133.68 |
133.95 |
-0.08 |
1,261,233 |
1,497,188 |
-79,179 |
Dec19 |
190606 |
134.12 |
134.12 |
134.12 |
134.12 |
-0.08 |
10 |
10 |
+0 |
Total Volume and Open Interest |
2,729,023 |
1,802,499 |
-879,828 |
Euro-Schatz(EUREX) |
Jun19 |
190606 |
112.08 |
112.12 |
112.08 |
112.09 |
-0.01 |
852,802 |
211,365 |
-636,451 |
Sep19 |
190606 |
112.14 |
112.14 |
112.04 |
112.08 |
-0.04 |
837,974 |
1,632,322 |
-298 |
Dec19 |
190606 |
111.15 |
111.15 |
111.15 |
111.15 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,690,776 |
1,843,687 |
-636,749 |
3-Mth Euribor(EUREX) |
Jun19 |
190606 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.010 |
0 |
1,893 |
+0 |
Sep19 |
190606 |
100.380 |
100.380 |
100.345 |
100.345 |
-0.030 |
0 |
1,890 |
+0 |
Dec19 |
190606 |
100.390 |
100.390 |
100.360 |
100.375 |
-0.020 |
0 |
1,693 |
+0 |
Total Volume and Open Interest |
0 |
9,346 |
+20 |
Long Gilt(LIFFE) |
Jun19 |
190606 |
131~02 |
131~13 |
131~00 |
131~11 |
+0~13 |
4,458 |
49,247 |
-2,714 |
Sep19 |
190606 |
130~03 |
130~16 |
129~28 |
130~12 |
+0~13 |
198,502 |
642,195 |
+2,972 |
Total Volume and Open Interest |
202,960 |
691,542 |
+258 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190606 |
99.21 |
99.21 |
99.20 |
99.21 |
+0.00 |
33,539 |
497,403 |
+1,247 |
Sep19 |
190606 |
99.20 |
99.22 |
99.20 |
99.21 |
+0.01 |
44,807 |
612,299 |
-3,928 |
Dec19 |
190606 |
99.21 |
99.23 |
99.19 |
99.22 |
+0.02 |
88,516 |
711,784 |
-5,397 |
Mar20 |
190606 |
99.26 |
99.29 |
99.25 |
99.28 |
+0.03 |
71,648 |
440,306 |
+11,814 |
Jun20 |
190606 |
99.26 |
99.32 |
99.25 |
99.29 |
+0.04 |
64,570 |
447,969 |
-9,268 |
Sep20 |
190606 |
99.26 |
99.32 |
99.25 |
99.29 |
+0.04 |
42,364 |
417,805 |
-872 |
Total Volume and Open Interest |
654,223 |
4,152,551 |
-1,288 |
3-Mth Euribor(LIFFE) |
Jun19 |
190606 |
100.335 |
100.340 |
100.325 |
100.330 |
-0.005 |
53,060 |
476,214 |
-10,770 |
Sep19 |
190606 |
100.375 |
100.380 |
100.340 |
100.350 |
-0.020 |
30,891 |
561,728 |
-3,606 |
Dec19 |
190606 |
100.390 |
100.405 |
100.355 |
100.375 |
-0.015 |
56,418 |
645,754 |
-8,270 |
Total Volume and Open Interest |
733,745 |
4,653,893 |
-46,310 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190606 |
98.53 |
98.55 |
98.53 |
98.55 |
+0.01 |
32,761 |
111,628 |
+335 |
Sep19 |
190606 |
98.76 |
98.82 |
98.75 |
98.81 |
+0.04 |
49,079 |
335,350 |
+3,194 |
Dec19 |
190606 |
98.83 |
98.88 |
98.82 |
98.87 |
+0.04 |
32,883 |
347,145 |
-893 |
Mar20 |
190606 |
98.89 |
98.96 |
98.89 |
98.94 |
+0.04 |
23,053 |
298,283 |
+4,441 |
Jun20 |
190606 |
98.90 |
98.96 |
98.90 |
98.94 |
+0.03 |
17,217 |
197,204 |
+923 |
Sep20 |
190606 |
98.89 |
98.95 |
98.87 |
98.92 |
+0.02 |
13,598 |
133,477 |
-1,227 |
Dec20 |
190606 |
98.87 |
98.92 |
98.86 |
98.90 |
+0.02 |
7,086 |
91,521 |
-397 |
Mar21 |
190606 |
98.86 |
98.91 |
98.85 |
98.89 |
+0.01 |
5,190 |
55,886 |
+2,018 |
Jun21 |
190606 |
98.83 |
98.88 |
98.83 |
98.86 |
+0.01 |
1,150 |
8,539 |
-281 |
Sep21 |
190606 |
98.84 |
98.84 |
98.83 |
98.83 |
+0.01 |
153 |
1,744 |
-150 |
Total Volume and Open Interest |
182,208 |
1,583,635 |
+7,991 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190606 |
98.50 |
98.54 |
98.47 |
98.52 |
+0.01 |
227,244 |
1,332,332 |
-7,111 |
Sep19 |
190606 |
98.50 |
98.54 |
98.48 |
98.53 |
+0.01 |
2,659 |
37,590 |
+1,194 |
Total Volume and Open Interest |
229,903 |
1,369,922 |
-5,917 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190606 |
98.90 |
98.96 |
98.89 |
98.93 |
+0.02 |
286,508 |
1,353,047 |
+22,845 |
Sep19 |
190606 |
98.96 |
99.00 |
98.95 |
98.99 |
+0.03 |
1,562 |
21,164 |
+1,507 |
Total Volume and Open Interest |
288,070 |
1,374,211 |
+24,352 |
Gold(CMX) |
Jun19 |
190606 |
1330.8 |
1338.7 |
1326.2 |
1337.6 |
+9.3 |
302 |
1,366 |
-396 |
Aug19 |
190606 |
1336.1 |
1344.2 |
1331.3 |
1342.7 |
+9.1 |
319,959 |
361,381 |
+3,817 |
Oct19 |
190606 |
1342.0 |
1349.2 |
1337.3 |
1348.4 |
+9.1 |
2,656 |
6,913 |
+810 |
Dec19 |
190606 |
1348.0 |
1355.3 |
1343.1 |
1354.0 |
+9.1 |
3,868 |
64,279 |
+272 |
Feb20 |
190606 |
1352.1 |
1360.3 |
1352.1 |
1359.2 |
+9.1 |
1,081 |
28,085 |
+91 |
Apr20 |
190606 |
1356.2 |
1363.3 |
1356.2 |
1363.3 |
+8.9 |
172 |
9,344 |
+85 |
Jun20 |
190606 |
1362.6 |
1366.9 |
1362.6 |
1366.9 |
+8.1 |
311 |
6,146 |
+94 |
Aug20 |
190606 |
1362.6 |
1371.0 |
1362.6 |
1371.0 |
+8.3 |
6 |
200 |
+0 |
Oct20 |
190606 |
1375.2 |
1375.2 |
1375.2 |
1375.2 |
+8.3 |
0 |
29 |
+0 |
Dec20 |
190606 |
1370.0 |
1378.5 |
1370.0 |
1378.5 |
+8.3 |
27 |
1,810 |
-10 |
Feb21 |
190606 |
1382.3 |
1382.3 |
1382.2 |
1382.2 |
+8.3 |
0 |
20 |
+0 |
Apr21 |
190606 |
1385.9 |
1385.9 |
1385.9 |
1385.9 |
+8.3 |
|
|
|
Total Volume and Open Interest |
329,204 |
481,495 |
+4,791 |
Silver(CMX) |
Jul19 |
190606 |
1479.5 |
1499.5 |
1473.0 |
1490.5 |
+11.4 |
96,390 |
151,488 |
-668 |
Sep19 |
190606 |
1486.0 |
1506.5 |
1480.0 |
1497.8 |
+11.6 |
7,773 |
29,590 |
+2,846 |
Dec19 |
190606 |
1499.0 |
1517.0 |
1491.0 |
1508.4 |
+11.5 |
2,449 |
25,687 |
+161 |
Mar20 |
190606 |
1522.0 |
1522.0 |
1517.5 |
1518.6 |
+11.2 |
1,075 |
6,197 |
+187 |
May20 |
190606 |
1524.0 |
1525.0 |
1524.0 |
1525.0 |
+10.9 |
113 |
1,951 |
+108 |
Jul20 |
190606 |
1517.5 |
1532.1 |
1517.5 |
1532.1 |
+10.7 |
3 |
634 |
+3 |
Sep20 |
190606 |
1538.3 |
1538.3 |
1538.3 |
1538.3 |
+10.7 |
2 |
23 |
+1 |
Total Volume and Open Interest |
107,848 |
216,145 |
+2,664 |
Platinum(NYMEX) |
Jul19 |
190606 |
804.0 |
808.4 |
798.8 |
803.7 |
+0.9 |
18,458 |
69,069 |
-390 |
Oct19 |
190606 |
811.0 |
813.3 |
804.8 |
809.3 |
+1.0 |
1,750 |
13,596 |
+623 |
Jan20 |
190606 |
817.3 |
817.7 |
809.0 |
813.9 |
+1.0 |
15 |
747 |
-2 |
Apr20 |
190606 |
818.1 |
818.4 |
818.1 |
818.4 |
+0.9 |
4 |
77 |
+3 |
Total Volume and Open Interest |
20,227 |
83,492 |
+234 |
Palladium(NYMEX) |
Jun19 |
190606 |
1325.90 |
1342.60 |
1325.90 |
1342.60 |
+20.10 |
12 |
261 |
-5 |
Sep19 |
190606 |
1326.20 |
1352.20 |
1325.40 |
1349.10 |
+21.80 |
4,029 |
17,279 |
-402 |
Dec19 |
190606 |
1326.50 |
1344.50 |
1326.10 |
1344.50 |
+20.00 |
263 |
1,182 |
-220 |
Total Volume and Open Interest |
4,304 |
18,724 |
-627 |
Copper(CMX) |
Jul19 |
190606 |
262.60 |
265.55 |
262.20 |
265.05 |
+2.75 |
61,016 |
143,160 |
-2,709 |
Sep19 |
190606 |
262.95 |
265.50 |
262.35 |
265.00 |
+2.65 |
10,740 |
67,373 |
+1,220 |
Dec19 |
190606 |
263.30 |
265.95 |
263.10 |
265.45 |
+2.50 |
4,894 |
35,002 |
-151 |
Mar20 |
190606 |
265.85 |
266.15 |
263.85 |
265.95 |
+2.55 |
562 |
18,953 |
+117 |
May20 |
190606 |
266.00 |
266.60 |
266.00 |
266.60 |
+2.50 |
78 |
1,368 |
+43 |
Total Volume and Open Interest |
78,141 |
281,813 |
-1,554 |
E-mini DJIA Index(CBOT) |
Jun19 |
190606 |
25530 |
25807 |
25437 |
25745 |
+187 |
251,904 |
76,805 |
+1,331 |
Sep19 |
190606 |
25529 |
25800 |
25441 |
25744 |
+186 |
1,264 |
1,462 |
+329 |
Dec19 |
190606 |
25518 |
25764 |
25447 |
25728 |
+178 |
21 |
144 |
+11 |
Mar20 |
190606 |
25782 |
25782 |
25563 |
25782 |
+192 |
0 |
1 |
+0 |
Total Volume and Open Interest |
253,189 |
78,412 |
+1,671 |
S & P 500(CME) |
Jun19 |
190606 |
2818.70 |
2851.00 |
2813.20 |
2845.70 |
+18.00 |
1,708 |
38,608 |
+361 |
Sep19 |
190606 |
2849.40 |
2849.40 |
2849.40 |
2849.40 |
+18.20 |
93 |
239 |
-5 |
Dec19 |
190606 |
2850.50 |
2850.50 |
2850.50 |
2850.50 |
+18.40 |
0 |
5 |
+0 |
Mar20 |
190606 |
2852.20 |
2852.20 |
2852.20 |
2852.20 |
+18.90 |
|
|
|
Total Volume and Open Interest |
1,801 |
38,852 |
+356 |
S & P 500 E-Mini(CME) |
Jun19 |
190606 |
2820.50 |
2853.00 |
2812.75 |
2845.75 |
+18.00 |
1,836,910 |
2,570,524 |
-6,187 |
Sep19 |
190606 |
2824.00 |
2856.75 |
2816.75 |
2849.50 |
+18.25 |
31,998 |
120,357 |
+9,164 |
Dec19 |
190606 |
2820.25 |
2857.00 |
2816.00 |
2850.50 |
+18.50 |
2,626 |
19,416 |
-18 |
Mar20 |
190606 |
2820.00 |
2854.75 |
2820.00 |
2852.25 |
+19.00 |
115 |
3,810 |
+16 |
Total Volume and Open Interest |
1,871,649 |
2,714,128 |
+2,975 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190606 |
7213.75 |
7299.25 |
7181.00 |
7282.25 |
+53.75 |
565,396 |
218,218 |
-4,831 |
Sep19 |
190606 |
7239.25 |
7323.25 |
7207.50 |
7307.75 |
+54.00 |
2,898 |
4,403 |
+837 |
Dec19 |
190606 |
7242.50 |
7337.00 |
7229.25 |
7326.00 |
+53.75 |
31 |
81 |
+5 |
Total Volume and Open Interest |
568,325 |
222,720 |
-3,989 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190606 |
1869.10 |
1886.40 |
1864.10 |
1881.70 |
+7.50 |
15,595 |
65,667 |
-423 |
Sep19 |
190606 |
1875.00 |
1889.30 |
1868.90 |
1885.60 |
+7.20 |
31 |
222 |
+24 |
Dec19 |
190606 |
1889.30 |
1889.30 |
1889.30 |
1889.30 |
+6.70 |
|
|
|
Total Volume and Open Interest |
15,626 |
65,889 |
-399 |
Volatility Index(CBOE) |
Jun19 |
190606 |
16.85 |
17.13 |
16.35 |
16.48 |
-0.15 |
99,599 |
157,108 |
-18,017 |
Jul19 |
190606 |
17.45 |
17.60 |
17.00 |
17.13 |
-0.20 |
61,446 |
121,950 |
+7,645 |
Aug19 |
190606 |
17.45 |
17.65 |
17.15 |
17.23 |
-0.20 |
20,614 |
31,471 |
+1,798 |
Sep19 |
190606 |
17.60 |
17.76 |
17.35 |
17.43 |
-0.15 |
9,461 |
24,350 |
-703 |
Total Volume and Open Interest |
201,650 |
385,916 |
-9,648 |
S & P 600(CME) |
Jun19 |
190606 |
913.40 |
913.40 |
913.40 |
913.40 |
-2.70 |
|
|
|
Sep19 |
190606 |
914.00 |
914.00 |
914.00 |
914.00 |
-2.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190606 |
1504.10 |
1513.00 |
1488.80 |
1502.50 |
-3.30 |
166,123 |
419,694 |
-6,241 |
Sep19 |
190606 |
1504.10 |
1516.20 |
1492.30 |
1506.00 |
-3.30 |
1,130 |
2,240 |
+536 |
Dec19 |
190606 |
1509.70 |
1509.70 |
1509.70 |
1509.70 |
-2.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
167,253 |
421,937 |
-5,705 |
Nikkei 225(CME) |
Jun19 |
190606 |
20780 |
20915 |
20660 |
20880 |
+90 |
11,991 |
24,852 |
-56 |
Sep19 |
190606 |
20690 |
20885 |
20640 |
20855 |
+90 |
851 |
3,025 |
+425 |
Total Volume and Open Interest |
12,842 |
27,877 |
+369 |
Nikkei 225(SGX) |
Jun19 |
190606 |
20720 |
20870 |
20645 |
20760 |
+50 |
87,956 |
167,410 |
-3,229 |
Sep19 |
190606 |
20650 |
20805 |
20590 |
20715 |
+55 |
955 |
1,737 |
+403 |
Dec19 |
190606 |
20560 |
20560 |
20560 |
20560 |
+50 |
0 |
4,414 |
-212 |
Total Volume and Open Interest |
89,493 |
193,494 |
-2,686 |
Nikkei 225 Mini(JPX) |
Jun19 |
190606 |
20730 |
20870 |
20640 |
20740 |
+10 |
1,126,745 |
820,357 |
+248,755 |
Sep19 |
190606 |
20665 |
20805 |
20575 |
20690 |
+20 |
63,976 |
36,167 |
+7,546 |
Dec19 |
190606 |
20525 |
20635 |
20420 |
20500 |
unch |
599 |
3,910 |
+38 |
Total Volume and Open Interest |
1,209,049 |
881,090 |
+259,660 |
Nikkei 225(JPX) |
Jun19 |
190606 |
20730 |
20870 |
20640 |
20740 |
+10 |
77,175 |
321,515 |
+26,094 |
Sep19 |
190606 |
20660 |
20800 |
20590 |
20690 |
+20 |
3,099 |
11,719 |
+1,044 |
Dec19 |
190606 |
20520 |
20620 |
20470 |
20500 |
unch |
3 |
40,000 |
+1 |
Total Volume and Open Interest |
80,300 |
454,142 |
+27,144 |
Nikkei 225(CME) Yen |
Jun19 |
190606 |
20755 |
20910 |
20660 |
20880 |
+90 |
48,313 |
72,833 |
+2,599 |
Sep19 |
190606 |
20655 |
20845 |
20600 |
20820 |
+95 |
1,287 |
3,299 |
+519 |
Dec19 |
190606 |
20590 |
20590 |
20590 |
20590 |
+85 |
|
|
|
Total Volume and Open Interest |
49,600 |
76,132 |
+3,118 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190606 |
20880 |
20890 |
20760 |
20880 |
+90 |
2 |
5 |
+0 |
Sep19 |
190606 |
20820 |
20820 |
20820 |
20820 |
+90 |
|
|
|
Dec19 |
190606 |
20590 |
20590 |
20590 |
20590 |
+80 |
|
|
|
Total Volume and Open Interest |
2 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190606 |
5268.0 |
5319.5 |
5243.5 |
5262.0 |
-13.5 |
96,086 |
423,521 |
-6,420 |
Jul19 |
190606 |
5269.5 |
5306.5 |
5236.0 |
5254.0 |
-13.5 |
119 |
494 |
+58 |
Aug19 |
190606 |
5252.0 |
5252.0 |
5252.0 |
5252.0 |
-13.5 |
6 |
6 |
+6 |
Sep19 |
190606 |
5285.5 |
5285.5 |
5248.5 |
5248.5 |
-14.0 |
26 |
56 |
+26 |
Total Volume and Open Interest |
96,237 |
487,587 |
-6,330 |
Hang Seng Index(HKFE) |
Jun19 |
190606 |
26815 |
26879 |
26671 |
26848 |
+37 |
218,535 |
110,839 |
-807 |
Jul19 |
190606 |
26765 |
26813 |
26606 |
26786 |
+41 |
625 |
829 |
+203 |
Total Volume and Open Interest |
219,591 |
130,310 |
-635 |
DAX(EUREX) |
Jun19 |
190606 |
11982.5 |
12077.0 |
11895.0 |
11941.5 |
-39.0 |
144,626 |
130,063 |
-4,647 |
Sep19 |
190606 |
11960.5 |
12054.0 |
11882.5 |
11925.0 |
-39.0 |
916 |
2,783 |
+192 |
Dec19 |
190606 |
12025.0 |
12027.0 |
11908.5 |
11908.5 |
-39.0 |
23 |
54 |
+1 |
Total Volume and Open Interest |
145,565 |
132,900 |
-4,454 |
Mini-DAX(EUREX) |
Jun19 |
190606 |
11978.0 |
12085.0 |
11895.0 |
11941.5 |
-39.0 |
65,674 |
22,423 |
-1,160 |
Sep19 |
190606 |
11962.0 |
12064.0 |
11898.0 |
11925.0 |
-39.0 |
302 |
423 |
+30 |
Dec19 |
190606 |
12015.0 |
12038.0 |
11901.0 |
11908.5 |
-39.0 |
27 |
243 |
+58 |
Total Volume and Open Interest |
66,003 |
23,089 |
-1,072 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190606 |
3338 |
3369 |
3322 |
3331 |
-5 |
1,095,032 |
4,286,335 |
-77,222 |
Sep19 |
190606 |
3322 |
3357 |
3309 |
3319 |
-5 |
32,404 |
201,864 |
+11,123 |
Dec19 |
190606 |
3331 |
3335 |
3296 |
3302 |
-5 |
136 |
217,303 |
+6 |
Total Volume and Open Interest |
1,127,572 |
4,721,463 |
-66,093 |
Swiss Market Index(EUREX) |
Jun19 |
190606 |
9659 |
9754 |
9651 |
9684 |
+47 |
42,111 |
187,877 |
-2,315 |
Sep19 |
190606 |
9629 |
9715 |
9629 |
9650 |
+46 |
1,754 |
2,195 |
+299 |
Dec19 |
190606 |
9630 |
9636 |
9619 |
9628 |
+46 |
0 |
27 |
+0 |
Total Volume and Open Interest |
43,865 |
190,099 |
-2,016 |
FT-SE 100(EURONEXT) |
Jun19 |
190606 |
7223.00 |
7283.50 |
7211.00 |
7257.00 |
+47.50 |
97,105 |
720,003 |
-162 |
Sep19 |
190606 |
7145.50 |
7205.00 |
7145.50 |
7184.00 |
+47.50 |
911 |
4,963 |
+433 |
Dec19 |
190606 |
7146.00 |
7146.00 |
7146.00 |
7146.00 |
+47.50 |
6 |
1,017 |
+4 |
Total Volume and Open Interest |
98,022 |
725,983 |
+275 |
SPI 200(SFE) |
Jun19 |
190606 |
6364.0 |
6408.0 |
6363.0 |
6386.0 |
+24.0 |
57,038 |
392,318 |
-6,440 |
Sep19 |
190606 |
6300.0 |
6314.0 |
6300.0 |
6314.0 |
+25.0 |
207 |
3,081 |
+69 |
Dec19 |
190606 |
6297.0 |
6297.0 |
6297.0 |
6297.0 |
+25.0 |
0 |
2,227 |
+0 |
Total Volume and Open Interest |
57,249 |
397,629 |
-6,369 |
FTSE MIB(ISE) |
Jun19 |
190606 |
20085.00 |
20390.00 |
20070.00 |
20157.00 |
+10.00 |
34,222 |
118,087 |
+2,045 |
Sep19 |
190606 |
20040.00 |
20240.00 |
19930.00 |
20012.00 |
+7.00 |
211 |
2,558 |
+165 |
Dec19 |
190606 |
20060.00 |
20060.00 |
19882.00 |
19882.00 |
+7.00 |
6 |
108 |
+5 |
Total Volume and Open Interest |
34,439 |
120,754 |
+2,215 |
KOSPI 200(KFE) |
Jun19 |
190605 |
268.10 |
268.20 |
267.95 |
267.95 |
+0.90 |
282,057 |
327,098 |
-4,294 |
Sep19 |
190605 |
268.30 |
268.40 |
268.15 |
268.15 |
+1.00 |
2,039 |
26,877 |
+3,280 |
Dec19 |
190605 |
268.10 |
270.40 |
267.90 |
267.90 |
+0.10 |
12 |
38,551 |
+25 |
Total Volume and Open Interest |
284,110 |
422,699 |
-987 |
GSCI(CME) |
Jun19 |
190606 |
400.65 |
405.45 |
397.35 |
404.15 |
+5.60 |
204 |
13,409 |
-2 |
Jul19 |
190606 |
404.10 |
405.00 |
397.40 |
404.10 |
+5.20 |
0 |
63 |
+0 |
Aug19 |
190606 |
401.65 |
401.65 |
401.65 |
401.65 |
+5.20 |
|
|
|
Total Volume and Open Interest |
204 |
13,472 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|