|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190610 |
853.75 |
866.00 |
848.25 |
858.50 |
+2.25 |
115,535 |
333,362 |
-12,897 |
Aug19 |
190610 |
856.25 |
872.75 |
855.00 |
865.25 |
+2.25 |
15,729 |
52,395 |
-1,773 |
Sep19 |
190610 |
867.25 |
879.50 |
862.00 |
872.25 |
+2.25 |
10,104 |
27,856 |
-460 |
Nov19 |
190610 |
880.75 |
893.00 |
875.25 |
885.75 |
+2.75 |
58,769 |
210,515 |
+1,457 |
Jan20 |
190610 |
894.25 |
906.00 |
888.75 |
899.00 |
+2.50 |
7,367 |
41,268 |
+82 |
Mar20 |
190610 |
902.75 |
914.75 |
898.25 |
909.00 |
+3.50 |
5,476 |
44,501 |
+428 |
May20 |
190610 |
912.00 |
924.00 |
907.75 |
918.50 |
+4.00 |
3,186 |
15,041 |
-128 |
Jul20 |
190610 |
922.00 |
934.25 |
918.25 |
928.75 |
+4.00 |
2,414 |
19,237 |
+608 |
Aug20 |
190610 |
921.75 |
936.50 |
921.75 |
931.75 |
+4.00 |
41 |
407 |
+7 |
Sep20 |
190610 |
931.00 |
932.50 |
919.25 |
928.00 |
+4.00 |
26 |
219 |
+12 |
Nov20 |
190610 |
921.25 |
933.50 |
917.50 |
927.50 |
+3.75 |
976 |
9,411 |
+225 |
Jan21 |
190610 |
935.25 |
941.00 |
928.00 |
935.25 |
+3.25 |
7 |
213 |
+4 |
Mar21 |
190610 |
940.25 |
945.00 |
940.25 |
940.25 |
+3.25 |
5 |
55 |
+0 |
May21 |
190610 |
947.00 |
952.25 |
947.00 |
947.00 |
+3.00 |
1 |
38 |
+0 |
Total Volume and Open Interest |
219,637 |
754,773 |
-12,435 |
Soybean Meal(CBOT) |
Jul19 |
190610 |
311.50 |
316.40 |
308.80 |
313.40 |
+1.10 |
51,707 |
163,259 |
-6,303 |
Aug19 |
190610 |
313.00 |
317.40 |
310.10 |
314.70 |
+1.10 |
16,577 |
50,392 |
+2,713 |
Sep19 |
190610 |
314.50 |
318.90 |
311.80 |
316.50 |
+1.20 |
7,351 |
39,813 |
+215 |
Oct19 |
190610 |
316.00 |
320.50 |
313.80 |
318.20 |
+1.20 |
2,352 |
26,898 |
-110 |
Dec19 |
190610 |
319.70 |
324.30 |
317.20 |
321.90 |
+1.20 |
15,066 |
108,263 |
+3,326 |
Jan20 |
190610 |
320.80 |
325.70 |
318.70 |
323.50 |
+1.20 |
3,235 |
28,027 |
+383 |
Mar20 |
190610 |
321.30 |
326.10 |
319.30 |
324.10 |
+1.40 |
1,239 |
29,730 |
+322 |
May20 |
190610 |
321.20 |
326.80 |
320.90 |
324.90 |
+1.60 |
1,402 |
14,906 |
+554 |
Jul20 |
190610 |
323.90 |
328.60 |
322.90 |
326.70 |
+1.50 |
394 |
9,034 |
+152 |
Aug20 |
190610 |
322.50 |
328.50 |
322.50 |
326.80 |
+1.40 |
98 |
4,093 |
-33 |
Total Volume and Open Interest |
99,618 |
486,076 |
+1,193 |
Soybean Oil(CBOT) |
Jul19 |
190610 |
27.38 |
27.59 |
27.18 |
27.38 |
unch |
72,121 |
175,401 |
-15,023 |
Aug19 |
190610 |
27.52 |
27.72 |
27.33 |
27.51 |
-0.01 |
15,272 |
46,555 |
+2,205 |
Sep19 |
190610 |
27.62 |
27.83 |
27.44 |
27.63 |
unch |
10,448 |
33,628 |
-316 |
Oct19 |
190610 |
27.78 |
27.93 |
27.56 |
27.75 |
unch |
5,250 |
21,352 |
-869 |
Dec19 |
190610 |
28.03 |
28.22 |
27.84 |
28.02 |
-0.01 |
36,444 |
151,755 |
+3,164 |
Jan20 |
190610 |
28.23 |
28.43 |
28.07 |
28.26 |
unch |
3,546 |
21,883 |
+467 |
Mar20 |
190610 |
28.51 |
28.70 |
28.34 |
28.55 |
unch |
3,580 |
26,709 |
+440 |
May20 |
190610 |
28.72 |
29.04 |
28.70 |
28.89 |
+0.01 |
1,657 |
11,973 |
-252 |
Jul20 |
190610 |
29.10 |
29.38 |
29.04 |
29.22 |
+0.01 |
712 |
8,342 |
+195 |
Aug20 |
190610 |
29.35 |
29.44 |
29.28 |
29.34 |
unch |
96 |
1,201 |
+30 |
Total Volume and Open Interest |
149,473 |
504,973 |
-9,931 |
Canola(WCE) |
Jul19 |
190610 |
452.4 |
459.2 |
452.0 |
454.4 |
+1.4 |
14,153 |
76,654 |
-3,226 |
Nov19 |
190610 |
464.4 |
467.6 |
463.3 |
464.2 |
-0.5 |
6,815 |
78,467 |
+213 |
Jan20 |
190610 |
469.5 |
472.8 |
469.5 |
469.6 |
-0.8 |
943 |
7,383 |
+43 |
Mar20 |
190610 |
475.6 |
477.9 |
474.7 |
474.7 |
-0.9 |
200 |
3,084 |
+18 |
May20 |
190610 |
482.0 |
482.5 |
479.3 |
479.3 |
-1.2 |
69 |
959 |
-3 |
Total Volume and Open Interest |
22,262 |
168,680 |
-2,922 |
Corn(CBOT) |
Jul19 |
190610 |
413.00 |
416.50 |
409.00 |
415.75 |
unch |
279,006 |
595,517 |
-19,587 |
Sep19 |
190610 |
421.50 |
424.75 |
417.50 |
424.00 |
-0.25 |
113,319 |
354,470 |
+1,013 |
Dec19 |
190610 |
431.00 |
435.25 |
427.25 |
434.50 |
+0.75 |
168,703 |
500,999 |
+3,706 |
Mar20 |
190610 |
439.50 |
443.75 |
436.00 |
443.50 |
+1.00 |
25,884 |
150,984 |
+2,767 |
May20 |
190610 |
443.00 |
448.25 |
439.75 |
447.75 |
+2.00 |
6,829 |
30,803 |
+1,061 |
Jul20 |
190610 |
445.25 |
451.75 |
443.50 |
451.50 |
+3.25 |
10,828 |
71,422 |
+1,116 |
Sep20 |
190610 |
417.50 |
422.00 |
415.00 |
421.75 |
+3.50 |
803 |
15,420 |
+204 |
Dec20 |
190610 |
411.50 |
415.75 |
409.00 |
415.00 |
+2.75 |
7,205 |
60,902 |
+597 |
Mar21 |
190610 |
418.50 |
422.75 |
418.50 |
422.50 |
+2.50 |
45 |
2,044 |
-3 |
May21 |
190610 |
428.00 |
428.00 |
424.25 |
428.00 |
+2.75 |
1 |
348 |
+1 |
Total Volume and Open Interest |
613,057 |
1,786,957 |
-9,060 |
Wheat(CBOT) |
Jul19 |
190610 |
505.25 |
508.50 |
493.25 |
507.50 |
+3.00 |
126,522 |
189,164 |
-8,936 |
Sep19 |
190610 |
510.75 |
512.50 |
498.75 |
511.75 |
+2.25 |
75,276 |
109,599 |
+4,083 |
Dec19 |
190610 |
521.50 |
525.75 |
511.75 |
524.50 |
+2.25 |
43,276 |
85,641 |
+3,274 |
Mar20 |
190610 |
534.00 |
537.75 |
524.50 |
536.50 |
+2.50 |
9,535 |
27,339 |
+517 |
May20 |
190610 |
540.00 |
544.25 |
531.75 |
542.50 |
+1.75 |
3,382 |
6,688 |
+45 |
Jul20 |
190610 |
545.25 |
548.25 |
536.00 |
546.00 |
+0.75 |
4,084 |
14,981 |
+626 |
Total Volume and Open Interest |
262,359 |
438,437 |
-360 |
Wheat(KCBT) |
Jul19 |
190610 |
447.25 |
454.00 |
439.00 |
453.00 |
+4.00 |
47,619 |
127,272 |
-4,433 |
Sep19 |
190610 |
459.50 |
467.00 |
452.25 |
466.00 |
+4.00 |
33,492 |
81,989 |
+1,084 |
Dec19 |
190610 |
484.00 |
489.75 |
476.00 |
489.25 |
+3.75 |
12,800 |
60,885 |
+3,001 |
Mar20 |
190610 |
506.00 |
512.00 |
498.00 |
511.50 |
+4.25 |
3,179 |
19,495 |
+545 |
May20 |
190610 |
520.75 |
526.25 |
513.00 |
526.25 |
+4.00 |
1,239 |
5,567 |
+100 |
Jul20 |
190610 |
528.50 |
534.75 |
520.75 |
534.50 |
+4.50 |
836 |
8,302 |
+275 |
Sep20 |
190610 |
542.75 |
548.25 |
535.25 |
548.25 |
+4.75 |
119 |
1,741 |
+37 |
Total Volume and Open Interest |
99,350 |
306,304 |
+629 |
Wheat(MGE) |
Jul19 |
190610 |
568.25 |
569.50 |
562.75 |
568.50 |
-0.25 |
6,657 |
23,407 |
-780 |
Sep19 |
190610 |
576.75 |
578.00 |
571.25 |
577.50 |
+0.25 |
4,200 |
17,833 |
+622 |
Dec19 |
190610 |
586.00 |
587.75 |
581.25 |
587.50 |
+0.50 |
2,078 |
11,048 |
+29 |
Mar20 |
190610 |
597.25 |
598.50 |
593.00 |
598.50 |
+0.75 |
521 |
4,391 |
+81 |
May20 |
190610 |
604.00 |
605.00 |
601.75 |
605.00 |
+0.75 |
171 |
2,332 |
+35 |
Jul20 |
190610 |
603.00 |
607.00 |
603.00 |
607.00 |
-2.75 |
37 |
427 |
+7 |
Total Volume and Open Interest |
13,694 |
60,308 |
+5 |
Oats(CBOT) |
Jul19 |
190610 |
296.00 |
296.50 |
291.75 |
295.00 |
-1.00 |
557 |
4,676 |
-195 |
Sep19 |
190610 |
284.50 |
288.50 |
282.00 |
288.25 |
+2.75 |
43 |
628 |
-1 |
Dec19 |
190610 |
279.25 |
283.75 |
276.50 |
283.75 |
+3.25 |
159 |
1,706 |
+9 |
Mar20 |
190610 |
286.25 |
286.25 |
286.25 |
286.25 |
+3.75 |
0 |
137 |
+0 |
Total Volume and Open Interest |
759 |
7,147 |
-187 |
Rough Rice(CBOT) |
Jul19 |
190610 |
11.68 |
11.78 |
11.68 |
11.77 |
+0.05 |
819 |
5,767 |
-102 |
Sep19 |
190610 |
11.90 |
12.01 |
11.90 |
11.98 |
+0.06 |
588 |
1,564 |
+268 |
Nov19 |
190610 |
11.94 |
11.97 |
11.93 |
11.96 |
+0.03 |
10 |
224 |
+6 |
Jan20 |
190610 |
12.10 |
12.10 |
12.10 |
12.10 |
+0.03 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,417 |
7,562 |
+172 |
Live Cattle(CME) |
Jun19 |
190610 |
107.500 |
109.750 |
106.800 |
109.700 |
+2.770 |
8,735 |
29,491 |
-2,107 |
Aug19 |
190610 |
103.535 |
106.300 |
103.300 |
106.300 |
+3.000 |
19,047 |
155,985 |
+559 |
Oct19 |
190610 |
104.785 |
107.500 |
104.580 |
107.150 |
+2.650 |
9,098 |
94,622 |
+600 |
Dec19 |
190610 |
109.900 |
112.200 |
109.550 |
111.730 |
+2.300 |
7,762 |
49,537 |
+610 |
Feb20 |
190610 |
114.600 |
116.535 |
114.285 |
116.100 |
+1.920 |
3,588 |
24,015 |
+356 |
Apr20 |
190610 |
116.830 |
118.750 |
116.600 |
118.350 |
+1.870 |
1,464 |
10,589 |
+43 |
Total Volume and Open Interest |
50,983 |
373,337 |
+651 |
Feeder Cattle(CME) |
Aug19 |
190610 |
137.550 |
141.080 |
137.185 |
139.830 |
+2.580 |
6,142 |
26,010 |
-254 |
Sep19 |
190610 |
137.650 |
141.035 |
137.300 |
139.735 |
+2.385 |
2,446 |
6,858 |
+18 |
Oct19 |
190610 |
137.735 |
141.035 |
137.350 |
139.750 |
+2.370 |
2,171 |
7,269 |
+153 |
Nov19 |
190610 |
138.000 |
141.150 |
137.485 |
139.935 |
+2.585 |
904 |
3,362 |
-33 |
Jan20 |
190610 |
136.325 |
139.630 |
136.075 |
138.450 |
+2.625 |
665 |
3,368 |
+69 |
Mar20 |
190610 |
137.500 |
138.880 |
136.800 |
137.985 |
+2.550 |
153 |
1,486 |
+20 |
Apr20 |
190610 |
137.500 |
139.700 |
137.500 |
138.380 |
+1.880 |
4 |
106 |
-2 |
Total Volume and Open Interest |
12,487 |
48,530 |
-29 |
Lean Hogs(CME) |
Jun19 |
190610 |
78.680 |
79.500 |
78.650 |
79.285 |
+0.635 |
5,524 |
14,042 |
-675 |
Jul19 |
190610 |
83.400 |
86.730 |
83.300 |
86.200 |
+2.850 |
25,916 |
71,683 |
-2,399 |
Aug19 |
190610 |
82.580 |
85.350 |
82.350 |
84.850 |
+2.215 |
20,138 |
61,331 |
+2,774 |
Oct19 |
190610 |
77.680 |
80.050 |
77.300 |
79.750 |
+2.320 |
9,115 |
55,283 |
-431 |
Dec19 |
190610 |
77.100 |
79.480 |
76.730 |
79.385 |
+2.735 |
7,892 |
57,990 |
+1,175 |
Feb20 |
190610 |
80.300 |
82.080 |
80.080 |
82.035 |
+2.105 |
3,825 |
29,944 |
+551 |
Apr20 |
190610 |
82.700 |
83.885 |
82.550 |
83.850 |
+1.600 |
761 |
16,068 |
+224 |
May20 |
190610 |
86.385 |
86.500 |
85.785 |
86.500 |
+0.615 |
14 |
537 |
-4 |
Total Volume and Open Interest |
73,841 |
315,952 |
+1,338 |
Class III Milk(CME) |
Jun19 |
190610 |
16.31 |
16.31 |
16.25 |
16.30 |
+0.04 |
301 |
3,979 |
-112 |
Jul19 |
190610 |
16.70 |
16.74 |
16.60 |
16.71 |
+0.07 |
233 |
3,528 |
-39 |
Aug19 |
190610 |
17.04 |
17.04 |
16.90 |
17.02 |
+0.06 |
79 |
2,429 |
+26 |
Sep19 |
190610 |
17.33 |
17.34 |
17.18 |
17.31 |
+0.04 |
67 |
2,616 |
+12 |
Oct19 |
190610 |
17.24 |
17.33 |
17.21 |
17.30 |
+0.05 |
28 |
1,986 |
-14 |
Nov19 |
190610 |
17.15 |
17.18 |
17.07 |
17.17 |
+0.04 |
10 |
1,932 |
+2 |
Dec19 |
190610 |
16.70 |
16.75 |
16.70 |
16.71 |
unch |
11 |
1,667 |
+2 |
Jan20 |
190610 |
16.37 |
16.38 |
16.37 |
16.37 |
unch |
3 |
545 |
+1 |
Feb20 |
190610 |
16.28 |
16.29 |
16.28 |
16.28 |
unch |
2 |
450 |
+0 |
Mar20 |
190610 |
16.25 |
16.27 |
16.25 |
16.25 |
unch |
2 |
458 |
+0 |
Apr20 |
190610 |
16.39 |
16.39 |
16.39 |
16.39 |
+0.01 |
2 |
249 |
+0 |
May20 |
190610 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
2 |
312 |
+0 |
Jun20 |
190610 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
2 |
336 |
+0 |
Total Volume and Open Interest |
742 |
20,757 |
-122 |
Cocoa(ICE) |
Jul19 |
190610 |
2476 |
2548 |
2464 |
2544 |
+66 |
20,207 |
61,271 |
-6,607 |
Sep19 |
190610 |
2466 |
2506 |
2447 |
2503 |
+37 |
18,639 |
73,936 |
+4,727 |
Dec19 |
190610 |
2475 |
2522 |
2460 |
2519 |
+40 |
6,431 |
63,795 |
+610 |
Mar20 |
190610 |
2465 |
2513 |
2452 |
2511 |
+41 |
2,240 |
34,020 |
+78 |
May20 |
190610 |
2468 |
2519 |
2459 |
2517 |
+43 |
701 |
12,120 |
+215 |
Jul20 |
190610 |
2474 |
2525 |
2465 |
2524 |
+43 |
177 |
5,343 |
+48 |
Sep20 |
190610 |
2490 |
2534 |
2490 |
2533 |
+42 |
45 |
4,405 |
+8 |
Total Volume and Open Interest |
48,721 |
267,064 |
-863 |
Coffee "C"(ICE) |
Jul19 |
190610 |
100.15 |
100.75 |
98.00 |
98.60 |
-2.35 |
36,841 |
107,549 |
-5,939 |
Sep19 |
190610 |
102.80 |
103.30 |
100.60 |
101.15 |
-2.45 |
28,313 |
80,545 |
+3,526 |
Dec19 |
190610 |
106.70 |
107.05 |
104.30 |
104.90 |
-2.40 |
9,715 |
55,392 |
+374 |
Mar20 |
190610 |
110.00 |
110.65 |
107.95 |
108.50 |
-2.40 |
6,588 |
30,227 |
+301 |
May20 |
190610 |
112.15 |
112.75 |
110.10 |
110.70 |
-2.35 |
3,033 |
19,475 |
+428 |
Jul20 |
190610 |
113.70 |
114.55 |
111.85 |
112.50 |
-2.30 |
885 |
6,452 |
+78 |
Total Volume and Open Interest |
86,684 |
317,064 |
-1,084 |
Orange Juice(ICE) |
Jul19 |
190610 |
106.10 |
107.35 |
100.25 |
101.65 |
-4.45 |
791 |
12,665 |
-266 |
Sep19 |
190610 |
108.90 |
110.10 |
103.00 |
104.35 |
-4.55 |
332 |
4,506 |
+252 |
Nov19 |
190610 |
111.35 |
111.35 |
105.75 |
106.50 |
-4.60 |
21 |
1,682 |
+4 |
Jan20 |
190610 |
111.10 |
111.10 |
108.70 |
109.40 |
-4.60 |
8 |
600 |
+8 |
Mar20 |
190610 |
112.20 |
112.20 |
112.20 |
112.20 |
-4.30 |
0 |
340 |
+0 |
May20 |
190610 |
114.40 |
114.40 |
114.40 |
114.40 |
-4.30 |
0 |
332 |
+0 |
Total Volume and Open Interest |
1,153 |
20,411 |
-1 |
Sugar #11(ICE) |
Jul19 |
190610 |
12.49 |
12.49 |
12.35 |
12.40 |
-0.10 |
87,756 |
363,319 |
-20,549 |
Oct19 |
190610 |
12.77 |
12.77 |
12.64 |
12.70 |
-0.08 |
63,796 |
310,797 |
+7,655 |
Mar20 |
190610 |
13.60 |
13.60 |
13.51 |
13.54 |
-0.09 |
15,194 |
191,002 |
-451 |
May20 |
190610 |
13.68 |
13.68 |
13.57 |
13.61 |
-0.09 |
3,144 |
42,039 |
+496 |
Jul20 |
190610 |
13.75 |
13.75 |
13.65 |
13.67 |
-0.11 |
1,202 |
36,907 |
-225 |
Oct20 |
190610 |
13.88 |
13.92 |
13.81 |
13.81 |
-0.14 |
815 |
31,472 |
+250 |
Mar21 |
190610 |
14.33 |
14.33 |
14.31 |
14.31 |
-0.14 |
48 |
16,610 |
-5 |
May21 |
190610 |
14.33 |
14.33 |
14.31 |
14.31 |
-0.13 |
6 |
2,448 |
-4 |
Total Volume and Open Interest |
171,961 |
999,050 |
-12,833 |
London Cocoa(LCE) |
Jul19 |
190610 |
1799 |
1833 |
1794 |
1832 |
+34 |
8,839 |
72,513 |
-1,736 |
Sep19 |
190610 |
1810 |
1844 |
1810 |
1843 |
+33 |
7,166 |
46,692 |
+267 |
Dec19 |
190610 |
1814 |
1850 |
1813 |
1849 |
+34 |
3,512 |
61,767 |
+97 |
Mar20 |
190610 |
1803 |
1835 |
1802 |
1834 |
+32 |
2,589 |
47,034 |
+15 |
May20 |
190610 |
1799 |
1831 |
1799 |
1830 |
+31 |
1,461 |
19,006 |
+60 |
Jul20 |
190610 |
1801 |
1833 |
1801 |
1833 |
+31 |
809 |
13,332 |
+50 |
Sep20 |
190610 |
1809 |
1839 |
1809 |
1839 |
+31 |
536 |
12,093 |
+430 |
Total Volume and Open Interest |
25,407 |
282,075 |
-400 |
London Sugar(LCE) |
Aug19 |
190610 |
336.20 |
336.90 |
333.20 |
333.70 |
-3.90 |
6,754 |
54,326 |
-1,171 |
Oct19 |
190610 |
343.70 |
343.70 |
340.50 |
341.00 |
-3.10 |
2,967 |
26,613 |
+102 |
Dec19 |
190610 |
352.40 |
352.40 |
349.50 |
350.10 |
-2.70 |
1,299 |
14,865 |
-148 |
Mar20 |
190610 |
358.30 |
358.30 |
356.80 |
357.70 |
-2.50 |
707 |
9,259 |
+84 |
May20 |
190610 |
364.00 |
364.40 |
363.70 |
364.30 |
-2.20 |
205 |
2,231 |
+24 |
Total Volume and Open Interest |
11,939 |
109,597 |
-1,106 |
Cotton(ICE) |
Jul19 |
190610 |
65.65 |
66.50 |
64.85 |
65.99 |
+0.40 |
16,514 |
76,364 |
-2,981 |
Oct19 |
190610 |
65.87 |
65.87 |
65.87 |
65.87 |
-0.01 |
4 |
58 |
+3 |
Dec19 |
190610 |
65.46 |
66.04 |
64.70 |
65.57 |
+0.06 |
15,955 |
100,953 |
+2,359 |
Mar20 |
190610 |
66.24 |
66.64 |
65.42 |
66.41 |
+0.27 |
1,832 |
17,380 |
+312 |
May20 |
190610 |
67.05 |
67.48 |
66.41 |
67.27 |
+0.16 |
172 |
2,229 |
+12 |
Jul20 |
190610 |
67.77 |
68.00 |
67.15 |
67.82 |
+0.01 |
84 |
3,481 |
+0 |
Total Volume and Open Interest |
34,842 |
208,967 |
-100 |
Lumber(CME) |
Jul19 |
190610 |
314.0 |
325.0 |
313.8 |
324.3 |
+8.5 |
225 |
2,838 |
-38 |
Sep19 |
190610 |
321.5 |
331.9 |
320.9 |
330.6 |
+9.0 |
119 |
1,467 |
+71 |
Nov19 |
190610 |
335.1 |
335.1 |
335.1 |
335.1 |
+7.2 |
4 |
81 |
+4 |
Jan20 |
190610 |
345.8 |
345.8 |
345.8 |
345.8 |
+7.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
348 |
4,394 |
+37 |
Crude Oil(NYM) |
Jul19 |
190610 |
54.24 |
54.84 |
53.05 |
53.26 |
-0.73 |
790,067 |
343,970 |
-18,231 |
Aug19 |
190610 |
54.40 |
54.99 |
53.26 |
53.48 |
-0.68 |
132,879 |
192,105 |
+9,912 |
Sep19 |
190610 |
54.65 |
55.10 |
53.39 |
53.62 |
-0.65 |
86,075 |
202,053 |
+1,729 |
Oct19 |
190610 |
54.52 |
55.07 |
53.43 |
53.64 |
-0.61 |
46,442 |
143,573 |
+1,007 |
Nov19 |
190610 |
54.43 |
55.01 |
53.43 |
53.63 |
-0.56 |
24,258 |
129,141 |
-701 |
Dec19 |
190610 |
54.50 |
54.90 |
53.36 |
53.58 |
-0.52 |
73,612 |
256,496 |
-1,781 |
Jan20 |
190610 |
54.51 |
54.75 |
53.32 |
53.49 |
-0.47 |
19,423 |
72,316 |
+6,693 |
Feb20 |
190610 |
54.07 |
54.25 |
53.30 |
53.38 |
-0.42 |
11,813 |
44,301 |
+289 |
Mar20 |
190610 |
53.79 |
54.13 |
53.07 |
53.25 |
-0.38 |
9,827 |
51,015 |
-529 |
Apr20 |
190610 |
53.62 |
53.95 |
52.98 |
53.13 |
-0.33 |
4,998 |
33,931 |
-1,133 |
May20 |
190610 |
53.66 |
53.77 |
52.90 |
53.01 |
-0.29 |
4,125 |
32,962 |
+386 |
Jun20 |
190610 |
53.58 |
53.87 |
52.66 |
52.89 |
-0.26 |
19,860 |
116,856 |
-370 |
Jul20 |
190610 |
53.22 |
53.46 |
52.67 |
52.76 |
-0.23 |
1,290 |
31,938 |
+378 |
Aug20 |
190610 |
52.64 |
53.01 |
52.64 |
52.64 |
-0.20 |
1,114 |
19,992 |
+493 |
Sep20 |
190610 |
52.54 |
52.91 |
52.54 |
52.54 |
-0.17 |
1,494 |
35,354 |
-624 |
Oct20 |
190610 |
52.46 |
52.81 |
52.46 |
52.46 |
-0.14 |
873 |
24,777 |
+665 |
Total Volume and Open Interest |
1,273,487 |
2,109,204 |
+4,800 |
e-miNY Crude Oil(NYM) |
Jul19 |
190610 |
54.225 |
54.825 |
53.025 |
53.250 |
-0.750 |
31,942 |
2,585 |
-534 |
Aug19 |
190610 |
54.500 |
54.950 |
53.275 |
53.475 |
-0.675 |
953 |
622 |
+79 |
Sep19 |
190610 |
54.625 |
54.825 |
53.450 |
53.625 |
-0.650 |
114 |
770 |
+1 |
Oct19 |
190610 |
53.650 |
54.450 |
53.650 |
53.650 |
-0.600 |
8 |
141 |
-2 |
Nov19 |
190610 |
55.000 |
55.000 |
53.625 |
53.625 |
-0.575 |
15 |
307 |
+6 |
Dec19 |
190610 |
54.900 |
54.900 |
53.375 |
53.575 |
-0.525 |
17 |
176 |
-4 |
Jan20 |
190610 |
54.500 |
54.500 |
53.500 |
53.500 |
-0.450 |
2 |
67 |
+1 |
Feb20 |
190610 |
53.375 |
53.375 |
53.375 |
53.375 |
-0.425 |
0 |
15 |
+0 |
Mar20 |
190610 |
53.950 |
54.000 |
53.250 |
53.250 |
-0.375 |
0 |
49 |
+0 |
Apr20 |
190610 |
53.125 |
53.125 |
53.125 |
53.125 |
-0.325 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,052 |
4,807 |
-452 |
NY Harbor ULSD(NYM) |
Jul19 |
190610 |
182.60 |
184.26 |
180.07 |
180.63 |
-1.85 |
53,831 |
108,456 |
-2,994 |
Aug19 |
190610 |
183.16 |
184.88 |
180.75 |
181.29 |
-1.87 |
25,200 |
68,853 |
+1,580 |
Sep19 |
190610 |
184.50 |
185.72 |
181.64 |
182.12 |
-1.92 |
19,547 |
43,441 |
+1,137 |
Oct19 |
190610 |
186.16 |
186.66 |
182.56 |
183.08 |
-1.94 |
11,899 |
38,317 |
-173 |
Nov19 |
190610 |
185.92 |
187.16 |
183.54 |
183.92 |
-1.93 |
9,037 |
24,923 |
+1,885 |
Dec19 |
190610 |
187.85 |
187.85 |
183.96 |
184.48 |
-1.86 |
13,486 |
47,766 |
-628 |
Jan20 |
190610 |
186.76 |
188.06 |
184.39 |
184.87 |
-1.81 |
5,516 |
22,975 |
+1,357 |
Feb20 |
190610 |
186.44 |
187.78 |
184.24 |
184.66 |
-1.75 |
2,244 |
12,150 |
-76 |
Mar20 |
190610 |
185.86 |
187.02 |
183.56 |
184.02 |
-1.64 |
1,390 |
10,341 |
-3 |
Apr20 |
190610 |
184.22 |
185.35 |
182.80 |
182.85 |
-1.52 |
805 |
4,736 |
-19 |
May20 |
190610 |
183.42 |
184.33 |
182.11 |
182.11 |
-1.40 |
411 |
2,875 |
+20 |
Jun20 |
190610 |
183.27 |
184.46 |
181.24 |
181.68 |
-1.36 |
1,888 |
17,874 |
+431 |
Jul20 |
190610 |
183.40 |
183.78 |
181.96 |
181.96 |
-1.22 |
216 |
1,451 |
+84 |
Aug20 |
190610 |
184.50 |
184.51 |
182.34 |
182.34 |
-1.11 |
94 |
797 |
+15 |
Total Volume and Open Interest |
146,722 |
422,282 |
+2,886 |
RBOB Gasoline(NYM) |
Jul19 |
190610 |
174.00 |
175.91 |
172.14 |
173.03 |
-0.86 |
71,491 |
116,280 |
-1,282 |
Aug19 |
190610 |
171.21 |
173.08 |
169.41 |
170.26 |
-0.88 |
43,369 |
70,729 |
-374 |
Sep19 |
190610 |
169.70 |
170.20 |
166.53 |
167.36 |
-1.00 |
25,692 |
55,060 |
+954 |
Oct19 |
190610 |
155.00 |
156.52 |
152.88 |
153.70 |
-1.09 |
15,426 |
42,086 |
+1,978 |
Nov19 |
190610 |
152.39 |
153.18 |
150.02 |
150.66 |
-1.02 |
5,375 |
22,692 |
+624 |
Dec19 |
190610 |
149.75 |
150.81 |
147.48 |
148.26 |
-0.97 |
7,264 |
28,383 |
+181 |
Jan20 |
190610 |
148.82 |
149.56 |
146.69 |
147.44 |
-0.93 |
2,467 |
14,994 |
+135 |
Feb20 |
190610 |
148.85 |
149.87 |
147.31 |
147.78 |
-0.96 |
680 |
5,369 |
+97 |
Mar20 |
190610 |
150.37 |
151.55 |
148.44 |
149.12 |
-0.98 |
483 |
6,126 |
+134 |
Apr20 |
190610 |
168.25 |
168.86 |
166.58 |
166.95 |
-0.91 |
372 |
3,352 |
-22 |
Total Volume and Open Interest |
174,643 |
375,344 |
+2,882 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190610 |
173.03 |
173.03 |
173.03 |
173.03 |
-0.86 |
0 |
1 |
+0 |
Aug19 |
190610 |
170.26 |
170.26 |
170.26 |
170.26 |
-0.88 |
1 |
1 |
+1 |
Sep19 |
190610 |
167.36 |
167.36 |
167.36 |
167.36 |
-1.00 |
|
|
|
Oct19 |
190610 |
153.70 |
153.70 |
153.70 |
153.70 |
-1.09 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Jul19 |
190610 |
2.335 |
2.365 |
2.324 |
2.357 |
+0.020 |
177,943 |
379,566 |
-2,740 |
Aug19 |
190610 |
2.334 |
2.357 |
2.321 |
2.350 |
+0.019 |
74,803 |
127,907 |
+7,805 |
Sep19 |
190610 |
2.321 |
2.341 |
2.308 |
2.335 |
+0.018 |
56,953 |
163,727 |
-626 |
Oct19 |
190610 |
2.371 |
2.387 |
2.359 |
2.382 |
+0.015 |
38,699 |
137,272 |
+2,627 |
Nov19 |
190610 |
2.460 |
2.472 |
2.445 |
2.467 |
+0.009 |
19,999 |
85,640 |
+242 |
Dec19 |
190610 |
2.664 |
2.677 |
2.647 |
2.667 |
+0.007 |
17,992 |
89,327 |
-1,061 |
Jan20 |
190610 |
2.787 |
2.797 |
2.763 |
2.783 |
+0.006 |
21,784 |
80,489 |
+1,344 |
Feb20 |
190610 |
2.758 |
2.767 |
2.737 |
2.758 |
+0.008 |
6,584 |
24,368 |
+387 |
Mar20 |
190610 |
2.683 |
2.692 |
2.660 |
2.683 |
+0.011 |
18,423 |
38,027 |
-1,397 |
Apr20 |
190610 |
2.495 |
2.509 |
2.483 |
2.488 |
-0.003 |
12,193 |
39,198 |
-2,144 |
May20 |
190610 |
2.486 |
2.488 |
2.464 |
2.467 |
-0.005 |
3,091 |
24,600 |
-563 |
Jun20 |
190610 |
2.523 |
2.523 |
2.496 |
2.502 |
-0.007 |
1,455 |
14,258 |
+64 |
Jul20 |
190610 |
2.563 |
2.564 |
2.533 |
2.540 |
-0.009 |
1,238 |
16,848 |
+253 |
Aug20 |
190610 |
2.575 |
2.575 |
2.545 |
2.551 |
-0.010 |
564 |
11,823 |
-53 |
Sep20 |
190610 |
2.561 |
2.561 |
2.535 |
2.537 |
-0.012 |
477 |
10,818 |
-4 |
Oct20 |
190610 |
2.580 |
2.580 |
2.557 |
2.559 |
-0.012 |
2,165 |
26,576 |
+182 |
Total Volume and Open Interest |
455,514 |
1,326,126 |
+4,284 |
Brent Crude Oil(ICE) |
Aug19 |
190610 |
63.58 |
64.10 |
62.05 |
62.29 |
-1.00 |
343,637 |
449,055 |
+2,200 |
Sep19 |
190610 |
62.58 |
62.99 |
61.11 |
61.34 |
-0.84 |
223,263 |
342,499 |
+11,289 |
Oct19 |
190610 |
61.81 |
62.29 |
60.58 |
60.79 |
-0.71 |
105,346 |
192,825 |
+13,838 |
Nov19 |
190610 |
61.43 |
61.89 |
60.29 |
60.50 |
-0.62 |
50,193 |
150,582 |
+803 |
Dec19 |
190610 |
61.16 |
61.62 |
60.09 |
60.30 |
-0.55 |
114,968 |
319,748 |
+1,909 |
Jan20 |
190610 |
60.97 |
61.36 |
59.92 |
60.12 |
-0.50 |
17,443 |
86,905 |
+2,786 |
Feb20 |
190610 |
60.65 |
61.17 |
59.76 |
59.96 |
-0.45 |
7,371 |
53,578 |
+1,283 |
Mar20 |
190610 |
60.46 |
60.98 |
59.63 |
59.83 |
-0.40 |
13,868 |
58,832 |
-536 |
Apr20 |
190610 |
60.77 |
60.81 |
59.62 |
59.73 |
-0.36 |
2,084 |
33,038 |
-16 |
May20 |
190610 |
59.63 |
59.63 |
59.63 |
59.63 |
-0.32 |
2,442 |
32,605 |
+472 |
Jun20 |
190610 |
60.03 |
60.52 |
59.34 |
59.54 |
-0.27 |
35,229 |
122,978 |
-2,344 |
Jul20 |
190610 |
60.11 |
60.11 |
59.42 |
59.42 |
-0.24 |
1,836 |
56,973 |
+63 |
Aug20 |
190610 |
59.33 |
59.33 |
59.33 |
59.33 |
-0.22 |
1,160 |
37,065 |
-201 |
Sep20 |
190610 |
59.22 |
59.22 |
59.22 |
59.22 |
-0.19 |
7,343 |
27,928 |
+1,828 |
Total Volume and Open Interest |
984,745 |
2,391,139 |
+35,505 |
Gas Oil(ICE) |
Jun19 |
190610 |
560.50 |
566.00 |
553.25 |
559.25 |
+1.25 |
44,001 |
49,526 |
-10,177 |
Jul19 |
190610 |
562.25 |
568.25 |
555.00 |
561.50 |
+1.50 |
102,940 |
172,259 |
-14,048 |
Aug19 |
190610 |
564.75 |
570.25 |
557.75 |
564.00 |
+1.50 |
60,658 |
124,302 |
+6,489 |
Sep19 |
190610 |
567.50 |
572.75 |
560.50 |
567.00 |
+1.75 |
30,722 |
89,807 |
+893 |
Oct19 |
190610 |
570.75 |
576.00 |
563.25 |
569.75 |
+2.00 |
18,700 |
83,583 |
+574 |
Nov19 |
190610 |
570.00 |
573.75 |
563.25 |
569.25 |
+2.25 |
13,491 |
45,572 |
+784 |
Dec19 |
190610 |
568.50 |
573.00 |
561.50 |
568.00 |
+2.75 |
37,015 |
113,600 |
-187 |
Jan20 |
190610 |
571.50 |
572.50 |
561.75 |
567.75 |
+3.00 |
6,729 |
34,364 |
+973 |
Feb20 |
190610 |
569.75 |
571.50 |
562.75 |
567.25 |
+3.00 |
1,964 |
27,607 |
-152 |
Mar20 |
190610 |
567.50 |
568.50 |
562.25 |
566.75 |
+3.50 |
2,241 |
27,946 |
+109 |
Total Volume and Open Interest |
342,628 |
977,453 |
-11,768 |
Ethanol(CBOT) |
Jul19 |
190610 |
1.480 |
1.480 |
1.468 |
1.473 |
-0.009 |
252 |
582 |
-8 |
Aug19 |
190610 |
1.471 |
1.477 |
1.469 |
1.473 |
-0.008 |
36 |
260 |
+8 |
Sep19 |
190610 |
1.474 |
1.474 |
1.474 |
1.474 |
-0.008 |
23 |
61 |
+21 |
Oct19 |
190610 |
1.450 |
1.472 |
1.450 |
1.472 |
-0.008 |
1 |
8 |
+1 |
Nov19 |
190610 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.008 |
|
|
|
Dec19 |
190610 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.008 |
0 |
20 |
+0 |
Jan20 |
190610 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.008 |
|
|
|
Feb20 |
190610 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.008 |
|
|
|
Total Volume and Open Interest |
312 |
931 |
+22 |
WTI Crude Oil(ICE) |
Jul19 |
190610 |
54.24 |
54.91 |
53.05 |
53.26 |
-0.73 |
60,775 |
63,582 |
-8,503 |
Aug19 |
190610 |
54.96 |
55.08 |
53.26 |
53.48 |
-0.68 |
73,023 |
89,229 |
-1,097 |
Sep19 |
190610 |
54.91 |
55.20 |
53.42 |
53.62 |
-0.65 |
53,797 |
76,605 |
+4,311 |
Oct19 |
190610 |
54.97 |
54.97 |
53.44 |
53.64 |
-0.61 |
26,908 |
37,575 |
+268 |
Nov19 |
190610 |
54.73 |
54.73 |
53.43 |
53.63 |
-0.56 |
12,807 |
30,041 |
+145 |
Dec19 |
190610 |
54.15 |
54.60 |
53.37 |
53.58 |
-0.52 |
31,705 |
108,323 |
+2,278 |
Jan20 |
190610 |
54.28 |
54.28 |
53.45 |
53.49 |
-0.47 |
7,081 |
14,481 |
+4,405 |
Feb20 |
190610 |
53.92 |
54.21 |
53.38 |
53.38 |
-0.42 |
1,196 |
8,308 |
-62 |
Mar20 |
190610 |
53.97 |
53.97 |
53.25 |
53.25 |
-0.38 |
1,610 |
17,222 |
-160 |
Apr20 |
190610 |
53.13 |
53.13 |
53.13 |
53.13 |
-0.33 |
188 |
6,230 |
-45 |
May20 |
190610 |
53.01 |
53.01 |
53.01 |
53.01 |
-0.29 |
246 |
4,507 |
+123 |
Jun20 |
190610 |
53.45 |
53.60 |
52.89 |
52.89 |
-0.26 |
4,711 |
58,035 |
+676 |
Jul20 |
190610 |
52.76 |
52.76 |
52.76 |
52.76 |
-0.23 |
89 |
4,857 |
+15 |
Aug20 |
190610 |
52.64 |
52.64 |
52.64 |
52.64 |
-0.20 |
54 |
4,874 |
-15 |
Sep20 |
190610 |
52.54 |
52.54 |
52.54 |
52.54 |
-0.17 |
301 |
7,913 |
-181 |
Oct20 |
190610 |
52.46 |
52.46 |
52.46 |
52.46 |
-0.14 |
39 |
4,588 |
+3 |
Total Volume and Open Interest |
283,364 |
675,231 |
+2,827 |
US Dollar Index(ICE) |
Jun19 |
190610 |
96.580 |
96.895 |
96.575 |
96.710 |
+0.220 |
27,665 |
40,962 |
-754 |
Sep19 |
190610 |
96.060 |
96.400 |
96.050 |
96.205 |
+0.230 |
2,429 |
2,355 |
+288 |
Dec19 |
190610 |
95.710 |
95.805 |
95.710 |
95.770 |
+0.230 |
46 |
651 |
+35 |
Total Volume and Open Interest |
30,143 |
44,058 |
-428 |
Australian Dollar(CME) |
Jun19 |
190610 |
70.04 |
70.05 |
69.59 |
69.60 |
-0.45 |
99,847 |
146,224 |
-7,875 |
Sep19 |
190610 |
70.19 |
70.21 |
69.75 |
69.76 |
-0.45 |
11,697 |
23,987 |
+7,030 |
Dec19 |
190610 |
70.15 |
70.15 |
69.89 |
69.89 |
-0.45 |
3 |
359 |
+0 |
Total Volume and Open Interest |
113,854 |
171,589 |
-701 |
British Pound(CME) |
Jun19 |
190610 |
127.37 |
127.41 |
126.57 |
126.94 |
-0.51 |
96,187 |
196,492 |
-4,305 |
Sep19 |
190610 |
127.90 |
127.91 |
127.10 |
127.47 |
-0.50 |
5,316 |
17,285 |
+1,868 |
Dec19 |
190610 |
127.99 |
128.03 |
127.66 |
127.90 |
-0.50 |
21 |
695 |
-20 |
Total Volume and Open Interest |
103,920 |
216,349 |
-2,729 |
Canadian Dollar(CME) |
Jun19 |
190610 |
75.44 |
75.48 |
75.32 |
75.38 |
+0.01 |
68,615 |
130,738 |
-1,193 |
Sep19 |
190610 |
75.59 |
75.61 |
75.45 |
75.51 |
+0.02 |
3,007 |
17,505 |
+1,374 |
Dec19 |
190610 |
75.57 |
75.63 |
75.56 |
75.59 |
+0.02 |
458 |
3,979 |
+449 |
Mar20 |
190610 |
75.68 |
75.68 |
75.65 |
75.65 |
+0.01 |
8 |
738 |
+8 |
Total Volume and Open Interest |
73,986 |
154,086 |
+523 |
Japanese Yen(CME) |
Jun19 |
190610 |
92.26 |
92.38 |
92.03 |
92.28 |
-0.23 |
128,432 |
155,476 |
-1,174 |
Sep19 |
190610 |
92.89 |
93.01 |
92.67 |
92.91 |
-0.23 |
6,555 |
9,101 |
+2,538 |
Dec19 |
190610 |
93.38 |
93.48 |
93.26 |
93.48 |
-0.23 |
28 |
340 |
+4 |
Total Volume and Open Interest |
136,329 |
167,489 |
+1,359 |
Swiss Franc(CME) |
Jun19 |
190610 |
101.18 |
101.23 |
100.87 |
101.12 |
-0.29 |
40,207 |
66,737 |
-6,663 |
Sep19 |
190610 |
102.04 |
102.07 |
101.71 |
101.95 |
-0.29 |
3,546 |
8,426 |
+3,094 |
Dec19 |
190610 |
102.73 |
102.73 |
102.60 |
102.73 |
-0.28 |
0 |
26 |
+0 |
Total Volume and Open Interest |
43,753 |
75,208 |
-3,569 |
EuroFX(CME) |
Jun19 |
190610 |
113.35 |
113.40 |
112.97 |
113.22 |
-0.25 |
290,766 |
462,197 |
-5,398 |
Sep19 |
190610 |
114.16 |
114.20 |
113.79 |
114.04 |
-0.25 |
18,766 |
53,962 |
+5,630 |
Dec19 |
190610 |
114.80 |
114.87 |
114.58 |
114.80 |
-0.23 |
234 |
3,230 |
+68 |
Total Volume and Open Interest |
311,915 |
529,168 |
+937 |
Mexican Peso(CME) |
Jun19 |
190610 |
517.38 |
521.88 |
516.75 |
520.88 |
+10.88 |
134,354 |
189,874 |
-31,322 |
Jul19 |
190610 |
518.63 |
518.63 |
518.63 |
518.63 |
+11.00 |
|
|
|
Total Volume and Open Interest |
163,587 |
222,028 |
-7,315 |
Brazilian Real(CME) |
Jul19 |
190610 |
257.95 |
258.20 |
256.20 |
257.50 |
-0.45 |
5,368 |
26,898 |
-62 |
Aug19 |
190610 |
256.00 |
257.35 |
255.55 |
256.75 |
-0.50 |
117 |
13,679 |
-52 |
Sep19 |
190610 |
255.15 |
256.60 |
255.05 |
256.15 |
-0.45 |
2 |
1,282 |
+2 |
Oct19 |
190610 |
255.50 |
255.50 |
255.50 |
255.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
5,487 |
41,859 |
-112 |
30-Year T-Bonds(CBOT) |
Jun19 |
190610 |
154~190 |
154~270 |
153~300 |
154~040 |
-1~020 |
12,922 |
30,964 |
-7,977 |
Sep19 |
190610 |
153~200 |
154~060 |
153~090 |
153~150 |
-1~020 |
369,710 |
946,257 |
+1,578 |
Dec19 |
190610 |
152~220 |
152~220 |
152~220 |
152~220 |
-1~020 |
0 |
4 |
+0 |
Total Volume and Open Interest |
382,632 |
977,225 |
-6,399 |
10-Year T-Notes(CBOT) |
Jun19 |
190610 |
126~185 |
126~220 |
126~125 |
126~140 |
-0~145 |
26,921 |
57,331 |
-7,334 |
Sep19 |
190610 |
126~250 |
127~010 |
126~220 |
126~240 |
-0~150 |
1,712,163 |
3,922,367 |
+36,294 |
Dec19 |
190610 |
126~250 |
126~250 |
126~250 |
126~250 |
-0~140 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,739,084 |
3,979,701 |
+28,960 |
5-Year T-Notes(CBOT) |
Jun19 |
190610 |
117~096 |
117~146 |
117~074 |
117~090 |
-0~084 |
38,099 |
84,195 |
-10,780 |
Sep19 |
190610 |
117~134 |
117~196 |
117~120 |
117~140 |
-0~084 |
1,236,981 |
4,504,722 |
-30,309 |
Dec19 |
190610 |
117~140 |
117~140 |
117~140 |
117~140 |
-0~084 |
|
|
|
Total Volume and Open Interest |
1,275,080 |
4,588,917 |
-41,089 |
2 Year T-Notes(CBOT) |
Jun19 |
190610 |
107~051 |
107~051 |
107~027 |
107~037 |
-0~025 |
7,827 |
6,852 |
-3,419 |
Sep19 |
190610 |
107~115 |
107~137 |
107~105 |
107~116 |
-0~034 |
632,344 |
3,532,524 |
+10,419 |
Dec19 |
190610 |
107~116 |
107~116 |
107~116 |
107~116 |
-0~034 |
|
|
|
Total Volume and Open Interest |
640,171 |
3,539,376 |
+7,000 |
Eurodollars(CME) |
Jun19 |
190610 |
97.565 |
97.580 |
97.552 |
97.567 |
-0.020 |
264,778 |
1,340,089 |
+3,749 |
Sep19 |
190610 |
97.865 |
97.900 |
97.850 |
97.875 |
-0.045 |
491,025 |
1,622,969 |
+10,928 |
Dec19 |
190610 |
97.990 |
98.025 |
97.970 |
97.985 |
-0.060 |
401,624 |
1,569,912 |
+3,306 |
Mar20 |
190610 |
98.165 |
98.195 |
98.125 |
98.150 |
-0.060 |
438,733 |
1,110,171 |
-34,407 |
Jun20 |
190610 |
98.200 |
98.255 |
98.180 |
98.210 |
-0.055 |
459,330 |
1,089,151 |
-2,248 |
Sep20 |
190610 |
98.250 |
98.305 |
98.225 |
98.260 |
-0.050 |
532,100 |
999,010 |
+40,211 |
Dec20 |
190610 |
98.210 |
98.310 |
98.210 |
98.265 |
-0.050 |
380,587 |
1,145,347 |
+8,497 |
Mar21 |
190610 |
98.280 |
98.330 |
98.250 |
98.285 |
-0.050 |
286,723 |
775,794 |
+3,679 |
Jun21 |
190610 |
98.235 |
98.300 |
98.225 |
98.250 |
-0.050 |
216,924 |
698,664 |
+12,407 |
Sep21 |
190610 |
98.220 |
98.275 |
98.200 |
98.225 |
-0.050 |
166,886 |
556,300 |
-6,308 |
Dec21 |
190610 |
98.180 |
98.235 |
98.160 |
98.190 |
-0.050 |
185,306 |
534,366 |
-3,957 |
Mar22 |
190610 |
98.155 |
98.210 |
98.140 |
98.165 |
-0.050 |
145,610 |
474,480 |
+1,704 |
Jun22 |
190610 |
98.125 |
98.170 |
98.100 |
98.125 |
-0.050 |
88,044 |
295,378 |
-5,501 |
Sep22 |
190610 |
98.095 |
98.130 |
98.070 |
98.090 |
-0.050 |
78,375 |
256,432 |
+11,662 |
Dec22 |
190610 |
98.045 |
98.095 |
98.040 |
98.055 |
-0.050 |
71,507 |
231,296 |
+11,619 |
Mar23 |
190610 |
98.020 |
98.060 |
98.010 |
98.025 |
-0.050 |
43,527 |
120,545 |
+4,212 |
Jun23 |
190610 |
98.000 |
98.020 |
97.985 |
97.990 |
-0.050 |
35,665 |
82,041 |
+330 |
Sep23 |
190610 |
97.940 |
97.985 |
97.940 |
97.955 |
-0.050 |
35,699 |
88,387 |
+2,577 |
Total Volume and Open Interest |
4,401,423 |
13,390,375 |
+57,959 |
Ultra T-Bond(CBOT) |
Jun19 |
190610 |
174~26 |
174~27 |
173~23 |
173~31 |
-1~19 |
3,020 |
17,027 |
-548 |
Sep19 |
190610 |
175~00 |
175~24 |
174~08 |
174~19 |
-1~20 |
197,549 |
1,141,297 |
-1,372 |
Dec19 |
190610 |
174~31 |
174~31 |
174~31 |
174~31 |
-1~20 |
|
|
|
Total Volume and Open Interest |
200,569 |
1,158,324 |
-1,920 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190610 |
135~265 |
135~290 |
135~210 |
135~240 |
-0~210 |
509 |
9,161 |
-494 |
Sep19 |
190610 |
136~200 |
136~260 |
136~110 |
136~145 |
-0~210 |
283,971 |
716,849 |
+11,291 |
Dec19 |
190610 |
136~145 |
136~145 |
136~145 |
136~145 |
-0~210 |
|
|
|
Total Volume and Open Interest |
284,480 |
726,010 |
+10,797 |
30 Day Federal Funds(CBOT) |
Jun19 |
190610 |
97.630 |
97.643 |
97.628 |
97.637 |
-0.005 |
20,940 |
181,842 |
+1,680 |
Jul19 |
190610 |
97.665 |
97.670 |
97.650 |
97.665 |
-0.015 |
129,999 |
395,733 |
+12,003 |
Aug19 |
190610 |
97.855 |
97.870 |
97.830 |
97.850 |
-0.030 |
64,915 |
372,544 |
+8,442 |
Sep19 |
190610 |
97.920 |
97.935 |
97.900 |
97.920 |
-0.030 |
16,554 |
143,067 |
-831 |
Oct19 |
190610 |
98.035 |
98.055 |
98.005 |
98.035 |
-0.040 |
48,584 |
257,758 |
+3,938 |
Nov19 |
190610 |
98.110 |
98.135 |
98.085 |
98.110 |
-0.045 |
29,662 |
168,622 |
-4,505 |
Total Volume and Open Interest |
429,692 |
2,196,343 |
+16,136 |
Japanese Govt Bonds(SGX) |
Sep19 |
190610 |
153.54 |
153.61 |
153.46 |
153.47 |
-0.04 |
242 |
723 |
+118 |
Dec19 |
190610 |
153.47 |
153.47 |
153.47 |
153.47 |
-0.04 |
|
|
|
Mar20 |
190610 |
153.47 |
153.47 |
153.47 |
153.47 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,452 |
18,517 |
+41 |
Euro-Buxl(EUREX) |
Sep19 |
190610 |
199.80 |
200.06 |
197.16 |
197.38 |
-2.96 |
78,531 |
250,888 |
-4,652 |
Dec19 |
190610 |
195.84 |
195.84 |
195.84 |
195.84 |
-3.00 |
|
|
|
Mar20 |
190610 |
195.84 |
195.84 |
195.84 |
195.84 |
-3.00 |
|
|
|
Total Volume and Open Interest |
82,939 |
250,888 |
|
Euro-Bund(EUREX) |
Sep19 |
190610 |
171.55 |
171.66 |
171.06 |
171.11 |
-0.61 |
1,055,729 |
1,728,537 |
-130,823 |
Dec19 |
190610 |
168.83 |
168.83 |
168.40 |
168.43 |
-0.61 |
13 |
34 |
+0 |
Mar20 |
190610 |
169.11 |
169.11 |
169.11 |
169.11 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,081,094 |
1,728,571 |
|
Euro-Bobl(EUREX) |
Sep19 |
190610 |
134.04 |
134.07 |
133.96 |
134.01 |
-0.07 |
899,843 |
1,413,806 |
-157,305 |
Dec19 |
190610 |
134.17 |
134.68 |
134.17 |
134.25 |
unch |
0 |
10 |
+0 |
Mar20 |
190610 |
134.25 |
134.25 |
134.25 |
134.25 |
unch |
|
|
|
Total Volume and Open Interest |
931,535 |
1,413,816 |
|
Euro-Schatz(EUREX) |
Sep19 |
190610 |
112.10 |
112.12 |
112.10 |
112.11 |
-0.00 |
528,002 |
1,625,456 |
-122,038 |
Dec19 |
190610 |
112.03 |
112.03 |
112.03 |
112.03 |
+0.03 |
|
|
|
Mar20 |
190610 |
112.03 |
112.03 |
112.03 |
112.03 |
+0.03 |
|
|
|
Total Volume and Open Interest |
547,095 |
1,625,456 |
|
3-Mth Euribor(EUREX) |
Jun19 |
190610 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
0 |
1,893 |
+0 |
Sep19 |
190610 |
100.355 |
100.355 |
100.355 |
100.355 |
unch |
17 |
1,875 |
-15 |
Dec19 |
190610 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
23 |
1,694 |
-19 |
Total Volume and Open Interest |
157 |
9,313 |
-120 |
Long Gilt(LIFFE) |
Jun19 |
190610 |
131~07 |
131~12 |
131~04 |
131~09 |
-0~09 |
7,843 |
41,586 |
-7,125 |
Sep19 |
190610 |
130~10 |
130~14 |
130~04 |
130~11 |
-0~09 |
218,715 |
644,835 |
+2,393 |
Total Volume and Open Interest |
226,558 |
686,521 |
-4,732 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190610 |
99.21 |
99.21 |
99.21 |
99.21 |
-0.00 |
69,172 |
479,433 |
-9,226 |
Sep19 |
190610 |
99.21 |
99.21 |
99.18 |
99.21 |
-0.01 |
158,159 |
618,515 |
-2,516 |
Dec19 |
190610 |
99.21 |
99.22 |
99.18 |
99.19 |
-0.03 |
168,033 |
701,965 |
-14,094 |
Mar20 |
190610 |
99.26 |
99.27 |
99.23 |
99.25 |
-0.03 |
142,112 |
444,340 |
+0 |
Jun20 |
190610 |
99.29 |
99.29 |
99.26 |
99.28 |
-0.03 |
159,300 |
421,749 |
-21,754 |
Sep20 |
190610 |
99.31 |
99.31 |
99.28 |
99.30 |
-0.02 |
160,074 |
416,876 |
-10,013 |
Total Volume and Open Interest |
1,475,671 |
4,101,291 |
-53,939 |
3-Mth Euribor(LIFFE) |
Jun19 |
190610 |
100.320 |
100.325 |
100.315 |
100.320 |
-0.005 |
120,779 |
475,382 |
-894 |
Sep19 |
190610 |
100.355 |
100.360 |
100.350 |
100.355 |
unch |
252,903 |
565,768 |
-8,469 |
Dec19 |
190610 |
100.385 |
100.390 |
100.380 |
100.385 |
unch |
278,797 |
649,654 |
-19,059 |
Total Volume and Open Interest |
2,168,104 |
4,670,963 |
-1,196 |
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 |
190610 |
1335.8 |
1336.5 |
1324.1 |
1324.7 |
-16.5 |
161 |
1,282 |
-55 |
Aug19 |
190610 |
1341.2 |
1341.7 |
1329.0 |
1329.3 |
-16.8 |
263,086 |
370,500 |
+2,085 |
Oct19 |
190610 |
1347.9 |
1347.9 |
1334.7 |
1335.0 |
-16.8 |
536 |
6,955 |
+71 |
Dec19 |
190610 |
1351.4 |
1353.0 |
1340.3 |
1340.7 |
-16.7 |
2,916 |
64,981 |
+157 |
Feb20 |
190610 |
1355.4 |
1357.3 |
1346.3 |
1346.3 |
-16.3 |
860 |
28,408 |
+156 |
Apr20 |
190610 |
1362.0 |
1362.0 |
1350.6 |
1350.7 |
-16.1 |
431 |
9,575 |
+126 |
Jun20 |
190610 |
1365.8 |
1365.8 |
1354.4 |
1354.8 |
-15.6 |
1,333 |
7,093 |
+584 |
Aug20 |
190610 |
1362.5 |
1362.5 |
1358.8 |
1358.8 |
-15.6 |
209 |
497 |
+202 |
Oct20 |
190610 |
1363.0 |
1363.0 |
1363.0 |
1363.0 |
-15.6 |
0 |
29 |
+0 |
Dec20 |
190610 |
1378.0 |
1378.0 |
1366.9 |
1366.9 |
-15.0 |
87 |
1,828 |
+1 |
Feb21 |
190610 |
1370.6 |
1370.6 |
1370.6 |
1370.6 |
-15.0 |
1 |
17 |
+0 |
Apr21 |
190610 |
1374.3 |
1374.3 |
1374.3 |
1374.3 |
-15.0 |
|
|
|
Total Volume and Open Interest |
270,127 |
492,947 |
+3,271 |
Silver(CMX) |
Jul19 |
190610 |
1500.5 |
1501.0 |
1462.5 |
1463.9 |
-39.2 |
80,741 |
151,235 |
+394 |
Sep19 |
190610 |
1505.0 |
1507.5 |
1470.0 |
1471.3 |
-39.4 |
7,308 |
31,912 |
+1,940 |
Dec19 |
190610 |
1515.0 |
1518.5 |
1481.5 |
1482.4 |
-39.4 |
1,726 |
25,673 |
+488 |
Mar20 |
190610 |
1501.0 |
1505.5 |
1492.5 |
1493.1 |
-39.1 |
733 |
6,672 |
+446 |
May20 |
190610 |
1499.6 |
1499.6 |
1499.5 |
1499.6 |
-39.0 |
30 |
1,986 |
+21 |
Jul20 |
190610 |
1505.5 |
1506.2 |
1505.0 |
1506.2 |
-39.0 |
18 |
651 |
+17 |
Sep20 |
190610 |
1512.4 |
1512.4 |
1512.4 |
1512.4 |
-39.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
90,874 |
219,051 |
+3,557 |
Platinum(NYMEX) |
Jul19 |
190610 |
806.5 |
810.8 |
796.8 |
805.2 |
-0.9 |
19,059 |
67,596 |
-1,512 |
Oct19 |
190610 |
813.7 |
815.6 |
802.5 |
810.8 |
-1.0 |
3,625 |
17,181 |
+2,833 |
Jan20 |
190610 |
816.3 |
817.7 |
807.3 |
815.2 |
-0.4 |
31 |
782 |
+1 |
Apr20 |
190610 |
821.7 |
821.7 |
820.3 |
820.3 |
-0.5 |
1 |
66 |
-1 |
Total Volume and Open Interest |
22,716 |
85,628 |
+1,321 |
Palladium(NYMEX) |
Jun19 |
190610 |
1350.00 |
1378.60 |
1350.00 |
1378.60 |
+29.10 |
4 |
260 |
+0 |
Sep19 |
190610 |
1351.50 |
1388.00 |
1342.10 |
1386.80 |
+30.80 |
2,826 |
17,175 |
-155 |
Dec19 |
190610 |
1340.40 |
1381.90 |
1340.30 |
1381.90 |
+31.00 |
35 |
1,200 |
+2 |
Total Volume and Open Interest |
2,865 |
18,637 |
-153 |
Copper(CMX) |
Jul19 |
190610 |
263.05 |
266.65 |
262.55 |
266.15 |
+3.40 |
64,139 |
139,919 |
-5,160 |
Sep19 |
190610 |
263.15 |
266.60 |
262.65 |
266.20 |
+3.35 |
16,749 |
72,820 |
+2,586 |
Dec19 |
190610 |
264.35 |
266.80 |
263.05 |
266.45 |
+3.35 |
4,714 |
36,457 |
+225 |
Mar20 |
190610 |
265.10 |
267.30 |
264.15 |
266.90 |
+3.30 |
681 |
19,387 |
+60 |
May20 |
190610 |
264.90 |
267.50 |
264.90 |
267.50 |
+3.25 |
63 |
1,378 |
-11 |
Total Volume and Open Interest |
87,823 |
285,152 |
-2,239 |
E-mini DJIA Index(CBOT) |
Jun19 |
190610 |
26150 |
26289 |
26048 |
26086 |
+79 |
202,029 |
74,447 |
+534 |
Sep19 |
190610 |
26144 |
26292 |
26050 |
26090 |
+84 |
777 |
1,693 |
+37 |
Dec19 |
190610 |
26222 |
26224 |
26038 |
26081 |
+93 |
10 |
156 |
+5 |
Mar20 |
190610 |
26124 |
26155 |
26124 |
26124 |
+78 |
0 |
1 |
+0 |
Total Volume and Open Interest |
202,816 |
76,297 |
+576 |
S & P 500(CME) |
Jun19 |
190610 |
2887.00 |
2905.00 |
2881.00 |
2889.20 |
+14.30 |
1,682 |
39,373 |
+585 |
Sep19 |
190610 |
2892.50 |
2893.20 |
2892.50 |
2893.20 |
+14.60 |
0 |
243 |
+9 |
Dec19 |
190610 |
2894.40 |
2894.40 |
2894.40 |
2894.40 |
+15.00 |
0 |
5 |
+0 |
Mar20 |
190610 |
2896.40 |
2896.40 |
2896.40 |
2896.40 |
+15.30 |
|
|
|
Total Volume and Open Interest |
1,682 |
39,621 |
+594 |
S & P 500 E-Mini(CME) |
Jun19 |
190610 |
2893.25 |
2905.75 |
2880.50 |
2889.25 |
+14.25 |
1,566,762 |
2,541,326 |
+1,827 |
Sep19 |
190610 |
2896.75 |
2910.00 |
2884.50 |
2893.25 |
+14.75 |
31,661 |
132,717 |
+4,675 |
Dec19 |
190610 |
2896.50 |
2910.25 |
2885.50 |
2894.50 |
+15.00 |
2,866 |
19,698 |
-302 |
Mar20 |
190610 |
2895.00 |
2906.00 |
2895.00 |
2896.50 |
+15.50 |
5 |
3,653 |
+0 |
Total Volume and Open Interest |
1,601,294 |
2,697,418 |
+6,200 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190610 |
7469.00 |
7578.50 |
7431.25 |
7515.50 |
+96.00 |
433,916 |
214,173 |
-2,811 |
Sep19 |
190610 |
7473.50 |
7603.50 |
7458.00 |
7541.25 |
+96.75 |
2,841 |
5,279 |
+539 |
Dec19 |
190610 |
7500.00 |
7615.00 |
7476.50 |
7559.00 |
+95.25 |
21 |
85 |
+6 |
Total Volume and Open Interest |
436,778 |
219,555 |
-2,266 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190610 |
1900.50 |
1914.60 |
1894.60 |
1902.30 |
+10.50 |
13,962 |
64,350 |
-573 |
Sep19 |
190610 |
1911.40 |
1917.50 |
1903.10 |
1906.40 |
+11.20 |
12 |
228 |
+2 |
Dec19 |
190610 |
1910.20 |
1911.30 |
1910.20 |
1910.20 |
+9.70 |
|
|
|
Total Volume and Open Interest |
13,974 |
64,578 |
-571 |
Volatility Index(CBOE) |
Jun19 |
190610 |
16.40 |
16.75 |
16.25 |
16.38 |
-0.35 |
81,974 |
137,053 |
-9,664 |
Jul19 |
190610 |
17.10 |
17.25 |
16.87 |
17.02 |
-0.21 |
61,117 |
138,530 |
+9,526 |
Aug19 |
190610 |
17.30 |
17.31 |
17.05 |
17.13 |
-0.20 |
14,794 |
31,143 |
+391 |
Sep19 |
190610 |
17.50 |
17.50 |
17.25 |
17.33 |
-0.20 |
6,342 |
24,392 |
+19 |
Total Volume and Open Interest |
169,603 |
382,986 |
+802 |
S & P 600(CME) |
Jun19 |
190610 |
926.70 |
926.70 |
926.70 |
926.70 |
+6.30 |
|
|
|
Sep19 |
190610 |
927.30 |
927.30 |
927.30 |
927.30 |
+6.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190610 |
1519.60 |
1537.40 |
1515.30 |
1522.60 |
+10.00 |
157,001 |
424,973 |
+3,877 |
Sep19 |
190610 |
1522.70 |
1540.60 |
1519.00 |
1526.00 |
+9.90 |
630 |
3,184 |
+433 |
Dec19 |
190610 |
1529.70 |
1530.10 |
1529.70 |
1529.70 |
+9.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
157,631 |
428,160 |
+4,310 |
Nikkei 225(CME) |
Jun19 |
190610 |
21150 |
21250 |
21075 |
21120 |
+85 |
11,599 |
24,395 |
-412 |
Sep19 |
190610 |
21050 |
21225 |
21050 |
21095 |
+85 |
2,982 |
4,080 |
+965 |
Total Volume and Open Interest |
14,581 |
28,475 |
+553 |
Nikkei 225(SGX) |
Jun19 |
190610 |
20905 |
21200 |
20865 |
21155 |
+230 |
73,985 |
164,764 |
-1,330 |
Sep19 |
190610 |
20855 |
21135 |
20805 |
21090 |
+235 |
2,584 |
3,733 |
+952 |
Dec19 |
190610 |
20955 |
20955 |
20955 |
20955 |
+395 |
0 |
4,414 |
+0 |
Total Volume and Open Interest |
93,928 |
193,334 |
-160 |
Nikkei 225 Mini(JPX) |
Jun19 |
190610 |
20935 |
21160 |
20865 |
21150 |
+410 |
996,079 |
575,694 |
-244,663 |
Sep19 |
190610 |
20870 |
21095 |
20800 |
21090 |
+400 |
81,600 |
33,055 |
-3,112 |
Dec19 |
190610 |
20685 |
20920 |
20630 |
20900 |
+400 |
1,024 |
3,577 |
-333 |
Total Volume and Open Interest |
1,096,672 |
629,258 |
-251,832 |
Nikkei 225(JPX) |
Jun19 |
190610 |
20930 |
21170 |
20870 |
21150 |
+410 |
81,706 |
296,012 |
-25,503 |
Sep19 |
190610 |
20870 |
21100 |
20800 |
21090 |
+400 |
5,120 |
13,914 |
+2,195 |
Dec19 |
190610 |
20750 |
20920 |
20750 |
20900 |
+400 |
10 |
40,002 |
+2 |
Total Volume and Open Interest |
86,869 |
431,499 |
-22,643 |
Nikkei 225(CME) Yen |
Jun19 |
190610 |
21160 |
21250 |
21075 |
21120 |
+85 |
35,719 |
72,771 |
-57 |
Sep19 |
190610 |
21010 |
21185 |
21005 |
21055 |
+85 |
3,271 |
3,987 |
+538 |
Dec19 |
190610 |
20845 |
20845 |
20845 |
20845 |
+110 |
|
|
|
Total Volume and Open Interest |
38,990 |
76,758 |
+481 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190610 |
21120 |
21170 |
21120 |
21120 |
+80 |
0 |
5 |
+0 |
Sep19 |
190610 |
21060 |
21060 |
21060 |
21060 |
+90 |
|
|
|
Dec19 |
190610 |
20850 |
20850 |
20850 |
20850 |
+110 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190610 |
5367.0 |
5385.5 |
5356.5 |
5370.0 |
+22.0 |
92,058 |
413,853 |
+586 |
Jul19 |
190610 |
5359.0 |
5368.5 |
5351.5 |
5362.5 |
+22.0 |
726 |
1,437 |
+599 |
Aug19 |
190610 |
5360.5 |
5360.5 |
5360.5 |
5360.5 |
+22.0 |
0 |
6 |
+0 |
Sep19 |
190610 |
5365.0 |
5365.0 |
5354.5 |
5357.0 |
+22.5 |
19 |
82 |
+15 |
Total Volume and Open Interest |
92,803 |
478,888 |
+1,200 |
Hang Seng Index(HKFE) |
Jun19 |
190610 |
26844 |
27516 |
26773 |
27469 |
+621 |
216,246 |
112,014 |
+1,175 |
Jul19 |
190610 |
26785 |
27456 |
26713 |
27409 |
+623 |
694 |
999 |
+170 |
Total Volume and Open Interest |
218,124 |
132,320 |
+2,010 |
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 |
190610 |
3388 |
3391 |
3376 |
3385 |
+13 |
1,053,137 |
4,155,576 |
-139,176 |
Sep19 |
190610 |
3375 |
3380 |
3364 |
3373 |
+13 |
21,712 |
264,495 |
+47,695 |
Dec19 |
190610 |
3355 |
3356 |
3350 |
3356 |
+12 |
58 |
219,350 |
+2,003 |
Total Volume and Open Interest |
1,074,907 |
4,655,382 |
-89,478 |
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 |
190610 |
7354.00 |
7382.00 |
7346.00 |
7376.00 |
+52.00 |
90,768 |
721,391 |
-86 |
Sep19 |
190610 |
7275.00 |
7307.50 |
7275.00 |
7303.00 |
+52.00 |
243 |
5,163 |
+104 |
Dec19 |
190610 |
7255.00 |
7265.00 |
7255.00 |
7265.00 |
+53.00 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
91,011 |
727,571 |
+18 |
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 |
190610 |
20450.00 |
20500.00 |
20330.00 |
20472.00 |
+124.00 |
29,363 |
111,581 |
-320 |
Sep19 |
190610 |
20300.00 |
20345.00 |
20200.00 |
20325.00 |
+124.00 |
218 |
3,257 |
+45 |
Dec19 |
190610 |
20145.00 |
20193.00 |
20145.00 |
20193.00 |
+122.00 |
3 |
114 |
+3 |
Total Volume and Open Interest |
29,584 |
114,953 |
-272 |
KOSPI 200(KFE) |
Jun19 |
190610 |
271.60 |
271.70 |
271.40 |
271.70 |
+4.10 |
220,126 |
326,197 |
+3,078 |
Sep19 |
190610 |
272.00 |
272.10 |
271.75 |
272.10 |
+4.40 |
3,170 |
31,437 |
+2,370 |
Dec19 |
190610 |
271.75 |
272.00 |
271.55 |
272.00 |
+4.60 |
12 |
39,263 |
+284 |
Total Volume and Open Interest |
223,315 |
427,075 |
+5,735 |
GSCI(CME) |
Jun19 |
190610 |
405.90 |
409.75 |
405.00 |
405.90 |
-0.85 |
152 |
13,215 |
-133 |
Jul19 |
190610 |
406.20 |
409.90 |
405.20 |
406.20 |
-0.55 |
140 |
280 |
+140 |
Aug19 |
190610 |
403.75 |
406.85 |
403.75 |
403.75 |
-0.55 |
|
|
|
Total Volume and Open Interest |
292 |
13,495 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|