|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 11, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190611 |
855.50 |
863.50 |
850.25 |
859.25 |
+0.75 |
126,250 |
319,035 |
-14,327 |
Aug19 |
190611 |
862.00 |
870.00 |
857.00 |
866.25 |
+1.00 |
10,024 |
53,183 |
+788 |
Sep19 |
190611 |
869.50 |
877.25 |
864.25 |
873.25 |
+1.00 |
10,414 |
26,799 |
-1,057 |
Nov19 |
190611 |
882.50 |
890.75 |
877.75 |
887.00 |
+1.25 |
81,118 |
228,503 |
+17,988 |
Jan20 |
190611 |
896.00 |
903.75 |
891.25 |
900.25 |
+1.25 |
7,382 |
42,304 |
+1,036 |
Mar20 |
190611 |
905.25 |
913.75 |
902.00 |
910.50 |
+1.50 |
5,693 |
44,648 |
+147 |
May20 |
190611 |
916.25 |
923.00 |
911.75 |
920.00 |
+1.50 |
2,878 |
15,129 |
+88 |
Jul20 |
190611 |
926.00 |
933.50 |
922.50 |
930.25 |
+1.50 |
2,358 |
19,050 |
-187 |
Aug20 |
190611 |
930.75 |
937.00 |
928.50 |
933.50 |
+1.75 |
80 |
441 |
+34 |
Sep20 |
190611 |
922.25 |
931.50 |
922.25 |
930.25 |
+2.25 |
47 |
228 |
+9 |
Nov20 |
190611 |
923.75 |
931.75 |
922.25 |
930.75 |
+3.25 |
503 |
9,424 |
+13 |
Jan21 |
190611 |
938.50 |
939.25 |
930.25 |
938.50 |
+3.25 |
1 |
212 |
-1 |
Mar21 |
190611 |
943.50 |
943.50 |
936.75 |
943.50 |
+3.25 |
0 |
55 |
+0 |
May21 |
190611 |
950.75 |
950.75 |
945.25 |
950.75 |
+3.75 |
0 |
38 |
+0 |
Total Volume and Open Interest |
246,749 |
759,304 |
+4,531 |
Soybean Meal(CBOT) |
Jul19 |
190611 |
312.30 |
315.30 |
311.50 |
314.40 |
+1.00 |
53,367 |
154,754 |
-8,505 |
Aug19 |
190611 |
313.90 |
316.50 |
312.80 |
315.60 |
+0.90 |
12,049 |
50,763 |
+371 |
Sep19 |
190611 |
315.80 |
318.30 |
314.50 |
317.30 |
+0.80 |
9,464 |
40,131 |
+318 |
Oct19 |
190611 |
317.40 |
320.00 |
316.50 |
319.10 |
+0.90 |
3,646 |
26,584 |
-314 |
Dec19 |
190611 |
321.80 |
323.60 |
319.80 |
322.70 |
+0.80 |
27,172 |
111,331 |
+3,068 |
Jan20 |
190611 |
322.60 |
325.10 |
321.30 |
324.30 |
+0.80 |
5,229 |
29,582 |
+1,555 |
Mar20 |
190611 |
323.00 |
325.60 |
322.10 |
325.00 |
+0.90 |
2,253 |
30,142 |
+412 |
May20 |
190611 |
323.50 |
326.80 |
323.20 |
325.70 |
+0.80 |
779 |
15,061 |
+155 |
Jul20 |
190611 |
325.60 |
328.30 |
324.90 |
327.50 |
+0.80 |
777 |
9,109 |
+75 |
Aug20 |
190611 |
327.60 |
328.60 |
325.40 |
327.60 |
+0.80 |
157 |
4,096 |
+3 |
Total Volume and Open Interest |
115,101 |
483,252 |
-2,824 |
Soybean Oil(CBOT) |
Jul19 |
190611 |
27.38 |
27.52 |
27.19 |
27.22 |
-0.16 |
59,590 |
168,367 |
-7,034 |
Aug19 |
190611 |
27.54 |
27.64 |
27.32 |
27.35 |
-0.16 |
12,716 |
48,315 |
+1,760 |
Sep19 |
190611 |
27.62 |
27.77 |
27.43 |
27.47 |
-0.16 |
9,815 |
33,803 |
+175 |
Oct19 |
190611 |
27.73 |
27.86 |
27.56 |
27.59 |
-0.16 |
2,834 |
21,099 |
-253 |
Dec19 |
190611 |
28.02 |
28.16 |
27.80 |
27.86 |
-0.16 |
36,549 |
152,058 |
+303 |
Jan20 |
190611 |
28.24 |
28.38 |
28.06 |
28.11 |
-0.15 |
4,053 |
22,681 |
+798 |
Mar20 |
190611 |
28.57 |
28.67 |
28.33 |
28.40 |
-0.15 |
2,501 |
27,255 |
+546 |
May20 |
190611 |
28.85 |
28.99 |
28.68 |
28.74 |
-0.15 |
481 |
12,052 |
+79 |
Jul20 |
190611 |
29.22 |
29.33 |
29.03 |
29.07 |
-0.15 |
582 |
8,464 |
+122 |
Aug20 |
190611 |
29.27 |
29.44 |
29.21 |
29.21 |
-0.13 |
54 |
1,199 |
-2 |
Total Volume and Open Interest |
129,276 |
501,493 |
-3,480 |
Canola(WCE) |
Jul19 |
190611 |
453.5 |
457.9 |
452.4 |
455.5 |
+1.1 |
8,422 |
73,689 |
-2,965 |
Nov19 |
190611 |
463.0 |
467.0 |
462.7 |
465.6 |
+1.4 |
6,104 |
80,039 |
+1,572 |
Jan20 |
190611 |
468.8 |
472.2 |
468.5 |
471.1 |
+1.5 |
649 |
7,373 |
-10 |
Mar20 |
190611 |
476.5 |
477.7 |
474.3 |
476.6 |
+1.9 |
217 |
3,076 |
-8 |
May20 |
190611 |
481.1 |
482.9 |
479.0 |
481.6 |
+2.3 |
14 |
963 |
+4 |
Total Volume and Open Interest |
15,439 |
167,284 |
-1,396 |
Corn(CBOT) |
Jul19 |
190611 |
415.00 |
430.25 |
408.25 |
427.75 |
+12.00 |
227,751 |
561,014 |
-34,503 |
Sep19 |
190611 |
423.50 |
438.25 |
416.75 |
436.25 |
+12.25 |
116,734 |
362,605 |
+8,135 |
Dec19 |
190611 |
434.00 |
449.00 |
427.50 |
447.00 |
+12.50 |
110,296 |
512,743 |
+11,744 |
Mar20 |
190611 |
442.75 |
457.50 |
436.50 |
455.50 |
+12.00 |
14,540 |
153,001 |
+2,017 |
May20 |
190611 |
447.25 |
460.00 |
441.00 |
458.50 |
+10.75 |
4,582 |
31,388 |
+585 |
Jul20 |
190611 |
450.00 |
462.25 |
444.50 |
460.75 |
+9.25 |
7,849 |
73,191 |
+1,769 |
Sep20 |
190611 |
419.00 |
428.75 |
416.50 |
428.75 |
+7.00 |
234 |
15,486 |
+66 |
Dec20 |
190611 |
413.50 |
421.50 |
409.75 |
421.00 |
+6.00 |
4,003 |
61,999 |
+1,097 |
Mar21 |
190611 |
418.50 |
428.75 |
417.75 |
428.75 |
+6.25 |
19 |
2,052 |
+8 |
May21 |
190611 |
430.25 |
433.75 |
423.00 |
433.75 |
+5.75 |
0 |
348 |
+0 |
Total Volume and Open Interest |
486,111 |
1,777,941 |
-9,016 |
Wheat(CBOT) |
Jul19 |
190611 |
504.00 |
518.75 |
500.25 |
518.00 |
+10.50 |
95,648 |
170,355 |
-18,809 |
Sep19 |
190611 |
508.00 |
522.00 |
504.00 |
521.25 |
+9.50 |
48,609 |
113,248 |
+3,649 |
Dec19 |
190611 |
520.00 |
532.75 |
516.75 |
532.00 |
+7.50 |
24,368 |
86,286 |
+645 |
Mar20 |
190611 |
532.25 |
543.00 |
528.75 |
542.00 |
+5.50 |
5,724 |
27,501 |
+162 |
May20 |
190611 |
537.25 |
548.00 |
534.75 |
546.75 |
+4.25 |
2,496 |
6,990 |
+302 |
Jul20 |
190611 |
541.50 |
550.50 |
538.25 |
549.25 |
+3.25 |
3,363 |
15,785 |
+804 |
Total Volume and Open Interest |
180,620 |
425,345 |
-13,092 |
Wheat(KCBT) |
Jul19 |
190611 |
449.00 |
459.50 |
441.50 |
457.50 |
+4.50 |
30,571 |
121,426 |
-5,846 |
Sep19 |
190611 |
462.75 |
471.75 |
454.50 |
470.25 |
+4.25 |
21,349 |
84,927 |
+2,938 |
Dec19 |
190611 |
483.50 |
494.75 |
478.00 |
493.25 |
+4.00 |
8,181 |
61,842 |
+957 |
Mar20 |
190611 |
505.75 |
516.50 |
500.50 |
515.00 |
+3.50 |
1,764 |
19,719 |
+224 |
May20 |
190611 |
518.50 |
530.50 |
516.00 |
529.25 |
+3.00 |
745 |
5,633 |
+66 |
Jul20 |
190611 |
527.00 |
538.25 |
523.75 |
537.00 |
+2.50 |
538 |
8,398 |
+96 |
Sep20 |
190611 |
540.00 |
551.25 |
538.25 |
550.25 |
+2.00 |
89 |
1,718 |
-23 |
Total Volume and Open Interest |
63,354 |
304,727 |
-1,577 |
Wheat(MGE) |
Jul19 |
190611 |
564.75 |
570.75 |
560.00 |
569.50 |
+1.00 |
6,173 |
21,740 |
-1,667 |
Sep19 |
190611 |
576.25 |
579.50 |
568.50 |
578.00 |
+0.50 |
4,363 |
18,437 |
+604 |
Dec19 |
190611 |
584.75 |
588.50 |
578.75 |
587.75 |
+0.25 |
1,903 |
11,081 |
+33 |
Mar20 |
190611 |
593.75 |
599.50 |
591.75 |
599.00 |
+0.50 |
521 |
4,356 |
-35 |
May20 |
190611 |
600.00 |
606.75 |
598.00 |
606.00 |
+1.00 |
177 |
2,299 |
-33 |
Jul20 |
190611 |
599.75 |
610.25 |
599.75 |
609.50 |
+2.50 |
10 |
433 |
+6 |
Total Volume and Open Interest |
13,154 |
59,217 |
-1,091 |
Oats(CBOT) |
Jul19 |
190611 |
297.50 |
305.50 |
293.50 |
303.75 |
+8.75 |
293 |
4,590 |
-86 |
Sep19 |
190611 |
290.00 |
296.00 |
290.00 |
295.50 |
+7.25 |
72 |
609 |
-19 |
Dec19 |
190611 |
282.75 |
293.00 |
281.75 |
291.75 |
+8.00 |
177 |
1,739 |
+33 |
Mar20 |
190611 |
294.75 |
294.75 |
294.75 |
294.75 |
+8.50 |
1 |
137 |
+0 |
Total Volume and Open Interest |
543 |
7,075 |
-72 |
Rough Rice(CBOT) |
Jul19 |
190611 |
11.75 |
11.75 |
11.46 |
11.57 |
-0.20 |
252 |
5,685 |
-82 |
Sep19 |
190611 |
11.95 |
11.96 |
11.72 |
11.84 |
-0.14 |
278 |
1,743 |
+179 |
Nov19 |
190611 |
11.82 |
11.82 |
11.82 |
11.82 |
-0.14 |
24 |
241 |
+17 |
Jan20 |
190611 |
11.96 |
11.96 |
11.96 |
11.96 |
-0.14 |
0 |
7 |
+0 |
Total Volume and Open Interest |
554 |
7,676 |
+114 |
Live Cattle(CME) |
Jun19 |
190611 |
109.800 |
110.850 |
109.730 |
110.680 |
+0.980 |
6,792 |
20,027 |
-9,464 |
Aug19 |
190611 |
106.300 |
107.080 |
105.650 |
106.830 |
+0.530 |
22,704 |
155,184 |
-801 |
Oct19 |
190611 |
106.980 |
108.050 |
106.385 |
107.850 |
+0.700 |
15,204 |
93,789 |
-833 |
Dec19 |
190611 |
111.580 |
112.980 |
111.300 |
112.750 |
+1.020 |
10,534 |
50,165 |
+628 |
Feb20 |
190611 |
115.980 |
117.230 |
115.500 |
117.035 |
+0.935 |
4,664 |
24,664 |
+649 |
Apr20 |
190611 |
118.100 |
119.150 |
117.600 |
118.930 |
+0.580 |
1,574 |
10,748 |
+159 |
Total Volume and Open Interest |
62,335 |
363,947 |
-9,390 |
Feeder Cattle(CME) |
Aug19 |
190611 |
139.830 |
140.900 |
137.685 |
138.130 |
-1.700 |
5,274 |
26,085 |
+75 |
Sep19 |
190611 |
139.800 |
140.985 |
138.035 |
138.600 |
-1.135 |
2,445 |
6,862 |
+4 |
Oct19 |
190611 |
139.850 |
141.000 |
138.150 |
138.985 |
-0.765 |
2,067 |
7,270 |
+1 |
Nov19 |
190611 |
139.935 |
141.235 |
138.500 |
139.350 |
-0.585 |
1,100 |
3,387 |
+25 |
Jan20 |
190611 |
138.435 |
139.700 |
137.050 |
137.950 |
-0.500 |
726 |
3,361 |
-7 |
Mar20 |
190611 |
137.735 |
139.150 |
136.535 |
137.500 |
-0.485 |
121 |
1,471 |
-15 |
Apr20 |
190611 |
139.485 |
139.830 |
137.580 |
138.150 |
-0.230 |
26 |
106 |
+0 |
Total Volume and Open Interest |
11,760 |
48,613 |
+83 |
Lean Hogs(CME) |
Jun19 |
190611 |
78.900 |
79.285 |
78.850 |
79.080 |
-0.205 |
4,883 |
12,957 |
-1,085 |
Jul19 |
190611 |
85.800 |
86.430 |
83.200 |
84.385 |
-1.815 |
23,395 |
69,063 |
-2,620 |
Aug19 |
190611 |
84.450 |
85.230 |
81.850 |
82.980 |
-1.870 |
19,339 |
63,486 |
+2,155 |
Oct19 |
190611 |
79.330 |
79.850 |
76.750 |
76.900 |
-2.850 |
10,216 |
55,620 |
+337 |
Dec19 |
190611 |
78.850 |
79.385 |
76.385 |
76.430 |
-2.955 |
7,366 |
58,617 |
+627 |
Feb20 |
190611 |
82.035 |
82.035 |
79.080 |
79.680 |
-2.355 |
2,010 |
30,031 |
+87 |
Apr20 |
190611 |
83.430 |
83.900 |
81.750 |
82.480 |
-1.370 |
722 |
16,174 |
+106 |
May20 |
190611 |
86.450 |
86.650 |
85.230 |
85.785 |
-0.715 |
0 |
537 |
+0 |
Total Volume and Open Interest |
68,397 |
315,583 |
-369 |
Class III Milk(CME) |
Jun19 |
190611 |
16.29 |
16.35 |
16.28 |
16.35 |
+0.05 |
235 |
3,933 |
-46 |
Jul19 |
190611 |
16.74 |
16.85 |
16.72 |
16.84 |
+0.13 |
336 |
3,485 |
-43 |
Aug19 |
190611 |
17.05 |
17.15 |
17.02 |
17.15 |
+0.13 |
107 |
2,474 |
+45 |
Sep19 |
190611 |
17.31 |
17.39 |
17.31 |
17.39 |
+0.08 |
55 |
2,631 |
+15 |
Oct19 |
190611 |
17.35 |
17.41 |
17.34 |
17.38 |
+0.08 |
28 |
1,993 |
+7 |
Nov19 |
190611 |
17.20 |
17.24 |
17.20 |
17.24 |
+0.07 |
50 |
1,980 |
+48 |
Dec19 |
190611 |
16.80 |
16.80 |
16.75 |
16.80 |
+0.09 |
43 |
1,702 |
+35 |
Jan20 |
190611 |
16.42 |
16.45 |
16.41 |
16.43 |
+0.06 |
2 |
544 |
-1 |
Feb20 |
190611 |
16.35 |
16.35 |
16.30 |
16.30 |
+0.02 |
1 |
449 |
-1 |
Mar20 |
190611 |
16.37 |
16.37 |
16.27 |
16.27 |
+0.02 |
1 |
457 |
-1 |
Apr20 |
190611 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
3 |
250 |
+1 |
May20 |
190611 |
16.51 |
16.51 |
16.51 |
16.51 |
+0.05 |
1 |
311 |
-1 |
Jun20 |
190611 |
16.61 |
16.61 |
16.61 |
16.61 |
+0.04 |
1 |
335 |
-1 |
Total Volume and Open Interest |
863 |
20,814 |
+57 |
Cocoa(ICE) |
Jul19 |
190611 |
2536 |
2570 |
2525 |
2539 |
-5 |
34,758 |
49,930 |
-11,341 |
Sep19 |
190611 |
2503 |
2537 |
2490 |
2504 |
+1 |
36,543 |
84,355 |
+10,419 |
Dec19 |
190611 |
2518 |
2551 |
2511 |
2521 |
+2 |
10,389 |
66,032 |
+2,237 |
Mar20 |
190611 |
2510 |
2544 |
2509 |
2517 |
+6 |
4,138 |
34,177 |
+157 |
May20 |
190611 |
2517 |
2548 |
2517 |
2523 |
+6 |
596 |
12,155 |
+35 |
Jul20 |
190611 |
2524 |
2554 |
2524 |
2529 |
+5 |
567 |
5,434 |
+91 |
Sep20 |
190611 |
2538 |
2561 |
2538 |
2538 |
+5 |
970 |
4,516 |
+111 |
Total Volume and Open Interest |
89,579 |
269,183 |
+2,119 |
Coffee "C"(ICE) |
Jul19 |
190611 |
98.10 |
100.45 |
96.85 |
97.00 |
-1.60 |
35,842 |
98,216 |
-9,333 |
Sep19 |
190611 |
100.65 |
102.95 |
99.35 |
99.50 |
-1.65 |
33,146 |
79,779 |
-766 |
Dec19 |
190611 |
104.40 |
106.55 |
103.10 |
103.25 |
-1.65 |
16,542 |
57,183 |
+1,791 |
Mar20 |
190611 |
108.00 |
110.15 |
106.70 |
106.90 |
-1.60 |
4,774 |
31,143 |
+916 |
May20 |
190611 |
110.55 |
112.20 |
108.90 |
109.05 |
-1.65 |
1,683 |
20,171 |
+696 |
Jul20 |
190611 |
111.95 |
113.95 |
110.75 |
110.85 |
-1.65 |
512 |
6,551 |
+99 |
Total Volume and Open Interest |
93,316 |
310,755 |
-6,309 |
Orange Juice(ICE) |
Jul19 |
190611 |
101.65 |
103.90 |
100.35 |
103.45 |
+1.80 |
410 |
12,552 |
-113 |
Sep19 |
190611 |
104.45 |
106.20 |
103.05 |
105.80 |
+1.45 |
147 |
4,628 |
+122 |
Nov19 |
190611 |
106.65 |
108.20 |
106.60 |
108.10 |
+1.60 |
19 |
1,693 |
+11 |
Jan20 |
190611 |
110.20 |
111.05 |
110.20 |
111.05 |
+1.65 |
0 |
600 |
+0 |
Mar20 |
190611 |
113.65 |
113.65 |
113.65 |
113.65 |
+1.45 |
0 |
340 |
+0 |
May20 |
190611 |
115.75 |
115.75 |
115.75 |
115.75 |
+1.35 |
0 |
332 |
+0 |
Total Volume and Open Interest |
577 |
20,432 |
+21 |
Sugar #11(ICE) |
Jul19 |
190611 |
12.44 |
12.54 |
12.27 |
12.54 |
+0.14 |
89,746 |
331,301 |
-32,018 |
Oct19 |
190611 |
12.71 |
12.83 |
12.58 |
12.83 |
+0.13 |
69,275 |
333,306 |
+22,509 |
Mar20 |
190611 |
13.57 |
13.67 |
13.46 |
13.67 |
+0.13 |
14,938 |
190,730 |
-272 |
May20 |
190611 |
13.64 |
13.73 |
13.53 |
13.72 |
+0.11 |
4,293 |
42,974 |
+935 |
Jul20 |
190611 |
13.69 |
13.79 |
13.60 |
13.77 |
+0.10 |
2,839 |
35,697 |
-1,210 |
Oct20 |
190611 |
13.84 |
13.92 |
13.75 |
13.92 |
+0.11 |
950 |
31,226 |
-246 |
Mar21 |
190611 |
14.31 |
14.39 |
14.29 |
14.39 |
+0.08 |
53 |
16,600 |
-10 |
May21 |
190611 |
14.31 |
14.36 |
14.26 |
14.35 |
+0.04 |
2 |
2,448 |
+0 |
Total Volume and Open Interest |
182,096 |
988,738 |
-10,312 |
London Cocoa(LCE) |
Jul19 |
190611 |
1826 |
1850 |
1826 |
1836 |
+4 |
8,561 |
70,492 |
-2,021 |
Sep19 |
190611 |
1841 |
1862 |
1839 |
1849 |
+6 |
10,266 |
47,190 |
+498 |
Dec19 |
190611 |
1847 |
1869 |
1844 |
1860 |
+11 |
7,091 |
63,142 |
+1,375 |
Mar20 |
190611 |
1831 |
1853 |
1829 |
1846 |
+12 |
4,155 |
47,908 |
+874 |
May20 |
190611 |
1825 |
1852 |
1825 |
1844 |
+14 |
1,572 |
18,739 |
-267 |
Jul20 |
190611 |
1831 |
1857 |
1831 |
1848 |
+15 |
984 |
13,404 |
+72 |
Sep20 |
190611 |
1840 |
1863 |
1837 |
1854 |
+15 |
247 |
12,258 |
+165 |
Total Volume and Open Interest |
33,120 |
282,924 |
+849 |
London Sugar(LCE) |
Aug19 |
190611 |
334.40 |
336.60 |
332.30 |
335.80 |
+2.10 |
5,519 |
54,430 |
+104 |
Oct19 |
190611 |
340.80 |
344.00 |
339.30 |
343.50 |
+2.50 |
3,077 |
27,363 |
+750 |
Dec19 |
190611 |
349.70 |
353.60 |
348.90 |
353.00 |
+2.90 |
807 |
14,831 |
-34 |
Mar20 |
190611 |
357.40 |
360.90 |
356.50 |
360.70 |
+3.00 |
43 |
9,260 |
+1 |
May20 |
190611 |
363.80 |
366.80 |
363.80 |
366.80 |
+2.50 |
7 |
2,234 |
+3 |
Total Volume and Open Interest |
9,455 |
110,421 |
+824 |
Cotton(ICE) |
Jul19 |
190611 |
66.14 |
66.36 |
65.29 |
65.65 |
-0.34 |
31,251 |
74,118 |
-2,246 |
Oct19 |
190611 |
65.57 |
65.69 |
65.02 |
65.46 |
-0.41 |
25 |
63 |
+5 |
Dec19 |
190611 |
65.57 |
66.03 |
64.70 |
65.04 |
-0.53 |
22,406 |
103,776 |
+2,823 |
Mar20 |
190611 |
66.38 |
66.87 |
65.51 |
65.91 |
-0.50 |
2,807 |
17,830 |
+450 |
May20 |
190611 |
67.60 |
67.60 |
66.41 |
66.77 |
-0.50 |
350 |
2,142 |
-87 |
Jul20 |
190611 |
67.29 |
67.58 |
66.96 |
67.32 |
-0.50 |
263 |
3,545 |
+64 |
Total Volume and Open Interest |
57,615 |
210,156 |
+1,189 |
Lumber(CME) |
Jul19 |
190611 |
330.2 |
343.3 |
330.2 |
343.3 |
+19.0 |
156 |
2,804 |
-34 |
Sep19 |
190611 |
340.0 |
349.6 |
339.3 |
349.6 |
+19.0 |
78 |
1,515 |
+48 |
Nov19 |
190611 |
338.2 |
354.1 |
338.2 |
354.1 |
+19.0 |
4 |
81 |
+0 |
Jan20 |
190611 |
364.6 |
364.6 |
363.1 |
363.1 |
+17.3 |
0 |
8 |
+0 |
Total Volume and Open Interest |
238 |
4,408 |
+14 |
Crude Oil(NYM) |
Jul19 |
190611 |
53.43 |
54.04 |
52.91 |
53.27 |
+0.01 |
828,133 |
308,942 |
-35,028 |
Aug19 |
190611 |
53.60 |
54.25 |
53.18 |
53.52 |
+0.04 |
162,417 |
207,954 |
+15,849 |
Sep19 |
190611 |
53.72 |
54.39 |
53.34 |
53.68 |
+0.06 |
98,623 |
200,176 |
-1,877 |
Oct19 |
190611 |
53.79 |
54.35 |
53.43 |
53.74 |
+0.10 |
36,592 |
140,726 |
-2,847 |
Nov19 |
190611 |
53.68 |
54.37 |
53.60 |
53.76 |
+0.13 |
25,372 |
129,551 |
+410 |
Dec19 |
190611 |
53.73 |
54.31 |
53.44 |
53.75 |
+0.17 |
64,753 |
257,515 |
+1,019 |
Jan20 |
190611 |
53.74 |
54.19 |
53.47 |
53.70 |
+0.21 |
11,535 |
74,428 |
+2,112 |
Feb20 |
190611 |
54.02 |
54.02 |
53.40 |
53.62 |
+0.24 |
7,900 |
45,024 |
+723 |
Mar20 |
190611 |
53.78 |
53.93 |
53.33 |
53.52 |
+0.27 |
11,808 |
49,740 |
-1,275 |
Apr20 |
190611 |
53.64 |
53.74 |
53.22 |
53.41 |
+0.28 |
3,303 |
32,930 |
-1,001 |
May20 |
190611 |
53.49 |
53.64 |
53.16 |
53.30 |
+0.29 |
2,058 |
33,000 |
+38 |
Jun20 |
190611 |
53.11 |
53.59 |
52.93 |
53.20 |
+0.31 |
24,083 |
118,295 |
+1,439 |
Jul20 |
190611 |
53.17 |
53.17 |
53.08 |
53.08 |
+0.32 |
761 |
32,092 |
+154 |
Aug20 |
190611 |
53.38 |
53.38 |
52.42 |
52.97 |
+0.33 |
888 |
20,309 |
+317 |
Sep20 |
190611 |
52.87 |
52.87 |
52.87 |
52.87 |
+0.33 |
1,116 |
35,322 |
-32 |
Oct20 |
190611 |
52.70 |
53.39 |
52.70 |
52.80 |
+0.34 |
570 |
24,930 |
+153 |
Total Volume and Open Interest |
1,323,484 |
2,090,683 |
-18,521 |
e-miNY Crude Oil(NYM) |
Jul19 |
190611 |
53.400 |
54.050 |
52.900 |
53.275 |
+0.025 |
34,349 |
2,363 |
-222 |
Aug19 |
190611 |
53.550 |
54.250 |
53.200 |
53.525 |
+0.050 |
920 |
679 |
+57 |
Sep19 |
190611 |
53.825 |
54.350 |
53.550 |
53.675 |
+0.050 |
106 |
780 |
+10 |
Oct19 |
190611 |
53.675 |
54.525 |
53.625 |
53.750 |
+0.100 |
4 |
140 |
-1 |
Nov19 |
190611 |
54.475 |
54.475 |
53.650 |
53.750 |
+0.125 |
6 |
305 |
-2 |
Dec19 |
190611 |
53.800 |
54.225 |
53.500 |
53.750 |
+0.175 |
23 |
173 |
-3 |
Jan20 |
190611 |
53.700 |
53.925 |
53.700 |
53.700 |
+0.200 |
6 |
67 |
+0 |
Feb20 |
190611 |
53.625 |
53.625 |
53.625 |
53.625 |
+0.250 |
1 |
14 |
-1 |
Mar20 |
190611 |
53.775 |
53.825 |
53.275 |
53.525 |
+0.275 |
2 |
49 |
+0 |
Apr20 |
190611 |
53.400 |
53.400 |
53.400 |
53.400 |
+0.275 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,417 |
4,645 |
-162 |
NY Harbor ULSD(NYM) |
Jul19 |
190611 |
181.00 |
183.17 |
180.48 |
182.21 |
+1.58 |
59,973 |
102,783 |
-5,673 |
Aug19 |
190611 |
181.68 |
183.83 |
181.22 |
182.89 |
+1.60 |
34,589 |
66,843 |
-2,010 |
Sep19 |
190611 |
182.61 |
184.59 |
182.08 |
183.66 |
+1.54 |
24,662 |
46,897 |
+3,456 |
Oct19 |
190611 |
183.57 |
185.50 |
183.09 |
184.60 |
+1.52 |
13,237 |
38,442 |
+125 |
Nov19 |
190611 |
184.70 |
186.24 |
184.00 |
185.39 |
+1.47 |
7,151 |
25,889 |
+966 |
Dec19 |
190611 |
185.00 |
186.74 |
184.54 |
185.91 |
+1.43 |
13,421 |
48,460 |
+694 |
Jan20 |
190611 |
185.38 |
187.15 |
184.93 |
186.29 |
+1.42 |
3,816 |
22,569 |
-406 |
Feb20 |
190611 |
186.16 |
186.93 |
185.06 |
186.08 |
+1.42 |
1,656 |
12,230 |
+80 |
Mar20 |
190611 |
185.02 |
186.29 |
184.15 |
185.46 |
+1.44 |
2,183 |
10,731 |
+390 |
Apr20 |
190611 |
184.50 |
184.98 |
183.21 |
184.30 |
+1.45 |
735 |
4,818 |
+82 |
May20 |
190611 |
183.13 |
184.25 |
182.98 |
183.57 |
+1.46 |
446 |
2,795 |
-80 |
Jun20 |
190611 |
182.93 |
183.98 |
182.26 |
183.19 |
+1.51 |
2,195 |
17,804 |
-70 |
Jul20 |
190611 |
183.45 |
183.45 |
183.45 |
183.45 |
+1.49 |
710 |
1,700 |
+249 |
Aug20 |
190611 |
183.82 |
183.82 |
183.82 |
183.82 |
+1.48 |
130 |
817 |
+20 |
Total Volume and Open Interest |
166,979 |
420,720 |
-1,562 |
RBOB Gasoline(NYM) |
Jul19 |
190611 |
173.46 |
176.46 |
173.12 |
175.63 |
+2.60 |
74,675 |
109,966 |
-6,314 |
Aug19 |
190611 |
170.70 |
173.31 |
170.41 |
172.46 |
+2.20 |
51,444 |
71,727 |
+998 |
Sep19 |
190611 |
167.68 |
170.00 |
167.56 |
169.18 |
+1.82 |
35,257 |
55,146 |
+86 |
Oct19 |
190611 |
154.33 |
155.98 |
154.04 |
155.26 |
+1.56 |
16,552 |
41,729 |
-357 |
Nov19 |
190611 |
152.40 |
152.57 |
151.04 |
152.07 |
+1.41 |
6,569 |
23,246 |
+554 |
Dec19 |
190611 |
148.53 |
150.23 |
148.45 |
149.55 |
+1.29 |
5,291 |
28,842 |
+459 |
Jan20 |
190611 |
147.75 |
149.34 |
147.75 |
148.69 |
+1.25 |
2,440 |
15,691 |
+697 |
Feb20 |
190611 |
149.01 |
149.41 |
148.47 |
149.03 |
+1.25 |
874 |
5,385 |
+16 |
Mar20 |
190611 |
150.53 |
150.97 |
149.56 |
150.39 |
+1.27 |
828 |
6,220 |
+94 |
Apr20 |
190611 |
167.72 |
168.62 |
167.72 |
168.35 |
+1.40 |
149 |
3,345 |
-7 |
Total Volume and Open Interest |
194,800 |
371,910 |
-3,434 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190611 |
174.10 |
175.63 |
174.10 |
175.63 |
+2.60 |
0 |
1 |
+0 |
Aug19 |
190611 |
172.46 |
172.46 |
172.46 |
172.46 |
+2.20 |
0 |
1 |
+0 |
Sep19 |
190611 |
169.18 |
169.18 |
169.18 |
169.18 |
+1.82 |
|
|
|
Oct19 |
190611 |
155.26 |
155.26 |
155.26 |
155.26 |
+1.56 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul19 |
190611 |
2.361 |
2.406 |
2.336 |
2.399 |
+0.042 |
154,549 |
351,927 |
-27,639 |
Aug19 |
190611 |
2.355 |
2.401 |
2.329 |
2.393 |
+0.043 |
94,394 |
140,261 |
+12,354 |
Sep19 |
190611 |
2.341 |
2.384 |
2.316 |
2.377 |
+0.042 |
68,521 |
172,598 |
+8,871 |
Oct19 |
190611 |
2.385 |
2.425 |
2.363 |
2.420 |
+0.038 |
35,141 |
139,791 |
+2,519 |
Nov19 |
190611 |
2.470 |
2.502 |
2.447 |
2.497 |
+0.030 |
24,962 |
84,402 |
-1,238 |
Dec19 |
190611 |
2.671 |
2.693 |
2.645 |
2.689 |
+0.022 |
18,849 |
88,457 |
-870 |
Jan20 |
190611 |
2.785 |
2.808 |
2.762 |
2.803 |
+0.020 |
21,923 |
81,977 |
+1,488 |
Feb20 |
190611 |
2.759 |
2.782 |
2.736 |
2.777 |
+0.019 |
8,581 |
25,867 |
+1,499 |
Mar20 |
190611 |
2.694 |
2.707 |
2.658 |
2.702 |
+0.019 |
19,572 |
42,018 |
+3,991 |
Apr20 |
190611 |
2.493 |
2.507 |
2.472 |
2.503 |
+0.015 |
9,281 |
38,383 |
-815 |
May20 |
190611 |
2.472 |
2.478 |
2.452 |
2.473 |
+0.006 |
1,715 |
24,466 |
-134 |
Jun20 |
190611 |
2.510 |
2.513 |
2.487 |
2.507 |
+0.005 |
894 |
14,298 |
+40 |
Jul20 |
190611 |
2.544 |
2.550 |
2.525 |
2.545 |
+0.005 |
756 |
16,877 |
+29 |
Aug20 |
190611 |
2.558 |
2.562 |
2.535 |
2.556 |
+0.005 |
430 |
11,757 |
-66 |
Sep20 |
190611 |
2.531 |
2.546 |
2.520 |
2.541 |
+0.004 |
691 |
10,786 |
-32 |
Oct20 |
190611 |
2.554 |
2.572 |
2.542 |
2.565 |
+0.006 |
1,417 |
26,904 |
+328 |
Total Volume and Open Interest |
462,461 |
1,326,110 |
-16 |
Brent Crude Oil(ICE) |
Aug19 |
190611 |
62.30 |
62.87 |
62.01 |
62.29 |
unch |
307,962 |
431,367 |
-17,688 |
Sep19 |
190611 |
61.34 |
61.95 |
61.18 |
61.45 |
+0.11 |
167,349 |
345,783 |
+3,284 |
Oct19 |
190611 |
60.79 |
61.44 |
60.70 |
60.95 |
+0.16 |
80,860 |
194,270 |
+1,445 |
Nov19 |
190611 |
60.51 |
61.16 |
60.43 |
60.69 |
+0.19 |
56,387 |
148,600 |
-1,982 |
Dec19 |
190611 |
60.33 |
60.98 |
60.25 |
60.51 |
+0.21 |
121,777 |
324,604 |
+4,856 |
Jan20 |
190611 |
60.15 |
60.80 |
60.14 |
60.36 |
+0.24 |
20,609 |
87,814 |
+909 |
Feb20 |
190611 |
60.00 |
60.63 |
60.00 |
60.22 |
+0.26 |
10,880 |
54,289 |
+711 |
Mar20 |
190611 |
59.87 |
60.50 |
59.87 |
60.10 |
+0.27 |
14,797 |
60,704 |
+1,872 |
Apr20 |
190611 |
59.78 |
60.36 |
59.78 |
60.02 |
+0.29 |
2,890 |
33,118 |
+80 |
May20 |
190611 |
60.15 |
60.15 |
59.94 |
59.94 |
+0.31 |
3,214 |
33,169 |
+564 |
Jun20 |
190611 |
59.59 |
60.21 |
59.59 |
59.85 |
+0.31 |
32,347 |
125,858 |
+2,880 |
Jul20 |
190611 |
59.92 |
59.92 |
59.74 |
59.74 |
+0.32 |
2,954 |
58,576 |
+1,603 |
Aug20 |
190611 |
59.66 |
59.66 |
59.66 |
59.66 |
+0.33 |
3,500 |
39,367 |
+2,302 |
Sep20 |
190611 |
59.56 |
59.56 |
59.56 |
59.56 |
+0.34 |
3,408 |
28,923 |
+995 |
Total Volume and Open Interest |
896,536 |
2,400,006 |
+8,867 |
Gas Oil(ICE) |
Jun19 |
190611 |
556.50 |
562.00 |
553.00 |
559.25 |
unch |
25,873 |
44,167 |
-5,359 |
Jul19 |
190611 |
558.75 |
563.75 |
555.75 |
560.50 |
-1.00 |
90,498 |
166,492 |
-5,767 |
Aug19 |
190611 |
561.25 |
565.75 |
558.25 |
562.75 |
-1.25 |
50,010 |
122,573 |
-1,729 |
Sep19 |
190611 |
564.00 |
568.25 |
561.00 |
565.50 |
-1.50 |
26,909 |
93,752 |
+3,945 |
Oct19 |
190611 |
566.75 |
571.00 |
564.00 |
568.50 |
-1.25 |
20,366 |
79,088 |
-4,495 |
Nov19 |
190611 |
566.50 |
570.25 |
564.00 |
568.25 |
-1.00 |
13,118 |
48,231 |
+2,659 |
Dec19 |
190611 |
565.00 |
568.75 |
563.00 |
566.75 |
-1.25 |
34,003 |
116,875 |
+3,275 |
Jan20 |
190611 |
566.00 |
568.25 |
563.25 |
566.75 |
-1.00 |
5,735 |
35,462 |
+1,098 |
Feb20 |
190611 |
566.25 |
567.50 |
563.25 |
566.50 |
-0.75 |
1,331 |
27,204 |
-403 |
Mar20 |
190611 |
566.00 |
567.75 |
563.25 |
566.25 |
-0.50 |
2,194 |
27,946 |
+0 |
Total Volume and Open Interest |
292,049 |
973,956 |
-3,497 |
Ethanol(CBOT) |
Jul19 |
190611 |
1.476 |
1.516 |
1.458 |
1.515 |
+0.042 |
307 |
582 |
+0 |
Aug19 |
190611 |
1.477 |
1.515 |
1.456 |
1.515 |
+0.042 |
62 |
271 |
+11 |
Sep19 |
190611 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.042 |
0 |
61 |
+0 |
Oct19 |
190611 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.042 |
0 |
8 |
+0 |
Nov19 |
190611 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.042 |
|
|
|
Dec19 |
190611 |
1.540 |
1.540 |
1.540 |
1.540 |
+0.042 |
0 |
20 |
+0 |
Jan20 |
190611 |
1.540 |
1.540 |
1.540 |
1.540 |
+0.042 |
|
|
|
Feb20 |
190611 |
1.540 |
1.540 |
1.540 |
1.540 |
+0.042 |
|
|
|
Total Volume and Open Interest |
369 |
942 |
+11 |
WTI Crude Oil(ICE) |
Jul19 |
190611 |
53.36 |
54.03 |
52.95 |
53.27 |
+0.01 |
52,449 |
59,551 |
-4,031 |
Aug19 |
190611 |
53.72 |
54.25 |
53.21 |
53.52 |
+0.04 |
49,413 |
88,148 |
-1,081 |
Sep19 |
190611 |
53.82 |
54.39 |
53.37 |
53.68 |
+0.06 |
50,418 |
76,580 |
-25 |
Oct19 |
190611 |
53.84 |
54.35 |
53.43 |
53.74 |
+0.10 |
22,982 |
38,811 |
+1,236 |
Nov19 |
190611 |
53.91 |
54.37 |
53.48 |
53.76 |
+0.13 |
11,519 |
29,748 |
-293 |
Dec19 |
190611 |
53.83 |
54.32 |
53.47 |
53.75 |
+0.17 |
25,317 |
108,685 |
+362 |
Jan20 |
190611 |
53.83 |
54.19 |
53.52 |
53.70 |
+0.21 |
2,462 |
15,151 |
+670 |
Feb20 |
190611 |
53.72 |
53.89 |
53.58 |
53.62 |
+0.24 |
738 |
8,304 |
-4 |
Mar20 |
190611 |
53.64 |
53.64 |
53.52 |
53.52 |
+0.27 |
1,634 |
17,204 |
-18 |
Apr20 |
190611 |
53.41 |
53.41 |
53.41 |
53.41 |
+0.28 |
163 |
6,162 |
-68 |
May20 |
190611 |
53.30 |
53.30 |
53.30 |
53.30 |
+0.29 |
245 |
4,532 |
+25 |
Jun20 |
190611 |
53.34 |
53.34 |
53.20 |
53.20 |
+0.31 |
7,879 |
59,148 |
+1,113 |
Jul20 |
190611 |
53.08 |
53.08 |
53.08 |
53.08 |
+0.32 |
48 |
4,879 |
+22 |
Aug20 |
190611 |
52.97 |
52.97 |
52.97 |
52.97 |
+0.33 |
10 |
4,884 |
+10 |
Sep20 |
190611 |
52.87 |
52.87 |
52.87 |
52.87 |
+0.33 |
8 |
7,913 |
+0 |
Oct20 |
190611 |
52.80 |
52.80 |
52.80 |
52.80 |
+0.34 |
15 |
4,587 |
-1 |
Total Volume and Open Interest |
235,815 |
674,391 |
-840 |
US Dollar Index(ICE) |
Jun19 |
190611 |
96.700 |
96.860 |
96.605 |
96.645 |
-0.065 |
29,823 |
41,137 |
+175 |
Sep19 |
190611 |
96.195 |
96.345 |
96.095 |
96.135 |
-0.070 |
5,870 |
3,423 |
+1,068 |
Dec19 |
190611 |
95.820 |
95.820 |
95.700 |
95.700 |
-0.070 |
32 |
657 |
+6 |
Total Volume and Open Interest |
35,729 |
45,310 |
+1,252 |
Australian Dollar(CME) |
Jun19 |
190611 |
69.63 |
69.68 |
69.48 |
69.61 |
+0.01 |
116,184 |
138,702 |
-7,522 |
Sep19 |
190611 |
69.79 |
69.84 |
69.64 |
69.77 |
+0.01 |
18,093 |
30,884 |
+6,897 |
Dec19 |
190611 |
69.91 |
69.91 |
69.86 |
69.91 |
+0.02 |
4 |
357 |
-2 |
Total Volume and Open Interest |
136,336 |
170,862 |
-727 |
British Pound(CME) |
Jun19 |
190611 |
126.90 |
127.36 |
126.74 |
127.25 |
+0.31 |
99,327 |
185,087 |
-11,405 |
Sep19 |
190611 |
127.43 |
127.88 |
127.27 |
127.78 |
+0.31 |
22,002 |
28,993 |
+11,708 |
Dec19 |
190611 |
128.21 |
128.22 |
128.21 |
128.21 |
+0.31 |
10 |
699 |
+4 |
Total Volume and Open Interest |
125,393 |
217,575 |
+1,226 |
Canadian Dollar(CME) |
Jun19 |
190611 |
75.37 |
75.48 |
75.16 |
75.28 |
-0.10 |
101,115 |
129,314 |
-1,424 |
Sep19 |
190611 |
75.50 |
75.62 |
75.29 |
75.41 |
-0.10 |
10,232 |
22,845 |
+5,340 |
Dec19 |
190611 |
75.65 |
75.69 |
75.45 |
75.49 |
-0.10 |
269 |
4,132 |
+153 |
Mar20 |
190611 |
75.74 |
75.74 |
75.54 |
75.57 |
-0.08 |
68 |
785 |
+47 |
Total Volume and Open Interest |
115,014 |
159,127 |
+5,041 |
Japanese Yen(CME) |
Jun19 |
190611 |
92.26 |
92.34 |
91.95 |
92.22 |
-0.06 |
158,319 |
149,460 |
-6,016 |
Sep19 |
190611 |
92.90 |
92.97 |
92.59 |
92.85 |
-0.06 |
12,353 |
13,355 |
+4,254 |
Dec19 |
190611 |
93.18 |
93.43 |
93.18 |
93.43 |
-0.05 |
100 |
253 |
-87 |
Total Volume and Open Interest |
171,536 |
165,611 |
-1,878 |
Swiss Franc(CME) |
Jun19 |
190611 |
101.11 |
101.14 |
100.69 |
100.88 |
-0.24 |
38,774 |
60,349 |
-6,388 |
Sep19 |
190611 |
101.95 |
101.97 |
101.53 |
101.71 |
-0.24 |
3,897 |
11,358 |
+2,932 |
Dec19 |
190611 |
102.48 |
102.48 |
102.48 |
102.48 |
-0.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
42,671 |
71,752 |
-3,456 |
EuroFX(CME) |
Jun19 |
190611 |
113.19 |
113.43 |
113.07 |
113.38 |
+0.16 |
252,288 |
454,371 |
-7,826 |
Sep19 |
190611 |
114.02 |
114.26 |
113.90 |
114.20 |
+0.16 |
31,749 |
67,612 |
+13,650 |
Dec19 |
190611 |
114.79 |
114.97 |
114.69 |
114.97 |
+0.17 |
302 |
3,236 |
+6 |
Total Volume and Open Interest |
287,196 |
535,442 |
+6,274 |
Mexican Peso(CME) |
Jun19 |
190611 |
519.88 |
523.38 |
519.25 |
521.88 |
+1.00 |
76,716 |
181,188 |
-8,686 |
Jul19 |
190611 |
519.63 |
519.63 |
519.63 |
519.63 |
+1.00 |
|
|
|
Total Volume and Open Interest |
82,420 |
215,169 |
-6,859 |
Brazilian Real(CME) |
Jul19 |
190611 |
257.45 |
259.95 |
256.60 |
259.60 |
+2.10 |
4,944 |
26,962 |
+64 |
Aug19 |
190611 |
257.35 |
259.10 |
255.95 |
258.90 |
+2.15 |
16 |
13,674 |
-5 |
Sep19 |
190611 |
255.95 |
258.45 |
255.90 |
258.25 |
+2.10 |
2 |
1,284 |
+2 |
Oct19 |
190611 |
257.55 |
257.55 |
257.55 |
257.55 |
+2.05 |
|
|
|
Total Volume and Open Interest |
4,962 |
41,920 |
+61 |
30-Year T-Bonds(CBOT) |
Jun19 |
190611 |
154~010 |
154~100 |
153~170 |
154~080 |
+0~040 |
3,634 |
28,361 |
-2,603 |
Sep19 |
190611 |
153~100 |
153~220 |
152~270 |
153~190 |
+0~040 |
314,205 |
945,865 |
-392 |
Dec19 |
190611 |
152~260 |
152~260 |
152~260 |
152~260 |
+0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
317,839 |
974,230 |
-2,995 |
10-Year T-Notes(CBOT) |
Jun19 |
190611 |
126~125 |
126~155 |
126~065 |
126~140 |
unch |
13,638 |
55,854 |
-1,477 |
Sep19 |
190611 |
126~225 |
126~260 |
126~155 |
126~255 |
+0~015 |
1,821,859 |
3,933,841 |
+11,474 |
Dec19 |
190611 |
126~265 |
126~265 |
126~265 |
126~265 |
+0~015 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,835,497 |
3,989,698 |
+9,997 |
5-Year T-Notes(CBOT) |
Jun19 |
190611 |
117~082 |
117~110 |
117~044 |
117~092 |
+0~002 |
12,782 |
79,914 |
-4,281 |
Sep19 |
190611 |
117~126 |
117~150 |
117~084 |
117~142 |
+0~002 |
1,190,828 |
4,446,090 |
-58,632 |
Dec19 |
190611 |
117~142 |
117~142 |
117~142 |
117~142 |
+0~002 |
|
|
|
Total Volume and Open Interest |
1,203,610 |
4,526,004 |
-62,913 |
2 Year T-Notes(CBOT) |
Jun19 |
190611 |
107~037 |
107~047 |
107~015 |
107~030 |
-0~007 |
6,708 |
7,852 |
+1,000 |
Sep19 |
190611 |
107~113 |
107~122 |
107~091 |
107~106 |
-0~010 |
888,736 |
3,597,926 |
+65,402 |
Dec19 |
190611 |
107~106 |
107~106 |
107~106 |
107~106 |
-0~010 |
|
|
|
Total Volume and Open Interest |
895,444 |
3,605,778 |
+66,402 |
Eurodollars(CME) |
Jun19 |
190611 |
97.570 |
97.573 |
97.548 |
97.555 |
-0.012 |
425,836 |
1,313,309 |
-26,780 |
Sep19 |
190611 |
97.870 |
97.875 |
97.830 |
97.845 |
-0.030 |
553,048 |
1,576,833 |
-46,136 |
Dec19 |
190611 |
97.980 |
97.990 |
97.940 |
97.955 |
-0.030 |
513,120 |
1,551,467 |
-18,445 |
Mar20 |
190611 |
98.150 |
98.160 |
98.105 |
98.130 |
-0.020 |
471,100 |
1,107,481 |
-2,690 |
Jun20 |
190611 |
98.210 |
98.220 |
98.165 |
98.205 |
-0.005 |
605,007 |
1,134,681 |
+45,530 |
Sep20 |
190611 |
98.255 |
98.270 |
98.215 |
98.265 |
+0.005 |
577,282 |
1,023,848 |
+24,838 |
Dec20 |
190611 |
98.260 |
98.285 |
98.220 |
98.275 |
+0.010 |
454,752 |
1,113,979 |
-31,368 |
Mar21 |
190611 |
98.280 |
98.310 |
98.250 |
98.305 |
+0.020 |
379,773 |
766,246 |
-9,548 |
Jun21 |
190611 |
98.250 |
98.280 |
98.220 |
98.280 |
+0.030 |
218,803 |
699,811 |
+1,147 |
Sep21 |
190611 |
98.225 |
98.260 |
98.195 |
98.255 |
+0.030 |
190,705 |
555,718 |
-582 |
Dec21 |
190611 |
98.180 |
98.225 |
98.155 |
98.220 |
+0.030 |
171,842 |
537,931 |
+3,565 |
Mar22 |
190611 |
98.160 |
98.205 |
98.135 |
98.200 |
+0.035 |
131,206 |
467,064 |
-7,416 |
Jun22 |
190611 |
98.115 |
98.165 |
98.100 |
98.165 |
+0.040 |
101,709 |
311,508 |
+16,130 |
Sep22 |
190611 |
98.085 |
98.130 |
98.065 |
98.130 |
+0.040 |
85,286 |
252,270 |
-4,162 |
Dec22 |
190611 |
98.055 |
98.095 |
98.030 |
98.095 |
+0.040 |
73,754 |
226,412 |
-4,884 |
Mar23 |
190611 |
98.015 |
98.065 |
98.005 |
98.065 |
+0.040 |
59,957 |
127,143 |
+6,598 |
Jun23 |
190611 |
97.990 |
98.030 |
97.970 |
98.030 |
+0.040 |
54,049 |
92,688 |
+10,647 |
Sep23 |
190611 |
97.955 |
97.995 |
97.935 |
97.995 |
+0.040 |
41,290 |
93,494 |
+5,107 |
Total Volume and Open Interest |
5,210,256 |
13,357,662 |
-32,713 |
Ultra T-Bond(CBOT) |
Jun19 |
190611 |
173~22 |
174~06 |
172~31 |
174~05 |
+0~06 |
2,419 |
15,436 |
-1,591 |
Sep19 |
190611 |
174~12 |
174~31 |
173~18 |
174~26 |
+0~07 |
139,832 |
1,144,785 |
+3,488 |
Dec19 |
190611 |
175~06 |
175~06 |
175~06 |
175~06 |
+0~07 |
|
|
|
Total Volume and Open Interest |
142,251 |
1,160,221 |
+1,897 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190611 |
135~225 |
136~005 |
135~170 |
135~275 |
+0~035 |
490 |
9,032 |
-129 |
Sep19 |
190611 |
136~110 |
136~180 |
136~020 |
136~170 |
+0~025 |
237,131 |
717,126 |
+277 |
Dec19 |
190611 |
136~170 |
136~170 |
136~170 |
136~170 |
+0~025 |
|
|
|
Total Volume and Open Interest |
237,621 |
726,158 |
+148 |
30 Day Federal Funds(CBOT) |
Jun19 |
190611 |
97.640 |
97.640 |
97.632 |
97.635 |
-0.002 |
52,183 |
185,371 |
+3,529 |
Jul19 |
190611 |
97.660 |
97.670 |
97.655 |
97.660 |
-0.005 |
294,248 |
448,241 |
+52,508 |
Aug19 |
190611 |
97.850 |
97.850 |
97.830 |
97.840 |
-0.010 |
207,851 |
370,316 |
-2,228 |
Sep19 |
190611 |
97.920 |
97.920 |
97.895 |
97.905 |
-0.015 |
48,958 |
154,085 |
+11,018 |
Oct19 |
190611 |
98.030 |
98.040 |
98.000 |
98.015 |
-0.020 |
88,338 |
267,789 |
+10,031 |
Nov19 |
190611 |
98.110 |
98.115 |
98.065 |
98.080 |
-0.030 |
58,772 |
182,437 |
+13,815 |
Total Volume and Open Interest |
927,046 |
2,288,063 |
+91,720 |
Japanese Govt Bonds(SGX) |
Sep19 |
190611 |
153.46 |
153.50 |
153.37 |
153.38 |
-0.09 |
4,559 |
7,069 |
+6,346 |
Dec19 |
190611 |
153.38 |
153.38 |
153.38 |
153.38 |
-0.09 |
|
|
|
Mar20 |
190611 |
153.38 |
153.38 |
153.38 |
153.38 |
-0.09 |
|
|
|
Total Volume and Open Interest |
9,966 |
21,871 |
+3,354 |
Euro-Buxl(EUREX) |
Sep19 |
190611 |
197.44 |
198.46 |
197.04 |
198.26 |
+0.88 |
53,379 |
249,318 |
-1,570 |
Dec19 |
190611 |
196.74 |
196.74 |
196.74 |
196.74 |
+0.90 |
|
|
|
Mar20 |
190611 |
196.74 |
196.74 |
196.74 |
196.74 |
+0.90 |
|
|
|
Total Volume and Open Interest |
53,379 |
249,318 |
-1,570 |
Euro-Bund(EUREX) |
Sep19 |
190611 |
171.11 |
171.42 |
170.98 |
171.36 |
+0.25 |
674,789 |
1,659,287 |
-69,250 |
Dec19 |
190611 |
168.60 |
168.70 |
168.50 |
168.68 |
+0.25 |
20 |
40 |
+6 |
Mar20 |
190611 |
170.51 |
170.51 |
170.51 |
170.51 |
+1.40 |
|
|
|
Total Volume and Open Interest |
674,809 |
1,659,327 |
-69,244 |
Euro-Bobl(EUREX) |
Sep19 |
190611 |
134.01 |
134.06 |
133.95 |
134.02 |
+0.01 |
465,116 |
1,370,702 |
-43,104 |
Dec19 |
190611 |
134.31 |
134.31 |
134.31 |
134.31 |
+0.06 |
0 |
27 |
+17 |
Mar20 |
190611 |
134.31 |
134.31 |
134.31 |
134.31 |
+0.06 |
|
|
|
Total Volume and Open Interest |
465,116 |
1,370,729 |
-43,087 |
Euro-Schatz(EUREX) |
Sep19 |
190611 |
112.11 |
112.13 |
112.10 |
112.11 |
unch |
243,806 |
1,600,544 |
-24,912 |
Dec19 |
190611 |
112.06 |
112.06 |
112.06 |
112.06 |
+0.03 |
|
|
|
Mar20 |
190611 |
112.06 |
112.06 |
112.06 |
112.06 |
+0.03 |
|
|
|
Total Volume and Open Interest |
243,806 |
1,600,544 |
-24,912 |
3-Mth Euribor(EUREX) |
Jun19 |
190611 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190611 |
100.355 |
100.355 |
100.355 |
100.355 |
unch |
0 |
1,875 |
+0 |
Dec19 |
190611 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
1,693 |
-1 |
Total Volume and Open Interest |
2 |
9,310 |
-3 |
Long Gilt(LIFFE) |
Jun19 |
190611 |
131~09 |
131~09 |
130~29 |
131~05 |
-0~04 |
1,625 |
40,068 |
-1,518 |
Sep19 |
190611 |
130~13 |
130~13 |
129~29 |
130~07 |
-0~04 |
172,330 |
651,102 |
+6,267 |
Total Volume and Open Interest |
173,955 |
691,270 |
+4,749 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190611 |
99.21 |
99.21 |
99.20 |
99.21 |
-0.00 |
27,598 |
475,857 |
-3,576 |
Sep19 |
190611 |
99.20 |
99.20 |
99.18 |
99.18 |
-0.03 |
58,025 |
619,676 |
+1,161 |
Dec19 |
190611 |
99.19 |
99.19 |
99.15 |
99.15 |
-0.04 |
79,512 |
703,376 |
+1,411 |
Mar20 |
190611 |
99.24 |
99.25 |
99.19 |
99.21 |
-0.05 |
88,194 |
453,924 |
+9,584 |
Jun20 |
190611 |
99.28 |
99.28 |
99.22 |
99.23 |
-0.05 |
77,907 |
417,871 |
-3,878 |
Sep20 |
190611 |
99.29 |
99.29 |
99.24 |
99.25 |
-0.06 |
82,824 |
415,449 |
-1,427 |
Total Volume and Open Interest |
772,566 |
4,111,095 |
+9,804 |
3-Mth Euribor(LIFFE) |
Jun19 |
190611 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
87,707 |
469,018 |
-6,364 |
Sep19 |
190611 |
100.355 |
100.360 |
100.350 |
100.355 |
unch |
85,489 |
559,776 |
-5,992 |
Dec19 |
190611 |
100.385 |
100.385 |
100.380 |
100.380 |
-0.005 |
103,594 |
657,667 |
+8,013 |
Total Volume and Open Interest |
959,134 |
4,652,118 |
-18,845 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190611 |
98.52 |
98.54 |
98.51 |
98.54 |
+0.01 |
23,263 |
80,424 |
-21,247 |
Sep19 |
190611 |
98.81 |
98.83 |
98.79 |
98.82 |
+0.02 |
71,359 |
334,002 |
+1,577 |
Dec19 |
190611 |
98.86 |
98.88 |
98.84 |
98.87 |
+0.01 |
52,209 |
359,914 |
+4,143 |
Mar20 |
190611 |
98.94 |
98.96 |
98.91 |
98.94 |
+0.01 |
59,658 |
305,785 |
+5,181 |
Jun20 |
190611 |
98.94 |
98.96 |
98.92 |
98.95 |
+0.03 |
22,151 |
203,501 |
+2,928 |
Sep20 |
190611 |
98.92 |
98.93 |
98.90 |
98.93 |
+0.02 |
13,421 |
136,701 |
+2,033 |
Dec20 |
190611 |
98.90 |
98.92 |
98.88 |
98.91 |
+0.02 |
8,093 |
92,542 |
+662 |
Mar21 |
190611 |
98.89 |
98.90 |
98.87 |
98.90 |
+0.02 |
5,480 |
55,035 |
+134 |
Jun21 |
190611 |
98.87 |
98.88 |
98.84 |
98.88 |
+0.03 |
2,048 |
9,234 |
+121 |
Sep21 |
190611 |
98.83 |
98.84 |
98.82 |
98.84 |
+0.03 |
267 |
1,504 |
-240 |
Total Volume and Open Interest |
258,425 |
1,581,746 |
-4,568 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190611 |
98.52 |
98.54 |
98.49 |
98.54 |
+0.02 |
182,970 |
1,303,559 |
-14,156 |
Sep19 |
190611 |
98.53 |
98.55 |
98.50 |
98.54 |
+0.02 |
2,130 |
38,245 |
+360 |
Total Volume and Open Interest |
185,100 |
1,341,804 |
-13,796 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190611 |
98.93 |
98.94 |
98.90 |
98.94 |
+0.01 |
242,514 |
1,309,083 |
-25,795 |
Sep19 |
190611 |
98.97 |
99.00 |
98.96 |
99.00 |
+0.02 |
5,318 |
36,439 |
+4,389 |
Total Volume and Open Interest |
247,832 |
1,345,522 |
-21,406 |
Gold(CMX) |
Jun19 |
190611 |
1328.4 |
1328.4 |
1319.1 |
1326.4 |
+1.7 |
240 |
1,259 |
-23 |
Aug19 |
190611 |
1331.8 |
1333.8 |
1323.6 |
1331.2 |
+1.9 |
331,289 |
377,223 |
+6,723 |
Oct19 |
190611 |
1338.0 |
1339.2 |
1329.5 |
1337.0 |
+2.0 |
1,387 |
6,988 |
+33 |
Dec19 |
190611 |
1343.5 |
1344.8 |
1335.1 |
1342.7 |
+2.0 |
6,868 |
65,594 |
+613 |
Feb20 |
190611 |
1349.2 |
1349.7 |
1341.2 |
1348.4 |
+2.1 |
1,335 |
28,679 |
+271 |
Apr20 |
190611 |
1353.4 |
1353.4 |
1346.5 |
1353.0 |
+2.3 |
970 |
9,750 |
+175 |
Jun20 |
190611 |
1350.5 |
1356.9 |
1350.5 |
1356.9 |
+2.1 |
736 |
7,664 |
+571 |
Aug20 |
190611 |
1360.9 |
1360.9 |
1360.9 |
1360.9 |
+2.1 |
2 |
497 |
+0 |
Oct20 |
190611 |
1365.1 |
1365.1 |
1365.1 |
1365.1 |
+2.1 |
0 |
29 |
+0 |
Dec20 |
190611 |
1369.0 |
1369.0 |
1369.0 |
1369.0 |
+2.1 |
48 |
1,870 |
+42 |
Feb21 |
190611 |
1372.7 |
1372.7 |
1372.7 |
1372.7 |
+2.1 |
0 |
17 |
+0 |
Apr21 |
190611 |
1376.4 |
1376.4 |
1376.4 |
1376.4 |
+2.1 |
|
|
|
Total Volume and Open Interest |
343,660 |
501,322 |
+8,375 |
Silver(CMX) |
Jul19 |
190611 |
1468.5 |
1478.5 |
1463.0 |
1474.0 |
+10.1 |
104,804 |
147,524 |
-3,711 |
Sep19 |
190611 |
1476.5 |
1485.5 |
1470.5 |
1481.5 |
+10.2 |
14,378 |
36,815 |
+4,903 |
Dec19 |
190611 |
1487.0 |
1496.0 |
1481.5 |
1492.5 |
+10.1 |
3,696 |
26,954 |
+1,281 |
Mar20 |
190611 |
1495.5 |
1507.0 |
1494.5 |
1503.3 |
+10.2 |
743 |
6,914 |
+242 |
May20 |
190611 |
1503.5 |
1510.0 |
1503.5 |
1509.7 |
+10.1 |
3 |
1,986 |
+0 |
Jul20 |
190611 |
1510.0 |
1516.0 |
1510.0 |
1516.0 |
+9.8 |
53 |
702 |
+51 |
Sep20 |
190611 |
1522.2 |
1522.2 |
1522.2 |
1522.2 |
+9.8 |
0 |
24 |
+0 |
Total Volume and Open Interest |
123,716 |
221,823 |
+2,772 |
Platinum(NYMEX) |
Jul19 |
190611 |
805.6 |
815.9 |
800.4 |
814.3 |
+9.1 |
13,450 |
67,447 |
-149 |
Oct19 |
190611 |
813.6 |
821.0 |
806.3 |
819.8 |
+9.0 |
1,587 |
18,062 |
+881 |
Jan20 |
190611 |
818.2 |
824.1 |
817.9 |
824.1 |
+8.9 |
32 |
796 |
+14 |
Apr20 |
190611 |
829.4 |
829.4 |
829.4 |
829.4 |
+9.1 |
0 |
66 |
+0 |
Total Volume and Open Interest |
15,081 |
86,386 |
+758 |
Palladium(NYMEX) |
Jun19 |
190611 |
1381.50 |
1381.50 |
1381.50 |
1381.50 |
+2.90 |
0 |
260 |
+0 |
Sep19 |
190611 |
1376.60 |
1396.00 |
1372.00 |
1389.20 |
+2.40 |
3,014 |
16,921 |
-254 |
Dec19 |
190611 |
1368.10 |
1388.80 |
1367.10 |
1383.60 |
+1.70 |
190 |
1,382 |
+182 |
Total Volume and Open Interest |
3,204 |
18,565 |
-72 |
Copper(CMX) |
Jul19 |
190611 |
266.15 |
270.20 |
266.00 |
267.15 |
+1.00 |
90,347 |
136,516 |
-3,403 |
Sep19 |
190611 |
266.20 |
270.15 |
266.10 |
267.30 |
+1.10 |
23,665 |
76,777 |
+3,957 |
Dec19 |
190611 |
267.00 |
270.50 |
266.80 |
267.65 |
+1.20 |
8,387 |
35,574 |
-883 |
Mar20 |
190611 |
269.00 |
270.70 |
267.30 |
268.15 |
+1.25 |
1,488 |
19,911 |
+524 |
May20 |
190611 |
270.70 |
270.70 |
268.70 |
268.85 |
+1.35 |
146 |
1,362 |
-16 |
Total Volume and Open Interest |
125,484 |
285,476 |
+324 |
E-mini DJIA Index(CBOT) |
Jun19 |
190611 |
26100 |
26261 |
26009 |
26065 |
-21 |
202,194 |
76,407 |
+1,960 |
Sep19 |
190611 |
26090 |
26262 |
26012 |
26067 |
-23 |
2,668 |
1,966 |
+273 |
Dec19 |
190611 |
26137 |
26238 |
26015 |
26056 |
-25 |
30 |
163 |
+7 |
Mar20 |
190611 |
26092 |
26175 |
26092 |
26092 |
-32 |
0 |
1 |
+0 |
Total Volume and Open Interest |
204,892 |
78,537 |
+2,240 |
S & P 500(CME) |
Jun19 |
190611 |
2891.30 |
2911.00 |
2880.00 |
2886.90 |
-2.30 |
3,150 |
40,584 |
+1,211 |
Sep19 |
190611 |
2915.00 |
2915.00 |
2885.00 |
2890.90 |
-2.30 |
13 |
235 |
-8 |
Dec19 |
190611 |
2892.50 |
2892.50 |
2892.50 |
2892.50 |
-1.90 |
0 |
5 |
+0 |
Mar20 |
190611 |
2894.90 |
2894.90 |
2894.90 |
2894.90 |
-1.50 |
|
|
|
Total Volume and Open Interest |
3,163 |
40,824 |
+1,203 |
S & P 500 E-Mini(CME) |
Jun19 |
190611 |
2890.25 |
2911.50 |
2879.25 |
2887.00 |
-2.25 |
1,687,328 |
2,550,208 |
+8,882 |
Sep19 |
190611 |
2894.00 |
2915.75 |
2883.50 |
2891.00 |
-2.25 |
36,164 |
139,392 |
+6,675 |
Dec19 |
190611 |
2893.00 |
2916.00 |
2885.50 |
2892.50 |
-2.00 |
701 |
19,967 |
+269 |
Mar20 |
190611 |
2894.00 |
2912.25 |
2890.50 |
2895.00 |
-1.50 |
4 |
3,653 |
+0 |
Total Volume and Open Interest |
1,724,198 |
2,713,245 |
+15,827 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190611 |
7519.50 |
7600.75 |
7492.75 |
7518.25 |
+2.75 |
484,835 |
217,179 |
+3,006 |
Sep19 |
190611 |
7548.75 |
7626.25 |
7519.25 |
7544.25 |
+3.00 |
3,683 |
5,446 |
+167 |
Dec19 |
190611 |
7556.00 |
7637.50 |
7541.50 |
7563.75 |
+4.75 |
55 |
89 |
+4 |
Total Volume and Open Interest |
488,574 |
222,732 |
+3,177 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190611 |
1904.40 |
1922.90 |
1897.80 |
1903.60 |
+1.30 |
11,311 |
64,434 |
+84 |
Sep19 |
190611 |
1906.40 |
1925.90 |
1902.50 |
1907.80 |
+1.40 |
8 |
229 |
+1 |
Dec19 |
190611 |
1911.60 |
1918.90 |
1911.60 |
1911.60 |
+1.40 |
|
|
|
Total Volume and Open Interest |
11,319 |
64,663 |
+85 |
Volatility Index(CBOE) |
Jun19 |
190611 |
16.35 |
16.80 |
16.00 |
16.48 |
+0.10 |
73,906 |
122,299 |
-14,754 |
Jul19 |
190611 |
17.05 |
17.35 |
16.75 |
17.13 |
+0.11 |
51,867 |
148,728 |
+10,198 |
Aug19 |
190611 |
17.16 |
17.40 |
16.95 |
17.28 |
+0.15 |
16,928 |
31,605 |
+462 |
Sep19 |
190611 |
17.35 |
17.55 |
17.15 |
17.48 |
+0.15 |
7,182 |
23,781 |
-611 |
Total Volume and Open Interest |
156,473 |
378,571 |
-4,415 |
S & P 600(CME) |
Jun19 |
190611 |
923.70 |
923.70 |
923.70 |
923.70 |
-3.00 |
|
|
|
Sep19 |
190611 |
924.30 |
924.30 |
924.30 |
924.30 |
-3.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190611 |
1524.70 |
1538.20 |
1511.40 |
1518.10 |
-4.50 |
150,111 |
421,678 |
-3,295 |
Sep19 |
190611 |
1528.80 |
1541.70 |
1515.10 |
1521.70 |
-4.30 |
527 |
3,252 |
+68 |
Dec19 |
190611 |
1525.10 |
1525.10 |
1525.10 |
1525.10 |
-4.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
150,638 |
424,933 |
-3,227 |
Nikkei 225(CME) |
Jun19 |
190611 |
21125 |
21330 |
21070 |
21190 |
+70 |
13,033 |
24,802 |
+407 |
Sep19 |
190611 |
21110 |
21305 |
21050 |
21160 |
+65 |
3,919 |
5,213 |
+1,133 |
Total Volume and Open Interest |
16,952 |
30,015 |
+1,540 |
Nikkei 225(SGX) |
Jun19 |
190611 |
21150 |
21230 |
21070 |
21215 |
+60 |
75,200 |
164,657 |
-107 |
Sep19 |
190611 |
21085 |
21165 |
21010 |
21155 |
+65 |
13,042 |
12,549 |
+8,816 |
Dec19 |
190611 |
21015 |
21015 |
21015 |
21015 |
+60 |
0 |
4,414 |
+0 |
Total Volume and Open Interest |
88,242 |
201,889 |
+8,555 |
Nikkei 225 Mini(JPX) |
Jun19 |
190611 |
21155 |
21230 |
21065 |
21210 |
+60 |
756,120 |
585,558 |
+9,864 |
Sep19 |
190611 |
21090 |
21165 |
21005 |
21150 |
+60 |
77,775 |
37,102 |
+4,047 |
Dec19 |
190611 |
20900 |
20985 |
20830 |
20970 |
+70 |
473 |
3,617 |
+40 |
Total Volume and Open Interest |
849,546 |
648,348 |
+19,090 |
Nikkei 225(JPX) |
Jun19 |
190611 |
21160 |
21230 |
21070 |
21210 |
+60 |
78,202 |
284,213 |
-11,799 |
Sep19 |
190611 |
21090 |
21160 |
21000 |
21150 |
+60 |
30,442 |
34,789 |
+20,875 |
Dec19 |
190611 |
20900 |
21070 |
20900 |
20970 |
+70 |
0 |
40,103 |
+101 |
Total Volume and Open Interest |
108,660 |
442,295 |
+10,796 |
Nikkei 225(CME) Yen |
Jun19 |
190611 |
21125 |
21330 |
21070 |
21190 |
+70 |
37,956 |
71,213 |
-1,558 |
Sep19 |
190611 |
21070 |
21265 |
21010 |
21130 |
+75 |
5,574 |
4,978 |
+991 |
Dec19 |
190611 |
20895 |
20895 |
20895 |
20895 |
+50 |
|
|
|
Total Volume and Open Interest |
43,530 |
76,191 |
-567 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190611 |
21190 |
21270 |
21190 |
21190 |
+70 |
0 |
5 |
+0 |
Sep19 |
190611 |
21130 |
21130 |
21130 |
21130 |
+70 |
|
|
|
Dec19 |
190611 |
20900 |
20900 |
20900 |
20900 |
+50 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190611 |
5378.0 |
5426.0 |
5372.5 |
5403.0 |
+33.0 |
90,740 |
415,857 |
+2,004 |
Jul19 |
190611 |
5372.5 |
5418.0 |
5372.0 |
5395.5 |
+33.0 |
38 |
1,396 |
-41 |
Aug19 |
190611 |
5410.5 |
5410.5 |
5393.5 |
5393.5 |
+33.0 |
0 |
6 |
+0 |
Sep19 |
190611 |
5389.0 |
5400.0 |
5389.0 |
5390.0 |
+33.0 |
0 |
82 |
+0 |
Total Volume and Open Interest |
90,778 |
480,851 |
+1,963 |
Hang Seng Index(HKFE) |
Jun19 |
190611 |
27458 |
27756 |
27436 |
27688 |
+219 |
180,818 |
111,601 |
-413 |
Jul19 |
190611 |
27395 |
27691 |
27388 |
27630 |
+221 |
720 |
1,033 |
+34 |
Total Volume and Open Interest |
181,886 |
131,946 |
-374 |
DAX(EUREX) |
Jun19 |
190611 |
12073.0 |
12224.0 |
12073.0 |
12166.5 |
+134.0 |
127,006 |
121,519 |
-7,689 |
Sep19 |
190611 |
12072.5 |
12208.0 |
12072.5 |
12151.0 |
+134.0 |
409 |
3,116 |
+134 |
Dec19 |
190611 |
12155.0 |
12155.0 |
12133.5 |
12133.5 |
+133.5 |
8 |
52 |
+3 |
Total Volume and Open Interest |
127,423 |
124,687 |
-7,552 |
Mini-DAX(EUREX) |
Jun19 |
190611 |
12080.0 |
12223.0 |
12077.0 |
12166.5 |
+134.0 |
64,778 |
22,096 |
-634 |
Sep19 |
190611 |
12109.0 |
12207.0 |
12104.0 |
12151.0 |
+134.0 |
206 |
557 |
-15 |
Dec19 |
190611 |
12151.0 |
12175.0 |
12096.0 |
12133.5 |
+133.5 |
8 |
242 |
+1 |
Total Volume and Open Interest |
64,992 |
22,895 |
-648 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190611 |
3377 |
3417 |
3376 |
3402 |
+17 |
1,112,288 |
4,086,032 |
-69,544 |
Sep19 |
190611 |
3370 |
3404 |
3370 |
3390 |
+17 |
109,184 |
260,230 |
-4,265 |
Dec19 |
190611 |
3364 |
3384 |
3360 |
3374 |
+18 |
2,117 |
217,602 |
-1,748 |
Total Volume and Open Interest |
1,223,589 |
4,579,825 |
-75,557 |
Swiss Market Index(EUREX) |
Jun19 |
190611 |
9796 |
9869 |
9763 |
9843 |
+92 |
42,223 |
186,573 |
-1,539 |
Sep19 |
190611 |
9749 |
9835 |
9744 |
9810 |
+92 |
577 |
3,395 |
+668 |
Dec19 |
190611 |
9781 |
9800 |
9765 |
9786 |
+91 |
58 |
83 |
-1 |
Total Volume and Open Interest |
42,858 |
190,051 |
-872 |
FT-SE 100(EURONEXT) |
Jun19 |
190611 |
7366.00 |
7420.00 |
7358.00 |
7397.00 |
+21.00 |
95,801 |
728,148 |
+6,757 |
Sep19 |
190611 |
7311.00 |
7345.00 |
7304.50 |
7324.50 |
+21.50 |
1,258 |
6,261 |
+1,098 |
Dec19 |
190611 |
7286.50 |
7286.50 |
7286.50 |
7286.50 |
+21.50 |
53 |
1,048 |
+31 |
Total Volume and Open Interest |
97,112 |
735,457 |
+7,886 |
SPI 200(SFE) |
Jun19 |
190611 |
6491.0 |
6554.0 |
6485.0 |
6553.0 |
+104.0 |
37,501 |
384,968 |
-2,643 |
Sep19 |
190611 |
6422.0 |
6482.0 |
6415.0 |
6482.0 |
+105.0 |
530 |
3,830 |
+401 |
Dec19 |
190611 |
6463.0 |
6463.0 |
6463.0 |
6463.0 |
+103.0 |
5 |
2,232 |
+5 |
Total Volume and Open Interest |
38,036 |
391,033 |
-2,237 |
FTSE MIB(ISE) |
Jun19 |
190611 |
20475.00 |
20700.00 |
20470.00 |
20611.00 |
+139.00 |
25,429 |
110,419 |
-1,162 |
Sep19 |
190611 |
20350.00 |
20535.00 |
20335.00 |
20464.00 |
+139.00 |
273 |
3,443 |
+186 |
Dec19 |
190611 |
20380.00 |
20400.00 |
20250.00 |
20329.00 |
+136.00 |
1 |
115 |
+1 |
Total Volume and Open Interest |
25,703 |
113,978 |
-975 |
KOSPI 200(KFE) |
Jun19 |
190611 |
273.35 |
273.50 |
273.15 |
273.15 |
+1.45 |
280,216 |
320,046 |
-6,151 |
Sep19 |
190611 |
273.70 |
273.85 |
273.60 |
273.60 |
+1.50 |
6,253 |
39,612 |
+8,175 |
Dec19 |
190611 |
273.40 |
273.60 |
273.40 |
273.60 |
+1.60 |
21 |
39,073 |
-190 |
Total Volume and Open Interest |
286,492 |
428,911 |
+1,836 |
GSCI(CME) |
Jun19 |
190611 |
406.45 |
408.25 |
405.10 |
406.40 |
+0.50 |
2,042 |
11,199 |
-2,016 |
Jul19 |
190611 |
408.00 |
408.40 |
405.45 |
406.65 |
+0.45 |
2,036 |
2,296 |
+2,016 |
Aug19 |
190611 |
404.20 |
405.20 |
404.20 |
404.20 |
+0.45 |
|
|
|
Total Volume and Open Interest |
4,078 |
13,495 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|