|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 07, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190607 |
868.75 |
871.50 |
855.00 |
856.25 |
-12.50 |
133,437 |
346,259 |
-10,370 |
Aug19 |
190607 |
875.25 |
878.00 |
861.75 |
863.00 |
-12.25 |
18,913 |
54,168 |
+1,554 |
Sep19 |
190607 |
882.25 |
884.75 |
868.75 |
870.00 |
-12.25 |
10,144 |
28,316 |
-1,137 |
Nov19 |
190607 |
895.00 |
897.75 |
881.75 |
883.00 |
-12.25 |
63,706 |
209,058 |
+3,520 |
Jan20 |
190607 |
909.00 |
911.00 |
895.00 |
896.50 |
-12.25 |
8,514 |
41,186 |
+810 |
Mar20 |
190607 |
916.25 |
918.75 |
903.75 |
905.50 |
-10.75 |
5,609 |
44,073 |
+831 |
May20 |
190607 |
923.00 |
925.75 |
912.25 |
914.50 |
-9.00 |
4,052 |
15,169 |
-268 |
Jul20 |
190607 |
935.00 |
936.00 |
922.75 |
924.75 |
-9.00 |
3,616 |
18,629 |
+518 |
Aug20 |
190607 |
932.50 |
932.50 |
927.75 |
927.75 |
-9.00 |
59 |
400 |
-11 |
Sep20 |
190607 |
926.50 |
933.50 |
923.00 |
924.00 |
-8.75 |
66 |
207 |
+0 |
Nov20 |
190607 |
933.50 |
933.75 |
922.50 |
923.75 |
-9.00 |
1,416 |
9,186 |
+137 |
Jan21 |
190607 |
936.00 |
938.50 |
931.25 |
932.00 |
-9.00 |
1 |
209 |
+1 |
Mar21 |
190607 |
937.00 |
937.00 |
937.00 |
937.00 |
-9.00 |
0 |
55 |
+0 |
May21 |
190607 |
944.00 |
944.00 |
944.00 |
944.00 |
-9.25 |
0 |
38 |
+0 |
Total Volume and Open Interest |
249,534 |
767,208 |
-4,415 |
Soybean Meal(CBOT) |
Jul19 |
190607 |
315.90 |
316.80 |
311.10 |
312.30 |
-3.60 |
54,305 |
169,562 |
-3,882 |
Aug19 |
190607 |
317.00 |
317.90 |
312.60 |
313.60 |
-3.50 |
9,271 |
47,679 |
+2,069 |
Sep19 |
190607 |
318.70 |
319.50 |
314.40 |
315.30 |
-3.50 |
7,463 |
39,598 |
-1,322 |
Oct19 |
190607 |
321.10 |
321.20 |
316.20 |
317.00 |
-3.40 |
3,798 |
27,008 |
-487 |
Dec19 |
190607 |
323.90 |
324.70 |
319.40 |
320.70 |
-3.10 |
19,727 |
104,937 |
+1,168 |
Jan20 |
190607 |
325.30 |
326.10 |
321.00 |
322.30 |
-3.00 |
3,055 |
27,644 |
+315 |
Mar20 |
190607 |
325.90 |
326.20 |
321.40 |
322.70 |
-2.80 |
1,980 |
29,408 |
-41 |
May20 |
190607 |
326.30 |
326.60 |
322.20 |
323.30 |
-2.60 |
1,674 |
14,352 |
+137 |
Jul20 |
190607 |
327.90 |
327.90 |
324.10 |
325.20 |
-2.60 |
1,101 |
8,882 |
+257 |
Aug20 |
190607 |
328.60 |
328.60 |
325.00 |
325.40 |
-2.70 |
42 |
4,126 |
-11 |
Total Volume and Open Interest |
102,889 |
484,883 |
-1,769 |
Soybean Oil(CBOT) |
Jul19 |
190607 |
27.81 |
27.87 |
27.31 |
27.38 |
-0.38 |
48,194 |
190,424 |
-3,603 |
Aug19 |
190607 |
27.91 |
28.00 |
27.45 |
27.52 |
-0.37 |
10,800 |
44,350 |
+548 |
Sep19 |
190607 |
28.02 |
28.09 |
27.55 |
27.63 |
-0.36 |
10,357 |
33,944 |
-1,237 |
Oct19 |
190607 |
28.12 |
28.17 |
27.69 |
27.75 |
-0.34 |
6,274 |
22,221 |
+545 |
Dec19 |
190607 |
28.38 |
28.45 |
27.95 |
28.03 |
-0.32 |
26,094 |
148,591 |
-838 |
Jan20 |
190607 |
28.59 |
28.65 |
28.19 |
28.26 |
-0.31 |
2,771 |
21,416 |
+599 |
Mar20 |
190607 |
28.87 |
28.93 |
28.47 |
28.55 |
-0.32 |
2,666 |
26,269 |
+993 |
May20 |
190607 |
29.20 |
29.26 |
28.81 |
28.88 |
-0.31 |
1,020 |
12,225 |
+249 |
Jul20 |
190607 |
29.53 |
29.59 |
29.14 |
29.21 |
-0.31 |
799 |
8,147 |
+230 |
Aug20 |
190607 |
29.54 |
29.72 |
29.34 |
29.34 |
-0.32 |
0 |
1,171 |
+0 |
Total Volume and Open Interest |
109,018 |
514,904 |
-2,495 |
Canola(WCE) |
Jul19 |
190607 |
453.7 |
455.8 |
452.3 |
453.0 |
-1.7 |
8,509 |
79,880 |
-2,234 |
Nov19 |
190607 |
466.1 |
467.8 |
464.0 |
464.7 |
-2.4 |
4,409 |
78,254 |
+449 |
Jan20 |
190607 |
472.4 |
473.7 |
470.1 |
470.4 |
-2.8 |
853 |
7,340 |
+88 |
Mar20 |
190607 |
478.9 |
479.1 |
475.5 |
475.6 |
-3.2 |
238 |
3,066 |
+38 |
May20 |
190607 |
483.9 |
483.9 |
480.4 |
480.5 |
-3.2 |
59 |
962 |
+1 |
Total Volume and Open Interest |
14,132 |
171,602 |
-1,642 |
Corn(CBOT) |
Jul19 |
190607 |
421.00 |
423.50 |
415.00 |
415.75 |
-4.75 |
231,859 |
615,104 |
-9,039 |
Sep19 |
190607 |
430.00 |
432.50 |
423.75 |
424.25 |
-5.25 |
65,652 |
353,457 |
+2,632 |
Dec19 |
190607 |
438.75 |
441.25 |
433.00 |
433.75 |
-4.75 |
141,051 |
497,293 |
+2,046 |
Mar20 |
190607 |
446.75 |
449.00 |
441.50 |
442.50 |
-4.25 |
28,864 |
148,217 |
+2,988 |
May20 |
190607 |
449.75 |
452.50 |
444.75 |
445.75 |
-4.25 |
8,079 |
29,742 |
+149 |
Jul20 |
190607 |
452.50 |
454.75 |
447.25 |
448.25 |
-4.00 |
11,854 |
70,306 |
+647 |
Sep20 |
190607 |
420.75 |
420.75 |
415.00 |
418.25 |
-2.50 |
695 |
15,216 |
+188 |
Dec20 |
190607 |
414.75 |
415.25 |
409.25 |
412.25 |
-3.00 |
7,115 |
60,305 |
-980 |
Mar21 |
190607 |
418.00 |
420.50 |
418.00 |
420.00 |
-2.75 |
61 |
2,047 |
+12 |
May21 |
190607 |
425.25 |
425.25 |
424.00 |
425.25 |
-2.75 |
7 |
347 |
+1 |
Total Volume and Open Interest |
495,411 |
1,796,017 |
-1,341 |
Wheat(CBOT) |
Jul19 |
190607 |
511.00 |
512.75 |
502.00 |
504.50 |
-5.50 |
95,346 |
198,100 |
-4,755 |
Sep19 |
190607 |
514.25 |
516.50 |
506.25 |
509.50 |
-4.75 |
43,879 |
105,516 |
+1,281 |
Dec19 |
190607 |
526.25 |
527.75 |
517.75 |
522.25 |
-3.50 |
25,942 |
82,367 |
-1,098 |
Mar20 |
190607 |
536.00 |
538.00 |
528.75 |
534.00 |
-2.50 |
7,989 |
26,822 |
+476 |
May20 |
190607 |
542.75 |
543.50 |
534.25 |
540.75 |
-1.50 |
2,727 |
6,643 |
+70 |
Jul20 |
190607 |
545.50 |
546.25 |
537.25 |
545.25 |
-0.25 |
4,638 |
14,355 |
+594 |
Total Volume and Open Interest |
180,871 |
438,797 |
-3,387 |
Wheat(KCBT) |
Jul19 |
190607 |
456.00 |
457.25 |
445.75 |
449.00 |
-6.25 |
34,669 |
131,705 |
-2,051 |
Sep19 |
190607 |
469.25 |
470.25 |
459.00 |
462.00 |
-6.50 |
18,288 |
80,905 |
+489 |
Dec19 |
190607 |
493.00 |
493.50 |
482.50 |
485.50 |
-6.25 |
12,330 |
57,884 |
+614 |
Mar20 |
190607 |
515.50 |
515.50 |
504.75 |
507.25 |
-6.25 |
4,503 |
18,950 |
+454 |
May20 |
190607 |
526.00 |
529.25 |
519.50 |
522.25 |
-5.50 |
1,524 |
5,467 |
+224 |
Jul20 |
190607 |
534.00 |
534.50 |
526.25 |
530.00 |
-4.75 |
1,000 |
8,027 |
+336 |
Sep20 |
190607 |
543.50 |
546.50 |
540.00 |
543.50 |
-4.25 |
88 |
1,704 |
+12 |
Total Volume and Open Interest |
72,497 |
305,675 |
+133 |
Wheat(MGE) |
Jul19 |
190607 |
564.00 |
571.75 |
561.00 |
568.75 |
+3.75 |
5,317 |
24,187 |
-354 |
Sep19 |
190607 |
572.25 |
580.50 |
570.50 |
577.25 |
+3.00 |
3,058 |
17,211 |
+501 |
Dec19 |
190607 |
583.25 |
590.75 |
582.75 |
587.00 |
+0.25 |
1,982 |
11,019 |
-37 |
Mar20 |
190607 |
598.00 |
601.00 |
595.25 |
597.75 |
-1.50 |
575 |
4,310 |
+37 |
May20 |
190607 |
605.75 |
606.50 |
603.75 |
604.25 |
-1.75 |
265 |
2,297 |
+118 |
Jul20 |
190607 |
609.75 |
609.75 |
604.50 |
609.75 |
-0.75 |
53 |
420 |
-39 |
Total Volume and Open Interest |
11,254 |
60,303 |
+226 |
Oats(CBOT) |
Jul19 |
190607 |
298.25 |
300.25 |
294.50 |
296.00 |
-4.25 |
862 |
4,871 |
-257 |
Sep19 |
190607 |
286.50 |
288.50 |
284.50 |
285.50 |
-3.00 |
53 |
629 |
-15 |
Dec19 |
190607 |
275.75 |
280.50 |
275.75 |
280.50 |
+1.25 |
163 |
1,697 |
-1 |
Mar20 |
190607 |
282.50 |
282.50 |
282.50 |
282.50 |
+2.25 |
0 |
137 |
+0 |
Total Volume and Open Interest |
1,078 |
7,334 |
-273 |
Rough Rice(CBOT) |
Jul19 |
190607 |
11.73 |
11.75 |
11.68 |
11.73 |
-0.01 |
856 |
5,869 |
-443 |
Sep19 |
190607 |
11.90 |
11.95 |
11.86 |
11.93 |
+0.01 |
200 |
1,296 |
+73 |
Nov19 |
190607 |
11.92 |
11.95 |
11.92 |
11.93 |
+0.06 |
7 |
218 |
+6 |
Jan20 |
190607 |
12.06 |
12.06 |
12.06 |
12.06 |
+0.06 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,063 |
7,390 |
-364 |
Live Cattle(CME) |
Jun19 |
190607 |
107.850 |
108.250 |
106.500 |
106.930 |
-0.670 |
10,069 |
31,598 |
-4,244 |
Aug19 |
190607 |
105.050 |
105.385 |
103.050 |
103.300 |
-1.500 |
25,368 |
155,426 |
+1,055 |
Oct19 |
190607 |
105.930 |
106.300 |
104.200 |
104.500 |
-1.250 |
13,804 |
94,022 |
+2,350 |
Dec19 |
190607 |
110.785 |
111.050 |
109.000 |
109.430 |
-1.105 |
10,748 |
48,927 |
-845 |
Feb20 |
190607 |
115.500 |
115.830 |
113.600 |
114.180 |
-1.150 |
4,192 |
23,659 |
+621 |
Apr20 |
190607 |
117.680 |
118.035 |
115.830 |
116.480 |
-1.070 |
1,971 |
10,546 |
+280 |
Total Volume and Open Interest |
66,988 |
372,686 |
-512 |
Feeder Cattle(CME) |
Aug19 |
190607 |
139.185 |
140.285 |
135.935 |
137.250 |
-2.035 |
7,364 |
26,264 |
-874 |
Sep19 |
190607 |
139.185 |
140.535 |
136.580 |
137.350 |
-2.250 |
4,276 |
6,840 |
-116 |
Oct19 |
190607 |
139.750 |
140.650 |
136.850 |
137.380 |
-2.370 |
3,449 |
7,116 |
+90 |
Nov19 |
190607 |
139.700 |
140.800 |
136.985 |
137.350 |
-2.700 |
1,396 |
3,395 |
-10 |
Jan20 |
190607 |
138.050 |
139.300 |
135.350 |
135.825 |
-2.755 |
812 |
3,299 |
-69 |
Mar20 |
190607 |
137.985 |
138.685 |
135.035 |
135.435 |
-2.615 |
181 |
1,466 |
+20 |
Apr20 |
190607 |
138.185 |
139.435 |
136.000 |
136.500 |
-2.130 |
2 |
108 |
+0 |
Total Volume and Open Interest |
17,482 |
48,559 |
-959 |
Lean Hogs(CME) |
Jun19 |
190607 |
79.200 |
80.400 |
78.285 |
78.650 |
-0.735 |
6,658 |
14,717 |
-1,296 |
Jul19 |
190607 |
85.900 |
86.930 |
83.350 |
83.350 |
-3.000 |
20,905 |
74,082 |
-1,337 |
Aug19 |
190607 |
85.300 |
86.400 |
82.635 |
82.635 |
-3.000 |
15,405 |
58,557 |
+1,588 |
Oct19 |
190607 |
80.050 |
80.650 |
77.285 |
77.430 |
-2.855 |
10,951 |
55,714 |
+1,534 |
Dec19 |
190607 |
79.050 |
79.580 |
76.400 |
76.650 |
-2.750 |
8,766 |
56,815 |
+1,755 |
Feb20 |
190607 |
81.785 |
82.350 |
79.500 |
79.930 |
-2.270 |
2,694 |
29,393 |
+381 |
Apr20 |
190607 |
83.980 |
84.430 |
82.035 |
82.250 |
-2.050 |
648 |
15,844 |
+239 |
May20 |
190607 |
86.400 |
86.885 |
85.385 |
85.885 |
-0.915 |
8 |
541 |
+4 |
Total Volume and Open Interest |
66,319 |
314,614 |
+2,909 |
Class III Milk(CME) |
Jun19 |
190607 |
16.19 |
16.28 |
16.19 |
16.26 |
+0.04 |
364 |
4,091 |
-82 |
Jul19 |
190607 |
16.53 |
16.69 |
16.53 |
16.64 |
+0.09 |
573 |
3,567 |
-91 |
Aug19 |
190607 |
16.90 |
16.99 |
16.84 |
16.96 |
+0.02 |
178 |
2,403 |
-20 |
Sep19 |
190607 |
17.26 |
17.28 |
17.17 |
17.27 |
+0.03 |
115 |
2,604 |
-9 |
Oct19 |
190607 |
17.29 |
17.31 |
17.19 |
17.25 |
+0.01 |
70 |
2,000 |
+1 |
Nov19 |
190607 |
17.14 |
17.14 |
17.12 |
17.13 |
+0.03 |
18 |
1,930 |
+6 |
Dec19 |
190607 |
16.71 |
16.72 |
16.71 |
16.71 |
+0.03 |
13 |
1,665 |
+1 |
Jan20 |
190607 |
16.37 |
16.37 |
16.37 |
16.37 |
unch |
14 |
544 |
+4 |
Feb20 |
190607 |
16.28 |
16.28 |
16.28 |
16.28 |
unch |
9 |
450 |
+6 |
Mar20 |
190607 |
16.25 |
16.27 |
16.25 |
16.25 |
unch |
4 |
458 |
+0 |
Apr20 |
190607 |
16.38 |
16.38 |
16.38 |
16.38 |
unch |
0 |
249 |
+0 |
May20 |
190607 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
1 |
312 |
+0 |
Jun20 |
190607 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
1 |
336 |
+0 |
Total Volume and Open Interest |
1,360 |
20,879 |
-184 |
Cocoa(ICE) |
Jul19 |
190607 |
2431 |
2482 |
2409 |
2478 |
+51 |
25,605 |
67,878 |
-4,152 |
Sep19 |
190607 |
2432 |
2470 |
2418 |
2466 |
+34 |
20,840 |
69,209 |
+4,332 |
Dec19 |
190607 |
2447 |
2482 |
2432 |
2479 |
+33 |
6,911 |
63,185 |
+1,590 |
Mar20 |
190607 |
2445 |
2472 |
2427 |
2470 |
+29 |
1,541 |
33,942 |
-103 |
May20 |
190607 |
2443 |
2475 |
2441 |
2474 |
+27 |
401 |
11,905 |
+17 |
Jul20 |
190607 |
2452 |
2482 |
2452 |
2481 |
+27 |
118 |
5,295 |
-4 |
Sep20 |
190607 |
2462 |
2491 |
2462 |
2491 |
+27 |
17 |
4,397 |
-9 |
Total Volume and Open Interest |
55,441 |
267,927 |
+1,678 |
Coffee "C"(ICE) |
Jul19 |
190607 |
102.05 |
103.30 |
100.05 |
100.95 |
-1.10 |
61,220 |
113,488 |
-4,726 |
Sep19 |
190607 |
104.60 |
105.75 |
102.75 |
103.60 |
-1.00 |
39,309 |
77,019 |
+1,717 |
Dec19 |
190607 |
108.25 |
109.35 |
106.50 |
107.30 |
-0.95 |
13,141 |
55,018 |
+101 |
Mar20 |
190607 |
111.80 |
112.85 |
110.05 |
110.90 |
-0.85 |
5,918 |
29,926 |
+988 |
May20 |
190607 |
114.00 |
114.65 |
112.20 |
113.05 |
-0.85 |
2,736 |
19,047 |
+477 |
Jul20 |
190607 |
115.85 |
116.10 |
114.00 |
114.80 |
-0.85 |
1,313 |
6,374 |
+4 |
Total Volume and Open Interest |
125,979 |
318,148 |
-1,208 |
Orange Juice(ICE) |
Jul19 |
190607 |
107.25 |
107.80 |
105.10 |
106.10 |
-1.20 |
1,126 |
12,931 |
-245 |
Sep19 |
190607 |
110.00 |
110.50 |
108.00 |
108.90 |
-1.00 |
473 |
4,254 |
+361 |
Nov19 |
190607 |
112.30 |
112.35 |
110.15 |
111.10 |
-1.30 |
34 |
1,678 |
+4 |
Jan20 |
190607 |
114.00 |
114.00 |
114.00 |
114.00 |
-1.30 |
5 |
592 |
+0 |
Mar20 |
190607 |
116.50 |
116.50 |
116.50 |
116.50 |
-1.30 |
5 |
340 |
+4 |
May20 |
190607 |
118.70 |
118.70 |
118.70 |
118.70 |
-1.30 |
2 |
332 |
+0 |
Total Volume and Open Interest |
1,646 |
20,412 |
+124 |
Sugar #11(ICE) |
Jul19 |
190607 |
12.49 |
12.52 |
12.42 |
12.50 |
-0.01 |
109,183 |
383,868 |
-21,663 |
Oct19 |
190607 |
12.69 |
12.80 |
12.65 |
12.78 |
+0.06 |
70,795 |
303,142 |
+7,995 |
Mar20 |
190607 |
13.53 |
13.66 |
13.53 |
13.63 |
+0.04 |
22,607 |
191,453 |
-1,040 |
May20 |
190607 |
13.65 |
13.74 |
13.64 |
13.70 |
+0.01 |
3,488 |
41,543 |
+360 |
Jul20 |
190607 |
13.77 |
13.84 |
13.74 |
13.78 |
-0.03 |
1,712 |
37,132 |
+109 |
Oct20 |
190607 |
13.94 |
14.01 |
13.90 |
13.95 |
-0.03 |
1,051 |
31,222 |
+64 |
Mar21 |
190607 |
14.54 |
14.54 |
14.41 |
14.45 |
-0.04 |
156 |
16,615 |
+52 |
May21 |
190607 |
14.43 |
14.44 |
14.43 |
14.44 |
-0.04 |
40 |
2,452 |
+19 |
Total Volume and Open Interest |
209,034 |
1,011,883 |
-14,102 |
London Cocoa(LCE) |
Jul19 |
190607 |
1780 |
1800 |
1771 |
1798 |
+16 |
11,876 |
74,249 |
-1,170 |
Sep19 |
190607 |
1799 |
1812 |
1786 |
1810 |
+12 |
9,638 |
46,425 |
+885 |
Dec19 |
190607 |
1800 |
1816 |
1790 |
1815 |
+13 |
3,402 |
61,670 |
+298 |
Mar20 |
190607 |
1792 |
1802 |
1781 |
1802 |
+10 |
1,719 |
47,019 |
-1 |
May20 |
190607 |
1788 |
1799 |
1779 |
1799 |
+10 |
910 |
18,946 |
+64 |
Jul20 |
190607 |
1790 |
1802 |
1783 |
1802 |
+10 |
317 |
13,282 |
+21 |
Sep20 |
190607 |
1797 |
1808 |
1790 |
1808 |
+10 |
265 |
11,663 |
-117 |
Total Volume and Open Interest |
28,359 |
282,475 |
-62 |
London Sugar(LCE) |
Aug19 |
190607 |
338.60 |
339.30 |
337.30 |
337.60 |
-1.70 |
5,815 |
55,497 |
+283 |
Oct19 |
190607 |
343.60 |
345.10 |
343.00 |
344.10 |
unch |
2,968 |
26,511 |
+203 |
Dec19 |
190607 |
352.70 |
353.80 |
351.70 |
352.80 |
+0.20 |
921 |
15,013 |
+137 |
Mar20 |
190607 |
359.50 |
360.30 |
359.50 |
360.20 |
+0.20 |
352 |
9,175 |
+39 |
May20 |
190607 |
365.70 |
366.50 |
365.70 |
366.50 |
+0.20 |
10 |
2,207 |
-6 |
Total Volume and Open Interest |
10,085 |
110,703 |
+660 |
Cotton(ICE) |
Jul19 |
190607 |
68.59 |
68.72 |
65.59 |
65.59 |
-3.00 |
16,640 |
79,345 |
-3,006 |
Oct19 |
190607 |
66.71 |
66.71 |
65.80 |
65.88 |
-1.53 |
3 |
55 |
+0 |
Dec19 |
190607 |
66.75 |
67.08 |
65.26 |
65.51 |
-1.16 |
14,313 |
98,594 |
+2,956 |
Mar20 |
190607 |
67.45 |
67.60 |
65.85 |
66.14 |
-1.09 |
2,011 |
17,068 |
+677 |
May20 |
190607 |
67.86 |
67.86 |
67.01 |
67.11 |
-1.04 |
128 |
2,217 |
+66 |
Jul20 |
190607 |
68.00 |
68.00 |
67.53 |
67.81 |
-0.97 |
55 |
3,481 |
+33 |
Total Volume and Open Interest |
33,179 |
209,067 |
+753 |
Lumber(CME) |
Jul19 |
190607 |
313.0 |
316.3 |
311.9 |
315.8 |
+1.4 |
452 |
2,876 |
-76 |
Sep19 |
190607 |
321.2 |
323.6 |
319.7 |
321.6 |
+2.0 |
214 |
1,396 |
+56 |
Nov19 |
190607 |
324.9 |
328.0 |
324.9 |
327.9 |
+5.0 |
50 |
77 |
+3 |
Jan20 |
190607 |
338.6 |
338.6 |
338.6 |
338.6 |
+5.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
716 |
4,357 |
-17 |
Crude Oil(NYM) |
Jul19 |
190607 |
53.10 |
54.32 |
52.62 |
53.99 |
+1.40 |
943,186 |
362,201 |
-845 |
Aug19 |
190607 |
53.24 |
54.45 |
52.77 |
54.16 |
+1.43 |
139,003 |
182,193 |
+12,816 |
Sep19 |
190607 |
53.35 |
54.56 |
52.88 |
54.27 |
+1.44 |
84,276 |
200,324 |
-914 |
Oct19 |
190607 |
53.18 |
54.52 |
52.85 |
54.25 |
+1.45 |
42,159 |
142,566 |
-323 |
Nov19 |
190607 |
53.22 |
54.46 |
52.80 |
54.19 |
+1.46 |
29,375 |
129,842 |
+3,516 |
Dec19 |
190607 |
53.08 |
54.36 |
52.70 |
54.10 |
+1.47 |
79,447 |
258,277 |
+5,982 |
Jan20 |
190607 |
52.85 |
54.15 |
52.58 |
53.96 |
+1.47 |
16,302 |
65,623 |
+377 |
Feb20 |
190607 |
53.09 |
53.97 |
52.41 |
53.80 |
+1.45 |
13,669 |
44,012 |
+179 |
Mar20 |
190607 |
52.98 |
53.85 |
52.29 |
53.63 |
+1.42 |
16,973 |
51,544 |
+1,593 |
Apr20 |
190607 |
52.53 |
53.60 |
52.16 |
53.46 |
+1.38 |
7,006 |
35,064 |
-957 |
May20 |
190607 |
52.45 |
53.38 |
52.08 |
53.30 |
+1.34 |
5,123 |
32,576 |
-484 |
Jun20 |
190607 |
52.44 |
53.38 |
51.91 |
53.15 |
+1.30 |
30,746 |
117,226 |
+2,200 |
Jul20 |
190607 |
52.99 |
53.07 |
52.99 |
52.99 |
+1.27 |
1,910 |
31,560 |
+655 |
Aug20 |
190607 |
52.62 |
52.85 |
51.94 |
52.84 |
+1.24 |
1,622 |
19,499 |
+211 |
Sep20 |
190607 |
52.71 |
52.75 |
52.71 |
52.71 |
+1.20 |
1,315 |
35,978 |
-25 |
Oct20 |
190607 |
52.60 |
52.60 |
52.60 |
52.60 |
+1.18 |
519 |
24,112 |
+33 |
Total Volume and Open Interest |
1,461,549 |
2,104,404 |
+25,997 |
e-miNY Crude Oil(NYM) |
Jul19 |
190607 |
53.150 |
54.325 |
52.625 |
54.000 |
+1.400 |
42,009 |
3,119 |
+200 |
Aug19 |
190607 |
53.225 |
54.450 |
52.800 |
54.150 |
+1.425 |
1,197 |
543 |
+74 |
Sep19 |
190607 |
53.350 |
54.500 |
52.925 |
54.275 |
+1.450 |
157 |
769 |
+32 |
Oct19 |
190607 |
53.525 |
54.300 |
53.200 |
54.250 |
+1.450 |
9 |
143 |
+3 |
Nov19 |
190607 |
53.075 |
54.450 |
52.950 |
54.200 |
+1.475 |
12 |
301 |
-3 |
Dec19 |
190607 |
52.975 |
54.325 |
52.775 |
54.100 |
+1.475 |
34 |
180 |
+4 |
Jan20 |
190607 |
53.200 |
54.050 |
53.125 |
53.950 |
+1.450 |
1 |
66 |
+0 |
Feb20 |
190607 |
53.550 |
53.800 |
53.550 |
53.800 |
+1.450 |
7 |
15 |
+1 |
Mar20 |
190607 |
52.300 |
53.625 |
52.300 |
53.625 |
+1.425 |
0 |
49 |
+0 |
Apr20 |
190607 |
53.450 |
53.450 |
53.450 |
53.450 |
+1.375 |
1 |
3 |
+1 |
Total Volume and Open Interest |
43,433 |
5,259 |
+312 |
NY Harbor ULSD(NYM) |
Jul19 |
190607 |
180.11 |
183.37 |
179.15 |
182.48 |
+3.65 |
65,670 |
111,450 |
+1,466 |
Aug19 |
190607 |
180.70 |
184.04 |
179.86 |
183.16 |
+3.68 |
34,714 |
67,273 |
+2,568 |
Sep19 |
190607 |
181.98 |
184.89 |
180.72 |
184.04 |
+3.68 |
28,252 |
42,304 |
+1,206 |
Oct19 |
190607 |
182.77 |
185.82 |
181.73 |
185.02 |
+3.69 |
15,241 |
38,490 |
+1,733 |
Nov19 |
190607 |
185.16 |
186.47 |
182.67 |
185.85 |
+3.70 |
6,722 |
23,038 |
+585 |
Dec19 |
190607 |
184.48 |
187.07 |
183.04 |
186.34 |
+3.70 |
13,893 |
48,394 |
+424 |
Jan20 |
190607 |
184.38 |
187.35 |
183.45 |
186.68 |
+3.71 |
3,774 |
21,618 |
+144 |
Feb20 |
190607 |
184.98 |
187.01 |
183.25 |
186.41 |
+3.69 |
2,280 |
12,226 |
+156 |
Mar20 |
190607 |
183.81 |
186.23 |
182.52 |
185.66 |
+3.68 |
2,149 |
10,344 |
+245 |
Apr20 |
190607 |
181.60 |
184.56 |
181.60 |
184.37 |
+3.65 |
2,084 |
4,755 |
+244 |
May20 |
190607 |
180.87 |
183.65 |
180.76 |
183.51 |
+3.60 |
1,310 |
2,855 |
-36 |
Jun20 |
190607 |
180.35 |
183.65 |
180.14 |
183.04 |
+3.56 |
2,732 |
17,443 |
+378 |
Jul20 |
190607 |
180.54 |
183.25 |
180.54 |
183.18 |
+3.54 |
225 |
1,367 |
-13 |
Aug20 |
190607 |
182.47 |
183.45 |
182.40 |
183.45 |
+3.49 |
152 |
782 |
+22 |
Total Volume and Open Interest |
181,153 |
419,396 |
+9,608 |
RBOB Gasoline(NYM) |
Jul19 |
190607 |
172.40 |
174.35 |
170.18 |
173.89 |
+3.13 |
78,064 |
117,562 |
-5,278 |
Aug19 |
190607 |
169.46 |
171.63 |
167.66 |
171.14 |
+3.22 |
54,238 |
71,103 |
+2,336 |
Sep19 |
190607 |
166.28 |
168.94 |
164.93 |
168.36 |
+3.35 |
32,374 |
54,106 |
+786 |
Oct19 |
190607 |
152.11 |
155.40 |
151.09 |
154.79 |
+3.57 |
17,869 |
40,108 |
+997 |
Nov19 |
190607 |
150.86 |
152.29 |
148.10 |
151.68 |
+3.56 |
8,201 |
22,068 |
+486 |
Dec19 |
190607 |
146.80 |
149.93 |
145.72 |
149.23 |
+3.49 |
12,079 |
28,202 |
+852 |
Jan20 |
190607 |
146.66 |
148.81 |
145.02 |
148.37 |
+3.47 |
2,189 |
14,859 |
+582 |
Feb20 |
190607 |
147.79 |
148.99 |
145.71 |
148.74 |
+3.39 |
947 |
5,272 |
+16 |
Mar20 |
190607 |
148.64 |
150.50 |
147.02 |
150.10 |
+3.24 |
683 |
5,992 |
+122 |
Apr20 |
190607 |
165.02 |
167.98 |
165.02 |
167.86 |
+3.09 |
346 |
3,374 |
+98 |
Total Volume and Open Interest |
209,293 |
372,462 |
+1,619 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190607 |
173.89 |
173.89 |
173.89 |
173.89 |
+3.13 |
0 |
1 |
+0 |
Aug19 |
190607 |
171.14 |
171.14 |
171.14 |
171.14 |
+3.22 |
|
|
|
Sep19 |
190607 |
168.36 |
168.36 |
168.36 |
168.36 |
+3.35 |
|
|
|
Oct19 |
190607 |
154.79 |
154.79 |
154.79 |
154.79 |
+3.57 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul19 |
190607 |
2.334 |
2.355 |
2.306 |
2.337 |
+0.013 |
109,975 |
382,306 |
+4,315 |
Aug19 |
190607 |
2.337 |
2.349 |
2.305 |
2.331 |
+0.007 |
39,823 |
120,102 |
+4,047 |
Sep19 |
190607 |
2.324 |
2.339 |
2.298 |
2.317 |
+0.002 |
39,885 |
164,353 |
-3,356 |
Oct19 |
190607 |
2.378 |
2.388 |
2.347 |
2.367 |
-0.001 |
38,210 |
134,645 |
+452 |
Nov19 |
190607 |
2.473 |
2.480 |
2.439 |
2.458 |
-0.004 |
15,405 |
85,398 |
+1,258 |
Dec19 |
190607 |
2.665 |
2.676 |
2.638 |
2.660 |
-0.001 |
17,878 |
90,388 |
-2,500 |
Jan20 |
190607 |
2.779 |
2.790 |
2.754 |
2.777 |
+0.002 |
18,740 |
79,145 |
+1,085 |
Feb20 |
190607 |
2.751 |
2.762 |
2.728 |
2.750 |
+0.004 |
4,574 |
23,981 |
+871 |
Mar20 |
190607 |
2.674 |
2.684 |
2.648 |
2.672 |
+0.009 |
9,568 |
39,424 |
+1,052 |
Apr20 |
190607 |
2.484 |
2.502 |
2.477 |
2.491 |
+0.009 |
7,677 |
41,342 |
+277 |
May20 |
190607 |
2.467 |
2.490 |
2.450 |
2.472 |
+0.009 |
2,971 |
25,163 |
+63 |
Jun20 |
190607 |
2.502 |
2.519 |
2.496 |
2.509 |
+0.009 |
1,308 |
14,194 |
-317 |
Jul20 |
190607 |
2.538 |
2.574 |
2.537 |
2.549 |
+0.010 |
658 |
16,595 |
+13 |
Aug20 |
190607 |
2.560 |
2.576 |
2.549 |
2.561 |
+0.010 |
1,047 |
11,876 |
+52 |
Sep20 |
190607 |
2.549 |
2.559 |
2.537 |
2.549 |
+0.011 |
330 |
10,822 |
+58 |
Oct20 |
190607 |
2.588 |
2.608 |
2.560 |
2.571 |
+0.009 |
2,383 |
26,394 |
+449 |
Total Volume and Open Interest |
313,372 |
1,321,842 |
+7,721 |
Brent Crude Oil(ICE) |
Aug19 |
190607 |
62.40 |
63.59 |
61.77 |
63.29 |
+1.62 |
428,010 |
446,855 |
+3,220 |
Sep19 |
190607 |
61.23 |
62.41 |
60.67 |
62.18 |
+1.66 |
253,967 |
331,210 |
+1,853 |
Oct19 |
190607 |
60.44 |
61.71 |
60.01 |
61.50 |
+1.68 |
127,922 |
178,987 |
+11,818 |
Nov19 |
190607 |
60.12 |
61.32 |
59.66 |
61.12 |
+1.69 |
69,390 |
149,779 |
+7,577 |
Dec19 |
190607 |
59.82 |
61.06 |
59.39 |
60.85 |
+1.68 |
185,312 |
317,839 |
-3,236 |
Jan20 |
190607 |
59.55 |
60.81 |
59.19 |
60.62 |
+1.66 |
28,430 |
84,119 |
+1,185 |
Feb20 |
190607 |
59.20 |
60.59 |
59.01 |
60.41 |
+1.62 |
13,761 |
52,295 |
+1,071 |
Mar20 |
190607 |
59.27 |
60.42 |
58.87 |
60.23 |
+1.59 |
26,613 |
59,368 |
+3,173 |
Apr20 |
190607 |
59.27 |
60.23 |
58.78 |
60.09 |
+1.55 |
8,760 |
33,054 |
+286 |
May20 |
190607 |
59.25 |
59.95 |
59.25 |
59.95 |
+1.51 |
4,898 |
32,133 |
-1,191 |
Jun20 |
190607 |
58.91 |
59.96 |
58.55 |
59.81 |
+1.47 |
55,087 |
125,322 |
+3,682 |
Jul20 |
190607 |
59.66 |
59.66 |
59.66 |
59.66 |
+1.43 |
3,192 |
56,910 |
-4 |
Aug20 |
190607 |
59.55 |
59.55 |
59.55 |
59.55 |
+1.41 |
2,787 |
37,266 |
-656 |
Sep20 |
190607 |
59.41 |
59.41 |
59.41 |
59.41 |
+1.39 |
3,809 |
26,100 |
+635 |
Total Volume and Open Interest |
1,303,052 |
2,355,634 |
+35,054 |
Gas Oil(ICE) |
Jun19 |
190607 |
553.50 |
563.50 |
550.50 |
558.00 |
+16.00 |
46,400 |
59,703 |
-13,447 |
Jul19 |
190607 |
556.25 |
565.25 |
552.25 |
560.00 |
+16.25 |
91,358 |
186,307 |
-419 |
Aug19 |
190607 |
557.75 |
567.50 |
555.00 |
562.50 |
+16.50 |
56,067 |
117,813 |
+2,337 |
Sep19 |
190607 |
560.25 |
570.25 |
557.50 |
565.25 |
+16.75 |
31,981 |
88,914 |
-689 |
Oct19 |
190607 |
563.75 |
573.00 |
560.25 |
567.75 |
+16.25 |
19,073 |
83,009 |
+1,262 |
Nov19 |
190607 |
562.75 |
571.00 |
559.75 |
567.00 |
+15.75 |
9,532 |
44,788 |
+164 |
Dec19 |
190607 |
561.00 |
570.75 |
558.00 |
565.25 |
+15.50 |
43,281 |
113,787 |
+559 |
Jan20 |
190607 |
560.75 |
569.25 |
557.75 |
564.75 |
+15.25 |
7,419 |
33,391 |
+385 |
Feb20 |
190607 |
561.75 |
567.50 |
557.25 |
564.25 |
+15.25 |
4,039 |
27,759 |
+55 |
Mar20 |
190607 |
560.25 |
568.25 |
557.50 |
563.25 |
+15.00 |
7,369 |
27,837 |
-507 |
Total Volume and Open Interest |
345,442 |
989,221 |
-5,458 |
Ethanol(CBOT) |
Jul19 |
190607 |
1.490 |
1.491 |
1.472 |
1.482 |
-0.006 |
383 |
590 |
-130 |
Aug19 |
190607 |
1.485 |
1.490 |
1.471 |
1.481 |
-0.006 |
184 |
252 |
+70 |
Sep19 |
190607 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.006 |
29 |
40 |
+20 |
Oct19 |
190607 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.006 |
1 |
7 |
+0 |
Nov19 |
190607 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.006 |
|
|
|
Dec19 |
190607 |
1.506 |
1.506 |
1.506 |
1.506 |
-0.006 |
0 |
20 |
+0 |
Jan20 |
190607 |
1.506 |
1.506 |
1.506 |
1.506 |
-0.006 |
|
|
|
Feb20 |
190607 |
1.506 |
1.506 |
1.506 |
1.506 |
-0.006 |
|
|
|
Total Volume and Open Interest |
597 |
909 |
-133 |
WTI Crude Oil(ICE) |
Jul19 |
190607 |
53.25 |
54.32 |
52.63 |
53.99 |
+1.40 |
70,086 |
72,085 |
+2,886 |
Aug19 |
190607 |
53.35 |
54.45 |
52.79 |
54.16 |
+1.43 |
73,110 |
90,326 |
+3,205 |
Sep19 |
190607 |
53.34 |
54.55 |
52.89 |
54.27 |
+1.44 |
55,421 |
72,294 |
+1,098 |
Oct19 |
190607 |
53.30 |
54.52 |
52.88 |
54.25 |
+1.45 |
29,917 |
37,307 |
+353 |
Nov19 |
190607 |
53.20 |
54.45 |
52.90 |
54.19 |
+1.46 |
16,418 |
29,896 |
+915 |
Dec19 |
190607 |
53.13 |
54.33 |
52.72 |
54.10 |
+1.47 |
30,316 |
106,045 |
+2,116 |
Jan20 |
190607 |
53.17 |
54.16 |
52.75 |
53.96 |
+1.47 |
1,858 |
10,076 |
+152 |
Feb20 |
190607 |
53.01 |
53.91 |
52.60 |
53.80 |
+1.45 |
1,261 |
8,370 |
+80 |
Mar20 |
190607 |
52.92 |
53.65 |
52.51 |
53.63 |
+1.42 |
3,427 |
17,382 |
+1,212 |
Apr20 |
190607 |
53.46 |
53.46 |
53.46 |
53.46 |
+1.38 |
1,162 |
6,275 |
+441 |
May20 |
190607 |
53.30 |
53.30 |
53.30 |
53.30 |
+1.34 |
349 |
4,384 |
-103 |
Jun20 |
190607 |
52.45 |
53.15 |
52.20 |
53.15 |
+1.30 |
7,559 |
57,359 |
+1,046 |
Jul20 |
190607 |
52.99 |
52.99 |
52.99 |
52.99 |
+1.27 |
75 |
4,842 |
-35 |
Aug20 |
190607 |
52.84 |
52.84 |
52.84 |
52.84 |
+1.24 |
36 |
4,889 |
-1 |
Sep20 |
190607 |
52.71 |
52.71 |
52.71 |
52.71 |
+1.20 |
418 |
8,094 |
-318 |
Oct20 |
190607 |
52.60 |
52.60 |
52.60 |
52.60 |
+1.18 |
80 |
4,585 |
+20 |
Total Volume and Open Interest |
313,129 |
672,404 |
+18,587 |
US Dollar Index(ICE) |
Jun19 |
190607 |
96.965 |
97.130 |
96.405 |
96.490 |
-0.507 |
25,318 |
41,716 |
-2,519 |
Sep19 |
190607 |
96.450 |
96.595 |
95.890 |
95.975 |
-0.500 |
1,449 |
2,067 |
+100 |
Dec19 |
190607 |
96.005 |
96.125 |
95.500 |
95.540 |
-0.495 |
39 |
616 |
+2 |
Total Volume and Open Interest |
26,814 |
44,486 |
-2,411 |
Australian Dollar(CME) |
Jun19 |
190607 |
69.78 |
70.24 |
69.65 |
70.05 |
+0.28 |
116,879 |
154,099 |
-6,084 |
Sep19 |
190607 |
69.94 |
70.39 |
69.81 |
70.21 |
+0.29 |
11,863 |
16,957 |
+8,267 |
Dec19 |
190607 |
70.44 |
70.44 |
70.34 |
70.34 |
+0.29 |
14 |
359 |
+10 |
Total Volume and Open Interest |
133,160 |
172,290 |
+2,039 |
British Pound(CME) |
Jun19 |
190607 |
126.99 |
127.68 |
126.94 |
127.45 |
+0.50 |
99,882 |
200,797 |
-2,944 |
Sep19 |
190607 |
127.55 |
128.21 |
127.48 |
127.97 |
+0.49 |
11,923 |
15,417 |
+1,671 |
Dec19 |
190607 |
128.42 |
128.46 |
128.40 |
128.40 |
+0.49 |
26 |
715 |
+26 |
Total Volume and Open Interest |
114,642 |
219,078 |
-1,650 |
Canadian Dollar(CME) |
Jun19 |
190607 |
74.86 |
75.50 |
74.83 |
75.37 |
+0.55 |
90,401 |
131,931 |
-531 |
Sep19 |
190607 |
74.99 |
75.62 |
74.98 |
75.49 |
+0.53 |
4,455 |
16,131 |
+2,335 |
Dec19 |
190607 |
75.10 |
75.61 |
75.10 |
75.57 |
+0.52 |
186 |
3,530 |
-130 |
Mar20 |
190607 |
75.61 |
75.64 |
75.61 |
75.64 |
+0.50 |
64 |
730 |
+4 |
Total Volume and Open Interest |
97,434 |
153,563 |
+1,593 |
Japanese Yen(CME) |
Jun19 |
190607 |
92.33 |
92.75 |
92.13 |
92.51 |
+0.23 |
180,963 |
156,650 |
-2,107 |
Sep19 |
190607 |
92.97 |
93.38 |
92.76 |
93.14 |
+0.23 |
2,898 |
6,563 |
+310 |
Dec19 |
190607 |
93.34 |
93.75 |
93.34 |
93.71 |
+0.22 |
15 |
336 |
+3 |
Total Volume and Open Interest |
185,559 |
166,130 |
-1,680 |
Swiss Franc(CME) |
Jun19 |
190607 |
100.95 |
101.49 |
100.56 |
101.41 |
+0.45 |
60,818 |
73,400 |
-7,515 |
Sep19 |
190607 |
101.78 |
102.34 |
101.41 |
102.24 |
+0.45 |
5,987 |
5,332 |
+3,449 |
Dec19 |
190607 |
103.01 |
103.01 |
102.28 |
103.01 |
+0.44 |
0 |
26 |
+0 |
Total Volume and Open Interest |
66,805 |
78,777 |
-4,066 |
EuroFX(CME) |
Jun19 |
190607 |
112.85 |
113.55 |
112.59 |
113.47 |
+0.66 |
268,165 |
467,595 |
-1,817 |
Sep19 |
190607 |
113.66 |
114.38 |
113.41 |
114.29 |
+0.66 |
27,384 |
48,332 |
+12,173 |
Dec19 |
190607 |
114.32 |
115.09 |
114.24 |
115.03 |
+0.65 |
476 |
3,162 |
-20 |
Total Volume and Open Interest |
299,005 |
528,231 |
+10,803 |
Mexican Peso(CME) |
Jun19 |
190607 |
505.38 |
510.63 |
504.50 |
510.00 |
+1.75 |
113,072 |
221,196 |
-13,302 |
Jul19 |
190607 |
507.63 |
507.63 |
507.63 |
507.63 |
+1.88 |
|
|
|
Total Volume and Open Interest |
114,317 |
229,343 |
-12,747 |
Brazilian Real(CME) |
Jul19 |
190607 |
257.80 |
259.30 |
257.00 |
257.95 |
+0.50 |
10,922 |
26,960 |
-1,686 |
Aug19 |
190607 |
257.80 |
258.50 |
256.40 |
257.25 |
+0.50 |
2 |
13,731 |
+2 |
Sep19 |
190607 |
256.60 |
257.65 |
255.80 |
256.60 |
+0.55 |
124 |
1,280 |
-32 |
Oct19 |
190607 |
256.00 |
256.00 |
256.00 |
256.00 |
+0.65 |
|
|
|
Total Volume and Open Interest |
11,048 |
41,971 |
-1,716 |
30-Year T-Bonds(CBOT) |
Jun19 |
190607 |
154~120 |
155~180 |
154~040 |
155~060 |
+1~000 |
9,841 |
38,941 |
-1,653 |
Sep19 |
190607 |
153~230 |
154~300 |
153~150 |
154~170 |
+1~000 |
410,580 |
944,679 |
+4,137 |
Dec19 |
190607 |
153~240 |
153~240 |
153~240 |
153~240 |
+1~000 |
0 |
4 |
+0 |
Total Volume and Open Interest |
420,421 |
983,624 |
+2,484 |
10-Year T-Notes(CBOT) |
Jun19 |
190607 |
126~210 |
127~080 |
126~175 |
126~285 |
+0~090 |
75,356 |
64,665 |
-12,902 |
Sep19 |
190607 |
126~310 |
127~195 |
126~280 |
127~070 |
+0~090 |
2,341,353 |
3,886,073 |
+28,833 |
Dec19 |
190607 |
127~070 |
127~070 |
127~070 |
127~070 |
+0~090 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,416,709 |
3,950,741 |
+15,931 |
5-Year T-Notes(CBOT) |
Jun19 |
190607 |
117~136 |
117~276 |
117~106 |
117~174 |
+0~042 |
32,575 |
94,975 |
-3,656 |
Sep19 |
190607 |
117~186 |
118~012 |
117~160 |
117~224 |
+0~042 |
1,485,251 |
4,535,031 |
-13,269 |
Dec19 |
190607 |
117~224 |
117~224 |
117~224 |
117~224 |
+0~042 |
|
|
|
Total Volume and Open Interest |
1,517,826 |
4,630,006 |
-16,925 |
2 Year T-Notes(CBOT) |
Jun19 |
190607 |
107~046 |
107~105 |
107~045 |
107~064 |
+0~017 |
13,491 |
10,271 |
-2,912 |
Sep19 |
190607 |
107~140 |
107~206 |
107~126 |
107~152 |
+0~014 |
871,284 |
3,522,105 |
-46,265 |
Dec19 |
190607 |
107~152 |
107~152 |
107~152 |
107~152 |
+0~014 |
|
|
|
Total Volume and Open Interest |
884,775 |
3,532,376 |
-49,177 |
Eurodollars(CME) |
Jun19 |
190607 |
97.555 |
97.605 |
97.552 |
97.588 |
+0.033 |
479,064 |
1,336,340 |
+8,186 |
Sep19 |
190607 |
97.885 |
97.960 |
97.865 |
97.920 |
+0.035 |
655,554 |
1,612,041 |
+100,601 |
Dec19 |
190607 |
98.020 |
98.110 |
97.995 |
98.045 |
+0.025 |
637,875 |
1,566,606 |
-14,646 |
Mar20 |
190607 |
98.190 |
98.305 |
98.170 |
98.210 |
+0.020 |
666,704 |
1,144,578 |
+3,140 |
Jun20 |
190607 |
98.260 |
98.385 |
98.240 |
98.265 |
+0.005 |
605,518 |
1,091,399 |
+5,563 |
Sep20 |
190607 |
98.315 |
98.435 |
98.290 |
98.310 |
-0.005 |
507,132 |
958,799 |
+19,166 |
Dec20 |
190607 |
98.310 |
98.430 |
98.290 |
98.315 |
unch |
410,013 |
1,136,850 |
+5,177 |
Mar21 |
190607 |
98.330 |
98.440 |
98.310 |
98.335 |
+0.005 |
360,172 |
772,115 |
-4,351 |
Jun21 |
190607 |
98.295 |
98.405 |
98.275 |
98.300 |
unch |
216,726 |
686,257 |
-9,637 |
Sep21 |
190607 |
98.270 |
98.370 |
98.245 |
98.275 |
unch |
191,197 |
562,608 |
+2,064 |
Dec21 |
190607 |
98.225 |
98.320 |
98.205 |
98.240 |
+0.010 |
198,574 |
538,323 |
-2,600 |
Mar22 |
190607 |
98.195 |
98.285 |
98.175 |
98.215 |
+0.015 |
158,183 |
472,776 |
-1,816 |
Jun22 |
190607 |
98.150 |
98.240 |
98.135 |
98.175 |
+0.020 |
91,527 |
300,879 |
+2,375 |
Sep22 |
190607 |
98.115 |
98.195 |
98.095 |
98.140 |
+0.020 |
71,613 |
244,770 |
+1,322 |
Dec22 |
190607 |
98.075 |
98.150 |
98.055 |
98.105 |
+0.025 |
77,047 |
219,677 |
+7,594 |
Mar23 |
190607 |
98.045 |
98.120 |
98.025 |
98.075 |
+0.030 |
58,000 |
116,333 |
+2,414 |
Jun23 |
190607 |
98.005 |
98.080 |
97.990 |
98.040 |
+0.035 |
50,016 |
81,711 |
+23 |
Sep23 |
190607 |
97.970 |
98.045 |
97.950 |
98.005 |
+0.040 |
47,400 |
85,810 |
+1,174 |
Total Volume and Open Interest |
5,592,604 |
13,332,416 |
+133,617 |
Ultra T-Bond(CBOT) |
Jun19 |
190607 |
174~12 |
176~01 |
173~29 |
175~18 |
+1~17 |
5,233 |
17,575 |
-728 |
Sep19 |
190607 |
174~30 |
176~23 |
174~16 |
176~07 |
+1~18 |
218,407 |
1,142,669 |
+6,448 |
Dec19 |
190607 |
176~19 |
176~19 |
176~19 |
176~19 |
+1~18 |
|
|
|
Total Volume and Open Interest |
223,640 |
1,160,244 |
+5,720 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190607 |
136~135 |
136~235 |
135~275 |
136~130 |
+0~155 |
3,086 |
9,655 |
-4 |
Sep19 |
190607 |
136~215 |
137~155 |
136~170 |
137~035 |
+0~160 |
345,430 |
705,558 |
-13,875 |
Dec19 |
190607 |
137~035 |
137~035 |
137~035 |
137~035 |
+0~160 |
|
|
|
Total Volume and Open Interest |
348,516 |
715,213 |
-13,879 |
30 Day Federal Funds(CBOT) |
Jun19 |
190607 |
97.630 |
97.650 |
97.630 |
97.643 |
+0.013 |
35,375 |
180,162 |
+332 |
Jul19 |
190607 |
97.665 |
97.710 |
97.660 |
97.680 |
+0.025 |
199,591 |
383,730 |
+18,040 |
Aug19 |
190607 |
97.815 |
97.910 |
97.800 |
97.880 |
+0.075 |
165,887 |
364,102 |
+1,420 |
Sep19 |
190607 |
97.895 |
97.980 |
97.880 |
97.950 |
+0.065 |
28,342 |
143,898 |
+7,113 |
Oct19 |
190607 |
98.020 |
98.105 |
98.005 |
98.075 |
+0.060 |
48,341 |
253,820 |
+1,489 |
Nov19 |
190607 |
98.125 |
98.195 |
98.095 |
98.155 |
+0.040 |
23,798 |
173,127 |
-362 |
Total Volume and Open Interest |
708,855 |
2,180,207 |
+14,273 |
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) |
Sep19 |
190607 |
198.82 |
200.80 |
198.60 |
200.34 |
+1.30 |
76,347 |
255,540 |
+4,842 |
Dec19 |
190607 |
198.84 |
198.84 |
198.84 |
198.84 |
+0.78 |
|
|
|
Mar20 |
190607 |
198.84 |
198.84 |
198.84 |
198.84 |
|
|
|
|
Euro-Bund(EUREX) |
Sep19 |
190607 |
171.30 |
171.80 |
171.25 |
171.72 |
+0.33 |
914,429 |
1,859,360 |
+98,639 |
Dec19 |
190607 |
168.62 |
169.05 |
168.62 |
169.04 |
+0.34 |
16 |
34 |
+6 |
Mar20 |
190607 |
169.04 |
169.04 |
169.04 |
169.04 |
|
|
|
|
Euro-Bobl(EUREX) |
Sep19 |
190607 |
133.95 |
134.11 |
133.90 |
134.08 |
+0.13 |
727,642 |
1,571,111 |
+73,923 |
Dec19 |
190607 |
134.25 |
134.25 |
134.25 |
134.25 |
+0.13 |
0 |
10 |
+0 |
Mar20 |
190607 |
134.25 |
134.25 |
134.25 |
134.25 |
|
|
|
|
Euro-Schatz(EUREX) |
Sep19 |
190607 |
112.08 |
112.12 |
112.07 |
112.11 |
+0.03 |
441,936 |
1,747,494 |
+115,172 |
Dec19 |
190607 |
112.00 |
112.00 |
112.00 |
112.00 |
+0.85 |
|
|
|
Mar20 |
190607 |
112.00 |
112.00 |
112.00 |
112.00 |
|
|
|
|
3-Mth Euribor(EUREX) |
Jun19 |
190607 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190607 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.010 |
0 |
1,890 |
+0 |
Dec19 |
190607 |
100.385 |
100.385 |
100.385 |
100.385 |
+0.010 |
0 |
1,713 |
+20 |
Total Volume and Open Interest |
20 |
9,433 |
+87 |
Long Gilt(LIFFE) |
Jun19 |
190607 |
131~17 |
131~19 |
131~13 |
131~18 |
+0~08 |
1,050 |
48,711 |
-536 |
Sep19 |
190607 |
130~10 |
130~21 |
130~03 |
130~20 |
+0~08 |
218,500 |
642,442 |
+247 |
Total Volume and Open Interest |
219,550 |
691,253 |
-289 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190607 |
99.21 |
99.22 |
99.21 |
99.21 |
+0.00 |
68,385 |
488,659 |
-8,744 |
Sep19 |
190607 |
99.21 |
99.23 |
99.20 |
99.22 |
+0.01 |
102,788 |
621,031 |
+8,732 |
Dec19 |
190607 |
99.21 |
99.24 |
99.21 |
99.22 |
+0.00 |
99,235 |
716,059 |
+4,275 |
Mar20 |
190607 |
99.29 |
99.29 |
99.25 |
99.28 |
+0.00 |
87,747 |
444,340 |
+4,034 |
Jun20 |
190607 |
99.29 |
99.32 |
99.28 |
99.31 |
+0.01 |
90,689 |
443,503 |
-4,466 |
Sep20 |
190607 |
99.31 |
99.33 |
99.28 |
99.32 |
+0.03 |
89,483 |
426,889 |
+9,084 |
Total Volume and Open Interest |
979,827 |
4,155,230 |
+2,679 |
3-Mth Euribor(LIFFE) |
Jun19 |
190607 |
100.330 |
100.330 |
100.320 |
100.325 |
-0.005 |
155,479 |
476,276 |
+62 |
Sep19 |
190607 |
100.350 |
100.360 |
100.345 |
100.355 |
+0.005 |
180,470 |
574,237 |
+12,509 |
Dec19 |
190607 |
100.370 |
100.390 |
100.365 |
100.385 |
+0.010 |
225,728 |
668,713 |
+22,959 |
Total Volume and Open Interest |
1,751,938 |
4,672,159 |
+18,266 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190607 |
98.55 |
98.56 |
98.52 |
98.53 |
-0.02 |
36,465 |
101,671 |
-9,957 |
Sep19 |
190607 |
98.80 |
98.81 |
98.77 |
98.80 |
-0.01 |
55,796 |
332,425 |
-2,925 |
Dec19 |
190607 |
98.86 |
98.86 |
98.83 |
98.86 |
-0.01 |
51,443 |
355,771 |
+8,626 |
Mar20 |
190607 |
98.93 |
98.94 |
98.90 |
98.93 |
-0.01 |
39,474 |
300,604 |
+2,321 |
Jun20 |
190607 |
98.93 |
98.93 |
98.90 |
98.92 |
-0.02 |
19,895 |
200,573 |
+3,369 |
Sep20 |
190607 |
98.91 |
98.92 |
98.88 |
98.91 |
-0.01 |
10,682 |
134,668 |
+1,191 |
Dec20 |
190607 |
98.89 |
98.90 |
98.87 |
98.89 |
-0.01 |
10,151 |
91,880 |
+359 |
Mar21 |
190607 |
98.88 |
98.88 |
98.86 |
98.88 |
-0.01 |
6,377 |
54,901 |
-985 |
Jun21 |
190607 |
98.86 |
98.86 |
98.83 |
98.85 |
-0.01 |
1,267 |
9,113 |
+574 |
Sep21 |
190607 |
98.79 |
98.82 |
98.79 |
98.81 |
-0.02 |
86 |
1,744 |
+0 |
Total Volume and Open Interest |
232,079 |
1,586,314 |
+2,679 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190607 |
98.52 |
98.52 |
98.48 |
98.52 |
unch |
157,390 |
1,317,715 |
-14,617 |
Sep19 |
190607 |
98.52 |
98.53 |
98.49 |
98.52 |
-0.01 |
1,623 |
37,885 |
+295 |
Total Volume and Open Interest |
159,013 |
1,355,600 |
-14,322 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190607 |
98.93 |
98.93 |
98.89 |
98.93 |
-0.01 |
260,500 |
1,334,878 |
-18,169 |
Sep19 |
190607 |
98.97 |
98.97 |
98.94 |
98.97 |
-0.01 |
12,229 |
32,050 |
+10,886 |
Total Volume and Open Interest |
272,729 |
1,366,928 |
-7,283 |
Gold(CMX) |
Jun19 |
190607 |
1333.1 |
1347.7 |
1329.8 |
1341.2 |
+3.6 |
622 |
1,337 |
-29 |
Aug19 |
190607 |
1339.7 |
1352.7 |
1334.3 |
1346.1 |
+3.4 |
413,470 |
368,415 |
+7,034 |
Oct19 |
190607 |
1346.4 |
1357.4 |
1341.4 |
1351.8 |
+3.4 |
1,714 |
6,884 |
-29 |
Dec19 |
190607 |
1351.4 |
1363.8 |
1345.7 |
1357.4 |
+3.4 |
6,829 |
64,824 |
+545 |
Feb20 |
190607 |
1355.3 |
1368.0 |
1352.6 |
1362.6 |
+3.4 |
1,626 |
28,252 |
+167 |
Apr20 |
190607 |
1356.7 |
1368.4 |
1356.7 |
1366.8 |
+3.5 |
1,219 |
9,449 |
+105 |
Jun20 |
190607 |
1359.6 |
1376.1 |
1359.6 |
1370.4 |
+3.5 |
742 |
6,509 |
+363 |
Aug20 |
190607 |
1374.4 |
1374.4 |
1374.4 |
1374.4 |
+3.4 |
246 |
295 |
+95 |
Oct20 |
190607 |
1378.6 |
1378.6 |
1378.6 |
1378.6 |
+3.4 |
0 |
29 |
+0 |
Dec20 |
190607 |
1388.5 |
1388.5 |
1381.9 |
1381.9 |
+3.4 |
156 |
1,827 |
+17 |
Feb21 |
190607 |
1385.6 |
1385.6 |
1385.6 |
1385.6 |
+3.4 |
10 |
17 |
-3 |
Apr21 |
190607 |
1389.3 |
1389.3 |
1389.3 |
1389.3 |
+3.4 |
|
|
|
Total Volume and Open Interest |
427,600 |
489,676 |
+8,181 |
Silver(CMX) |
Jul19 |
190607 |
1489.0 |
1515.0 |
1484.0 |
1503.1 |
+12.6 |
132,019 |
150,841 |
-647 |
Sep19 |
190607 |
1496.5 |
1522.5 |
1492.0 |
1510.7 |
+12.9 |
8,638 |
29,972 |
+382 |
Dec19 |
190607 |
1507.0 |
1532.5 |
1504.5 |
1521.8 |
+13.4 |
2,909 |
25,185 |
-502 |
Mar20 |
190607 |
1526.0 |
1540.5 |
1524.5 |
1532.2 |
+13.6 |
112 |
6,226 |
+29 |
May20 |
190607 |
1538.6 |
1538.6 |
1538.6 |
1538.6 |
+13.6 |
43 |
1,965 |
+14 |
Jul20 |
190607 |
1548.0 |
1548.0 |
1545.2 |
1545.2 |
+13.1 |
2 |
634 |
+0 |
Sep20 |
190607 |
1551.4 |
1551.4 |
1551.4 |
1551.4 |
+13.1 |
2 |
24 |
+1 |
Total Volume and Open Interest |
143,835 |
215,494 |
-651 |
Platinum(NYMEX) |
Jul19 |
190607 |
803.3 |
811.9 |
799.9 |
806.1 |
+2.4 |
27,429 |
69,108 |
+39 |
Oct19 |
190607 |
810.2 |
817.1 |
805.7 |
811.8 |
+2.5 |
2,284 |
14,348 |
+752 |
Jan20 |
190607 |
814.7 |
820.6 |
810.7 |
815.6 |
+1.7 |
49 |
781 |
+34 |
Apr20 |
190607 |
820.8 |
820.8 |
820.8 |
820.8 |
+2.4 |
13 |
67 |
-10 |
Total Volume and Open Interest |
29,775 |
84,307 |
+815 |
Palladium(NYMEX) |
Jun19 |
190607 |
1349.50 |
1349.50 |
1349.50 |
1349.50 |
+6.90 |
3 |
260 |
-1 |
Sep19 |
190607 |
1345.10 |
1369.30 |
1338.70 |
1356.00 |
+6.90 |
3,063 |
17,330 |
+51 |
Dec19 |
190607 |
1341.00 |
1363.20 |
1339.10 |
1350.90 |
+6.40 |
36 |
1,198 |
+16 |
Total Volume and Open Interest |
3,102 |
18,790 |
+66 |
Copper(CMX) |
Jul19 |
190607 |
264.65 |
266.10 |
259.95 |
262.75 |
-2.30 |
73,317 |
145,079 |
+1,919 |
Sep19 |
190607 |
264.65 |
266.10 |
259.95 |
262.85 |
-2.15 |
12,562 |
70,234 |
+2,861 |
Dec19 |
190607 |
265.95 |
266.50 |
260.35 |
263.10 |
-2.35 |
4,442 |
36,232 |
+1,230 |
Mar20 |
190607 |
267.00 |
267.00 |
261.30 |
263.60 |
-2.35 |
1,059 |
19,327 |
+374 |
May20 |
190607 |
264.55 |
264.55 |
262.00 |
264.25 |
-2.35 |
70 |
1,389 |
+21 |
Total Volume and Open Interest |
92,933 |
287,391 |
+5,578 |
E-mini DJIA Index(CBOT) |
Jun19 |
190607 |
25701 |
26085 |
25683 |
26007 |
+262 |
219,206 |
73,913 |
-2,892 |
Sep19 |
190607 |
25689 |
26086 |
25687 |
26006 |
+262 |
1,241 |
1,656 |
+194 |
Dec19 |
190607 |
25688 |
26030 |
25686 |
25988 |
+260 |
20 |
151 |
+7 |
Mar20 |
190607 |
26046 |
26046 |
26046 |
26046 |
+264 |
0 |
1 |
+0 |
Total Volume and Open Interest |
220,467 |
75,721 |
-2,691 |
S & P 500(CME) |
Jun19 |
190607 |
2839.50 |
2886.00 |
2839.10 |
2874.90 |
+29.20 |
1,377 |
38,788 |
+180 |
Sep19 |
190607 |
2873.30 |
2884.00 |
2873.30 |
2878.60 |
+29.20 |
11 |
234 |
-5 |
Dec19 |
190607 |
2879.40 |
2879.40 |
2879.40 |
2879.40 |
+28.90 |
0 |
5 |
+0 |
Mar20 |
190607 |
2881.10 |
2881.10 |
2881.10 |
2881.10 |
+28.90 |
|
|
|
Total Volume and Open Interest |
1,388 |
39,027 |
+175 |
S & P 500 E-Mini(CME) |
Jun19 |
190607 |
2840.00 |
2886.25 |
2838.00 |
2875.00 |
+29.25 |
1,743,779 |
2,539,499 |
-31,025 |
Sep19 |
190607 |
2844.00 |
2889.75 |
2841.75 |
2878.50 |
+29.00 |
30,173 |
128,042 |
+7,685 |
Dec19 |
190607 |
2842.00 |
2890.00 |
2842.00 |
2879.50 |
+29.00 |
1,050 |
20,000 |
+584 |
Mar20 |
190607 |
2886.25 |
2886.25 |
2845.75 |
2881.00 |
+28.75 |
177 |
3,653 |
-157 |
Total Volume and Open Interest |
1,775,182 |
2,691,218 |
-22,910 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190607 |
7266.50 |
7453.00 |
7257.75 |
7419.50 |
+137.25 |
534,798 |
216,984 |
-1,234 |
Sep19 |
190607 |
7288.00 |
7477.50 |
7284.75 |
7444.50 |
+136.75 |
2,809 |
4,740 |
+337 |
Dec19 |
190607 |
7335.00 |
7488.00 |
7305.25 |
7463.75 |
+137.75 |
16 |
79 |
-2 |
Total Volume and Open Interest |
537,623 |
221,821 |
-899 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190607 |
1877.30 |
1900.40 |
1876.70 |
1891.80 |
+10.10 |
12,213 |
64,923 |
-744 |
Sep19 |
190607 |
1886.60 |
1902.90 |
1881.90 |
1895.20 |
+9.60 |
11 |
226 |
+4 |
Dec19 |
190607 |
1900.50 |
1900.50 |
1900.50 |
1900.50 |
+11.20 |
|
|
|
Total Volume and Open Interest |
12,224 |
65,149 |
-740 |
Volatility Index(CBOE) |
Jun19 |
190607 |
16.60 |
16.80 |
16.25 |
16.73 |
+0.25 |
85,601 |
146,717 |
-10,391 |
Jul19 |
190607 |
17.15 |
17.30 |
16.85 |
17.23 |
+0.10 |
54,428 |
129,004 |
+7,054 |
Aug19 |
190607 |
17.30 |
17.40 |
17.02 |
17.33 |
+0.10 |
16,469 |
30,752 |
-719 |
Sep19 |
190607 |
17.43 |
17.60 |
17.22 |
17.53 |
+0.10 |
6,741 |
24,373 |
+23 |
Total Volume and Open Interest |
171,016 |
382,184 |
-3,732 |
S & P 600(CME) |
Jun19 |
190607 |
920.40 |
920.40 |
920.40 |
920.40 |
+7.00 |
|
|
|
Sep19 |
190607 |
921.00 |
921.00 |
921.00 |
921.00 |
+7.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190607 |
1498.90 |
1521.10 |
1497.90 |
1512.60 |
+10.10 |
153,212 |
421,096 |
+1,402 |
Sep19 |
190607 |
1509.90 |
1524.30 |
1502.90 |
1516.10 |
+10.10 |
649 |
2,751 |
+511 |
Dec19 |
190607 |
1520.00 |
1520.00 |
1520.00 |
1520.00 |
+10.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
153,861 |
423,850 |
+1,913 |
Nikkei 225(CME) |
Jun19 |
190607 |
20855 |
21065 |
20805 |
21035 |
+155 |
11,316 |
24,807 |
-45 |
Sep19 |
190607 |
20860 |
21030 |
20790 |
21010 |
+155 |
996 |
3,115 |
+90 |
Total Volume and Open Interest |
12,312 |
27,922 |
+45 |
Nikkei 225(SGX) |
Jun19 |
190607 |
20765 |
20930 |
20745 |
20925 |
+165 |
90,965 |
166,094 |
-1,316 |
Sep19 |
190607 |
20690 |
20860 |
20685 |
20855 |
+140 |
2,494 |
2,781 |
+1,044 |
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 |
190607 |
20850 |
21055 |
20810 |
21035 |
+155 |
44,584 |
72,828 |
-5 |
Sep19 |
190607 |
20785 |
20990 |
20750 |
20970 |
+150 |
1,196 |
3,449 |
+150 |
Dec19 |
190607 |
20735 |
20735 |
20735 |
20735 |
+145 |
|
|
|
Total Volume and Open Interest |
45,780 |
76,277 |
+145 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190607 |
21040 |
21040 |
21040 |
21040 |
+160 |
0 |
5 |
+0 |
Sep19 |
190607 |
20970 |
20970 |
20970 |
20970 |
+150 |
|
|
|
Dec19 |
190607 |
20740 |
20740 |
20740 |
20740 |
+150 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190607 |
5277.5 |
5374.0 |
5273.5 |
5348.0 |
+86.0 |
80,040 |
413,267 |
-10,254 |
Jul19 |
190607 |
5300.0 |
5364.0 |
5300.0 |
5340.5 |
+86.5 |
573 |
838 |
+344 |
Aug19 |
190607 |
5338.5 |
5338.5 |
5338.5 |
5338.5 |
+86.5 |
0 |
6 |
+0 |
Sep19 |
190607 |
5334.5 |
5334.5 |
5334.5 |
5334.5 |
+86.0 |
11 |
67 |
+11 |
Total Volume and Open Interest |
80,624 |
477,688 |
-9,899 |
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 |
190607 |
11970.0 |
12097.0 |
11962.0 |
12032.5 |
+91.0 |
118,489 |
129,208 |
-855 |
Sep19 |
190607 |
11961.0 |
12080.5 |
11961.0 |
12017.0 |
+92.0 |
384 |
2,982 |
+199 |
Dec19 |
190607 |
12000.0 |
12000.0 |
12000.0 |
12000.0 |
+91.5 |
6 |
49 |
-5 |
Total Volume and Open Interest |
118,879 |
132,239 |
-661 |
Mini-DAX(EUREX) |
Jun19 |
190607 |
11970.0 |
12097.0 |
11964.0 |
12032.5 |
+91.0 |
60,723 |
22,730 |
+307 |
Sep19 |
190607 |
11983.0 |
12071.0 |
11974.0 |
12017.0 |
+92.0 |
183 |
572 |
+149 |
Dec19 |
190607 |
11980.0 |
12052.0 |
11980.0 |
12000.0 |
+91.5 |
77 |
241 |
-2 |
Total Volume and Open Interest |
60,983 |
23,543 |
+454 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190607 |
3335 |
3388 |
3333 |
3372 |
+41 |
955,809 |
4,294,752 |
+8,417 |
Sep19 |
190607 |
3334 |
3376 |
3330 |
3360 |
+41 |
32,572 |
216,800 |
+14,936 |
Dec19 |
190607 |
3318 |
3359 |
3318 |
3344 |
+42 |
9 |
217,347 |
+44 |
Total Volume and Open Interest |
988,390 |
4,744,860 |
+23,397 |
Swiss Market Index(EUREX) |
Jun19 |
190607 |
9699 |
9779 |
9680 |
9751 |
+67 |
36,577 |
188,112 |
+235 |
Sep19 |
190607 |
9676 |
9739 |
9668 |
9718 |
+68 |
364 |
2,727 |
+532 |
Dec19 |
190607 |
9695 |
9695 |
9695 |
9695 |
+67 |
0 |
84 |
+57 |
Total Volume and Open Interest |
36,941 |
190,923 |
+824 |
FT-SE 100(EURONEXT) |
Jun19 |
190607 |
7268.50 |
7346.00 |
7261.00 |
7324.00 |
+67.00 |
78,957 |
721,477 |
+1,474 |
Sep19 |
190607 |
7194.00 |
7268.00 |
7194.00 |
7251.00 |
+67.00 |
171 |
5,059 |
+96 |
Dec19 |
190607 |
7199.00 |
7212.00 |
7199.00 |
7212.00 |
+66.00 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
79,128 |
727,553 |
+1,570 |
SPI 200(SFE) |
Jun19 |
190607 |
6390.0 |
6453.0 |
6387.0 |
6449.0 |
+63.0 |
44,826 |
387,611 |
-4,707 |
Sep19 |
190607 |
6335.0 |
6377.0 |
6320.0 |
6377.0 |
+63.0 |
374 |
3,429 |
+348 |
Dec19 |
190607 |
6360.0 |
6360.0 |
6360.0 |
6360.0 |
+63.0 |
8 |
2,227 |
+0 |
Total Volume and Open Interest |
45,208 |
393,270 |
-4,359 |
FTSE MIB(ISE) |
Jun19 |
190607 |
20235.00 |
20450.00 |
20220.00 |
20348.00 |
+191.00 |
28,693 |
111,901 |
-6,186 |
Sep19 |
190607 |
20100.00 |
20295.00 |
20100.00 |
20201.00 |
+189.00 |
754 |
3,212 |
+654 |
Dec19 |
190607 |
20070.00 |
20071.00 |
20070.00 |
20071.00 |
+189.00 |
3 |
111 |
+3 |
Total Volume and Open Interest |
29,450 |
115,225 |
-5,529 |
KOSPI 200(KFE) |
Jun19 |
190607 |
268.10 |
269.75 |
265.80 |
267.60 |
-0.35 |
224,215 |
323,119 |
-3,979 |
Sep19 |
190607 |
268.30 |
270.00 |
266.10 |
267.70 |
-0.45 |
1,671 |
29,067 |
+2,190 |
Dec19 |
190607 |
267.50 |
270.05 |
266.80 |
267.40 |
-0.50 |
21 |
38,979 |
+428 |
Total Volume and Open Interest |
225,911 |
421,340 |
-1,359 |
GSCI(CME) |
Jun19 |
190607 |
404.60 |
408.75 |
402.70 |
406.75 |
+2.60 |
96 |
13,348 |
-61 |
Jul19 |
190607 |
406.20 |
408.65 |
402.65 |
406.75 |
+2.65 |
77 |
140 |
+77 |
Aug19 |
190607 |
404.30 |
405.10 |
404.30 |
404.30 |
+2.65 |
|
|
|
Total Volume and Open Interest |
173 |
13,488 |
+16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|