|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190612 |
857.25 |
883.25 |
853.25 |
878.00 |
+18.75 |
109,009 |
307,672 |
-11,363 |
Aug19 |
190612 |
864.00 |
890.00 |
860.00 |
884.75 |
+18.50 |
9,236 |
53,713 |
+530 |
Sep19 |
190612 |
871.50 |
897.00 |
867.25 |
891.75 |
+18.50 |
7,581 |
27,102 |
+303 |
Nov19 |
190612 |
885.25 |
910.50 |
880.75 |
905.50 |
+18.50 |
71,043 |
237,202 |
+8,699 |
Jan20 |
190612 |
898.25 |
922.00 |
894.25 |
917.75 |
+17.50 |
6,223 |
43,462 |
+1,158 |
Mar20 |
190612 |
908.75 |
930.00 |
904.25 |
926.25 |
+15.75 |
5,825 |
45,082 |
+434 |
May20 |
190612 |
918.75 |
937.50 |
913.50 |
934.25 |
+14.25 |
2,193 |
15,075 |
-54 |
Jul20 |
190612 |
927.50 |
946.75 |
923.75 |
943.25 |
+13.00 |
2,142 |
19,405 |
+355 |
Aug20 |
190612 |
944.00 |
946.75 |
930.00 |
946.00 |
+12.50 |
62 |
462 |
+21 |
Sep20 |
190612 |
936.00 |
946.50 |
925.50 |
941.75 |
+11.50 |
57 |
244 |
+16 |
Nov20 |
190612 |
928.00 |
946.00 |
924.00 |
941.50 |
+10.75 |
911 |
9,405 |
-19 |
Jan21 |
190612 |
948.25 |
952.50 |
934.50 |
949.00 |
+10.50 |
2 |
212 |
+0 |
Mar21 |
190612 |
954.00 |
957.00 |
954.00 |
954.00 |
+10.50 |
0 |
55 |
+0 |
May21 |
190612 |
961.00 |
963.50 |
961.00 |
961.00 |
+10.25 |
0 |
38 |
+0 |
Total Volume and Open Interest |
214,285 |
759,385 |
+81 |
Soybean Meal(CBOT) |
Jul19 |
190612 |
313.20 |
323.20 |
312.00 |
319.50 |
+5.10 |
57,465 |
145,116 |
-9,638 |
Aug19 |
190612 |
314.20 |
324.10 |
313.20 |
320.80 |
+5.20 |
16,627 |
50,490 |
-273 |
Sep19 |
190612 |
316.00 |
325.70 |
314.80 |
322.40 |
+5.10 |
9,775 |
41,205 |
+1,074 |
Oct19 |
190612 |
318.50 |
327.40 |
316.70 |
324.10 |
+5.00 |
7,245 |
27,195 |
+611 |
Dec19 |
190612 |
321.20 |
331.10 |
320.10 |
327.90 |
+5.20 |
32,666 |
118,435 |
+7,104 |
Jan20 |
190612 |
322.80 |
332.40 |
321.80 |
329.30 |
+5.00 |
4,939 |
31,047 |
+1,465 |
Mar20 |
190612 |
322.70 |
332.30 |
322.60 |
329.60 |
+4.60 |
3,531 |
31,168 |
+1,026 |
May20 |
190612 |
323.90 |
332.70 |
323.90 |
330.00 |
+4.30 |
1,499 |
14,989 |
-72 |
Jul20 |
190612 |
330.60 |
334.30 |
325.30 |
331.50 |
+4.00 |
920 |
9,223 |
+114 |
Aug20 |
190612 |
332.20 |
334.20 |
325.50 |
331.50 |
+3.90 |
112 |
4,084 |
-12 |
Total Volume and Open Interest |
135,055 |
484,630 |
+1,378 |
Soybean Oil(CBOT) |
Jul19 |
190612 |
27.26 |
27.64 |
26.93 |
27.56 |
+0.34 |
47,613 |
160,760 |
-7,607 |
Aug19 |
190612 |
27.43 |
27.77 |
27.08 |
27.69 |
+0.34 |
9,354 |
51,422 |
+3,107 |
Sep19 |
190612 |
27.52 |
27.89 |
27.21 |
27.82 |
+0.35 |
5,739 |
34,903 |
+1,100 |
Oct19 |
190612 |
27.70 |
28.00 |
27.33 |
27.93 |
+0.34 |
2,270 |
20,625 |
-474 |
Dec19 |
190612 |
27.93 |
28.29 |
27.60 |
28.22 |
+0.36 |
30,390 |
154,384 |
+2,326 |
Jan20 |
190612 |
28.12 |
28.50 |
27.85 |
28.47 |
+0.36 |
3,341 |
23,768 |
+1,087 |
Mar20 |
190612 |
28.45 |
28.78 |
28.15 |
28.76 |
+0.36 |
2,738 |
28,299 |
+1,044 |
May20 |
190612 |
28.75 |
29.12 |
28.50 |
29.09 |
+0.35 |
619 |
12,213 |
+161 |
Jul20 |
190612 |
29.00 |
29.44 |
28.86 |
29.41 |
+0.34 |
439 |
8,647 |
+183 |
Aug20 |
190612 |
29.00 |
29.55 |
29.00 |
29.54 |
+0.33 |
30 |
1,208 |
+9 |
Total Volume and Open Interest |
102,649 |
502,441 |
+948 |
Canola(WCE) |
Jul19 |
190612 |
452.6 |
459.4 |
452.6 |
457.5 |
+2.0 |
21,691 |
61,513 |
-12,176 |
Nov19 |
190612 |
462.5 |
470.2 |
462.5 |
468.9 |
+3.3 |
17,373 |
84,362 |
+4,323 |
Jan20 |
190612 |
470.6 |
475.4 |
469.8 |
473.9 |
+2.8 |
657 |
7,245 |
-128 |
Mar20 |
190612 |
476.0 |
480.5 |
475.4 |
479.1 |
+2.5 |
144 |
3,095 |
+19 |
May20 |
190612 |
481.1 |
484.9 |
480.3 |
483.8 |
+2.2 |
47 |
988 |
+25 |
Total Volume and Open Interest |
39,939 |
159,359 |
-7,925 |
Corn(CBOT) |
Jul19 |
190612 |
427.75 |
434.50 |
424.00 |
430.00 |
+2.25 |
279,949 |
538,434 |
-22,580 |
Sep19 |
190612 |
436.25 |
442.50 |
432.50 |
438.25 |
+2.00 |
177,817 |
372,054 |
+9,449 |
Dec19 |
190612 |
447.00 |
452.75 |
442.75 |
448.50 |
+1.50 |
166,655 |
528,442 |
+15,699 |
Mar20 |
190612 |
455.25 |
460.00 |
451.00 |
456.25 |
+0.75 |
29,065 |
155,470 |
+2,469 |
May20 |
190612 |
457.50 |
462.25 |
454.00 |
458.50 |
unch |
5,128 |
32,656 |
+1,268 |
Jul20 |
190612 |
460.00 |
463.75 |
456.25 |
460.25 |
-0.50 |
9,400 |
74,886 |
+1,695 |
Sep20 |
190612 |
427.00 |
429.50 |
425.75 |
427.75 |
-1.00 |
804 |
15,938 |
+452 |
Dec20 |
190612 |
420.00 |
421.50 |
417.50 |
418.50 |
-2.50 |
5,144 |
62,777 |
+778 |
Mar21 |
190612 |
427.75 |
429.00 |
425.50 |
426.25 |
-2.50 |
46 |
2,067 |
+15 |
May21 |
190612 |
433.75 |
435.00 |
431.00 |
431.75 |
-2.00 |
0 |
348 |
+0 |
Total Volume and Open Interest |
674,173 |
1,787,203 |
+9,262 |
Wheat(CBOT) |
Jul19 |
190612 |
519.75 |
528.00 |
513.00 |
526.25 |
+8.25 |
70,587 |
155,813 |
-14,542 |
Sep19 |
190612 |
523.00 |
531.75 |
516.25 |
531.00 |
+9.75 |
45,200 |
119,037 |
+5,789 |
Dec19 |
190612 |
533.25 |
542.75 |
527.00 |
542.25 |
+10.25 |
21,584 |
86,715 |
+429 |
Mar20 |
190612 |
543.75 |
553.00 |
537.50 |
552.50 |
+10.50 |
6,076 |
27,804 |
+303 |
May20 |
190612 |
548.75 |
557.25 |
542.75 |
556.75 |
+10.00 |
2,842 |
6,930 |
-60 |
Jul20 |
190612 |
550.00 |
558.75 |
544.50 |
557.75 |
+8.50 |
3,751 |
16,453 |
+668 |
Total Volume and Open Interest |
150,302 |
418,008 |
-7,337 |
Wheat(KCBT) |
Jul19 |
190612 |
458.25 |
465.25 |
451.25 |
462.75 |
+5.25 |
34,341 |
112,769 |
-8,657 |
Sep19 |
190612 |
470.75 |
477.50 |
464.25 |
475.50 |
+5.25 |
26,922 |
90,340 |
+5,413 |
Dec19 |
190612 |
495.00 |
500.25 |
487.00 |
498.25 |
+5.00 |
8,512 |
61,879 |
+37 |
Mar20 |
190612 |
515.00 |
521.50 |
509.25 |
520.00 |
+5.00 |
3,261 |
20,014 |
+295 |
May20 |
190612 |
526.00 |
535.25 |
523.75 |
533.75 |
+4.50 |
2,026 |
5,779 |
+146 |
Jul20 |
190612 |
535.50 |
542.50 |
531.00 |
540.25 |
+3.25 |
1,329 |
8,653 |
+255 |
Sep20 |
190612 |
551.50 |
555.25 |
545.75 |
552.75 |
+2.50 |
50 |
1,725 |
+7 |
Total Volume and Open Interest |
76,477 |
302,223 |
-2,504 |
Wheat(MGE) |
Jul19 |
190612 |
569.00 |
573.50 |
561.75 |
564.75 |
-4.75 |
3,426 |
20,628 |
-1,112 |
Sep19 |
190612 |
578.00 |
582.25 |
570.75 |
573.00 |
-5.00 |
2,339 |
18,927 |
+490 |
Dec19 |
190612 |
588.00 |
593.00 |
582.25 |
584.00 |
-3.75 |
800 |
11,293 |
+212 |
Mar20 |
190612 |
599.00 |
604.75 |
594.75 |
595.75 |
-3.25 |
353 |
4,397 |
+41 |
May20 |
190612 |
605.75 |
607.00 |
602.75 |
603.50 |
-2.50 |
234 |
2,370 |
+71 |
Jul20 |
190612 |
609.75 |
609.75 |
607.75 |
607.75 |
-1.75 |
24 |
426 |
-7 |
Total Volume and Open Interest |
7,192 |
58,912 |
-305 |
Oats(CBOT) |
Jul19 |
190612 |
304.50 |
307.25 |
299.75 |
300.50 |
-3.25 |
821 |
4,419 |
-171 |
Sep19 |
190612 |
295.50 |
300.00 |
294.50 |
294.50 |
-1.00 |
115 |
629 |
+20 |
Dec19 |
190612 |
291.25 |
293.75 |
287.75 |
289.00 |
-2.75 |
339 |
1,909 |
+170 |
Mar20 |
190612 |
293.00 |
295.00 |
291.25 |
291.25 |
-3.50 |
0 |
137 |
+0 |
Total Volume and Open Interest |
1,275 |
7,094 |
+19 |
Rough Rice(CBOT) |
Jul19 |
190612 |
11.54 |
11.74 |
11.51 |
11.74 |
+0.16 |
316 |
5,633 |
-52 |
Sep19 |
190612 |
11.78 |
12.02 |
11.77 |
12.02 |
+0.18 |
210 |
1,851 |
+108 |
Nov19 |
190612 |
11.95 |
11.98 |
11.95 |
11.98 |
+0.15 |
8 |
248 |
+7 |
Jan20 |
190612 |
12.11 |
12.11 |
12.11 |
12.11 |
+0.15 |
0 |
7 |
+0 |
Total Volume and Open Interest |
534 |
7,739 |
+63 |
Live Cattle(CME) |
Jun19 |
190612 |
110.830 |
111.000 |
108.785 |
109.650 |
-1.030 |
7,677 |
17,308 |
-2,719 |
Aug19 |
190612 |
107.100 |
107.180 |
104.300 |
105.200 |
-1.630 |
24,912 |
156,744 |
+1,560 |
Oct19 |
190612 |
108.050 |
108.080 |
105.385 |
106.385 |
-1.465 |
17,142 |
93,851 |
+62 |
Dec19 |
190612 |
112.930 |
112.950 |
110.285 |
111.100 |
-1.650 |
13,530 |
50,655 |
+490 |
Feb20 |
190612 |
117.035 |
117.200 |
114.700 |
115.400 |
-1.635 |
5,034 |
25,014 |
+350 |
Apr20 |
190612 |
118.800 |
119.180 |
117.035 |
117.650 |
-1.280 |
1,319 |
10,755 |
+7 |
Total Volume and Open Interest |
70,082 |
363,623 |
-324 |
Feeder Cattle(CME) |
Aug19 |
190612 |
138.350 |
138.785 |
134.535 |
137.800 |
-0.330 |
8,827 |
25,972 |
-113 |
Sep19 |
190612 |
139.000 |
139.000 |
135.250 |
138.000 |
-0.600 |
3,780 |
6,873 |
+11 |
Oct19 |
190612 |
139.285 |
139.300 |
135.735 |
138.150 |
-0.835 |
2,699 |
7,192 |
-78 |
Nov19 |
190612 |
139.600 |
139.735 |
136.075 |
138.350 |
-1.000 |
1,242 |
3,416 |
+29 |
Jan20 |
190612 |
138.150 |
138.200 |
134.235 |
136.650 |
-1.300 |
771 |
3,261 |
-100 |
Mar20 |
190612 |
137.130 |
137.550 |
133.700 |
136.300 |
-1.200 |
109 |
1,500 |
+29 |
Apr20 |
190612 |
137.330 |
138.330 |
134.735 |
136.950 |
-1.200 |
6 |
109 |
+3 |
Total Volume and Open Interest |
17,436 |
48,394 |
-219 |
Lean Hogs(CME) |
Jun19 |
190612 |
79.100 |
79.250 |
78.850 |
79.035 |
-0.045 |
3,653 |
12,171 |
-786 |
Jul19 |
190612 |
84.100 |
84.950 |
83.430 |
84.385 |
unch |
37,146 |
60,852 |
-8,211 |
Aug19 |
190612 |
82.550 |
83.350 |
81.500 |
82.535 |
-0.445 |
32,294 |
65,280 |
+1,794 |
Oct19 |
190612 |
76.100 |
76.650 |
74.650 |
76.135 |
-0.765 |
12,446 |
58,210 |
+2,590 |
Dec19 |
190612 |
75.300 |
76.200 |
74.135 |
75.385 |
-1.045 |
8,627 |
61,075 |
+2,458 |
Feb20 |
190612 |
79.200 |
79.600 |
77.950 |
79.035 |
-0.645 |
3,156 |
30,761 |
+730 |
Apr20 |
190612 |
82.000 |
82.580 |
80.750 |
82.080 |
-0.400 |
1,116 |
16,687 |
+513 |
May20 |
190612 |
85.300 |
85.750 |
84.350 |
85.550 |
-0.235 |
6 |
541 |
+4 |
Total Volume and Open Interest |
99,245 |
315,043 |
-540 |
Class III Milk(CME) |
Jun19 |
190612 |
16.36 |
16.36 |
16.24 |
16.32 |
-0.03 |
169 |
3,912 |
-21 |
Jul19 |
190612 |
16.87 |
16.87 |
16.68 |
16.72 |
-0.12 |
240 |
3,481 |
-4 |
Aug19 |
190612 |
17.18 |
17.18 |
16.97 |
17.04 |
-0.11 |
137 |
2,537 |
+63 |
Sep19 |
190612 |
17.40 |
17.40 |
17.21 |
17.29 |
-0.10 |
77 |
2,641 |
+10 |
Oct19 |
190612 |
17.38 |
17.40 |
17.27 |
17.36 |
-0.02 |
24 |
1,992 |
-1 |
Nov19 |
190612 |
17.25 |
17.25 |
17.13 |
17.20 |
-0.04 |
11 |
1,982 |
+2 |
Dec19 |
190612 |
16.81 |
16.83 |
16.71 |
16.78 |
-0.02 |
3 |
1,703 |
+1 |
Jan20 |
190612 |
16.45 |
16.45 |
16.40 |
16.40 |
-0.03 |
1 |
544 |
+0 |
Feb20 |
190612 |
16.39 |
16.39 |
16.32 |
16.32 |
+0.02 |
0 |
449 |
+0 |
Mar20 |
190612 |
16.31 |
16.31 |
16.26 |
16.27 |
unch |
0 |
457 |
+0 |
Apr20 |
190612 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
5 |
255 |
+5 |
May20 |
190612 |
16.51 |
16.51 |
16.51 |
16.51 |
unch |
0 |
311 |
+0 |
Jun20 |
190612 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
0 |
335 |
+0 |
Total Volume and Open Interest |
670 |
20,871 |
+57 |
Cocoa(ICE) |
Jul19 |
190612 |
2562 |
2583 |
2559 |
2568 |
+29 |
30,289 |
28,808 |
-21,122 |
Sep19 |
190612 |
2527 |
2552 |
2525 |
2541 |
+37 |
40,829 |
90,160 |
+5,805 |
Dec19 |
190612 |
2543 |
2566 |
2541 |
2556 |
+35 |
12,543 |
69,842 |
+3,810 |
Mar20 |
190612 |
2538 |
2561 |
2538 |
2550 |
+33 |
5,886 |
35,576 |
+1,399 |
May20 |
190612 |
2543 |
2563 |
2543 |
2552 |
+29 |
2,204 |
13,064 |
+909 |
Jul20 |
190612 |
2557 |
2566 |
2555 |
2558 |
+29 |
505 |
5,517 |
+83 |
Sep20 |
190612 |
2568 |
2575 |
2563 |
2567 |
+29 |
258 |
4,431 |
-85 |
Total Volume and Open Interest |
93,439 |
260,545 |
-8,638 |
Coffee "C"(ICE) |
Jul19 |
190612 |
97.15 |
99.20 |
96.75 |
99.05 |
+2.05 |
46,615 |
80,228 |
-17,988 |
Sep19 |
190612 |
99.60 |
101.65 |
99.30 |
101.50 |
+2.00 |
41,681 |
84,610 |
+4,831 |
Dec19 |
190612 |
103.50 |
105.35 |
103.05 |
105.25 |
+2.00 |
9,506 |
56,722 |
-461 |
Mar20 |
190612 |
106.95 |
108.90 |
106.65 |
108.80 |
+1.90 |
4,829 |
31,724 |
+581 |
May20 |
190612 |
109.05 |
111.00 |
108.85 |
110.90 |
+1.85 |
2,379 |
20,870 |
+699 |
Jul20 |
190612 |
111.30 |
112.75 |
111.05 |
112.70 |
+1.85 |
1,052 |
6,637 |
+86 |
Total Volume and Open Interest |
106,988 |
298,881 |
-11,874 |
Orange Juice(ICE) |
Jul19 |
190612 |
103.50 |
104.50 |
100.70 |
101.55 |
-1.90 |
917 |
12,228 |
-324 |
Sep19 |
190612 |
105.90 |
106.55 |
103.10 |
104.05 |
-1.75 |
456 |
4,942 |
+314 |
Nov19 |
190612 |
108.85 |
108.85 |
106.65 |
106.65 |
-1.45 |
32 |
1,700 |
+7 |
Jan20 |
190612 |
109.75 |
109.75 |
109.75 |
109.75 |
-1.30 |
3 |
602 |
+2 |
Mar20 |
190612 |
112.35 |
112.35 |
112.35 |
112.35 |
-1.30 |
1 |
341 |
+1 |
May20 |
190612 |
114.25 |
114.25 |
114.25 |
114.25 |
-1.50 |
0 |
332 |
+0 |
Total Volume and Open Interest |
1,409 |
20,432 |
+0 |
Sugar #11(ICE) |
Jul19 |
190612 |
12.51 |
12.63 |
12.46 |
12.62 |
+0.08 |
115,011 |
300,228 |
-31,073 |
Oct19 |
190612 |
12.80 |
12.87 |
12.74 |
12.86 |
+0.03 |
95,647 |
358,654 |
+25,348 |
Mar20 |
190612 |
13.66 |
13.68 |
13.58 |
13.66 |
-0.01 |
20,611 |
192,680 |
+1,950 |
May20 |
190612 |
13.68 |
13.71 |
13.62 |
13.70 |
-0.02 |
4,726 |
42,764 |
-210 |
Jul20 |
190612 |
13.74 |
13.77 |
13.69 |
13.75 |
-0.02 |
2,785 |
34,734 |
-963 |
Oct20 |
190612 |
13.88 |
13.91 |
13.83 |
13.90 |
-0.02 |
1,096 |
31,266 |
+40 |
Mar21 |
190612 |
14.35 |
14.37 |
14.33 |
14.37 |
-0.02 |
34 |
16,595 |
-5 |
May21 |
190612 |
14.31 |
14.33 |
14.30 |
14.33 |
-0.02 |
3 |
2,450 |
+2 |
Total Volume and Open Interest |
239,913 |
983,827 |
-4,911 |
London Cocoa(LCE) |
Jul19 |
190612 |
1843 |
1862 |
1843 |
1853 |
+17 |
11,379 |
68,687 |
-1,805 |
Sep19 |
190612 |
1859 |
1869 |
1856 |
1865 |
+16 |
13,676 |
49,842 |
+2,652 |
Dec19 |
190612 |
1865 |
1879 |
1865 |
1875 |
+15 |
9,403 |
64,093 |
+951 |
Mar20 |
190612 |
1855 |
1864 |
1852 |
1860 |
+14 |
5,473 |
49,082 |
+1,174 |
May20 |
190612 |
1854 |
1861 |
1849 |
1857 |
+13 |
1,868 |
18,573 |
-166 |
Jul20 |
190612 |
1858 |
1863 |
1852 |
1860 |
+12 |
2,151 |
14,262 |
+858 |
Sep20 |
190612 |
1864 |
1867 |
1856 |
1864 |
+10 |
258 |
12,364 |
+106 |
Total Volume and Open Interest |
44,579 |
286,863 |
+3,939 |
London Sugar(LCE) |
Aug19 |
190612 |
335.20 |
335.50 |
332.60 |
333.70 |
-2.10 |
4,264 |
54,338 |
-92 |
Oct19 |
190612 |
343.20 |
343.30 |
341.30 |
342.60 |
-0.90 |
2,734 |
28,357 |
+994 |
Dec19 |
190612 |
353.00 |
353.00 |
351.40 |
352.30 |
-0.70 |
363 |
14,828 |
-3 |
Mar20 |
190612 |
360.00 |
361.00 |
359.20 |
360.80 |
+0.10 |
248 |
9,371 |
+111 |
May20 |
190612 |
366.40 |
367.30 |
365.90 |
367.20 |
+0.40 |
14 |
2,240 |
+6 |
Total Volume and Open Interest |
7,647 |
111,448 |
+1,027 |
Cotton(ICE) |
Jul19 |
190612 |
65.66 |
66.95 |
65.43 |
66.57 |
+0.92 |
32,585 |
65,804 |
-8,314 |
Oct19 |
190612 |
66.16 |
66.50 |
66.16 |
66.41 |
+0.95 |
2 |
62 |
-1 |
Dec19 |
190612 |
64.98 |
66.20 |
64.90 |
65.88 |
+0.84 |
29,414 |
108,043 |
+4,267 |
Mar20 |
190612 |
65.87 |
66.75 |
65.70 |
66.58 |
+0.67 |
3,354 |
18,030 |
+200 |
May20 |
190612 |
66.60 |
67.59 |
66.59 |
67.44 |
+0.67 |
648 |
2,343 |
+201 |
Jul20 |
190612 |
67.34 |
68.16 |
67.34 |
67.97 |
+0.65 |
400 |
3,640 |
+95 |
Total Volume and Open Interest |
66,833 |
206,687 |
-3,469 |
Lumber(CME) |
Jul19 |
190612 |
350.3 |
363.4 |
347.5 |
354.8 |
+11.5 |
249 |
2,804 |
+0 |
Sep19 |
190612 |
355.0 |
365.7 |
351.0 |
357.3 |
+7.7 |
100 |
1,535 |
+20 |
Nov19 |
190612 |
355.9 |
363.6 |
355.9 |
359.7 |
+5.6 |
5 |
81 |
+0 |
Jan20 |
190612 |
368.7 |
368.7 |
363.1 |
368.7 |
+5.6 |
0 |
8 |
+0 |
Total Volume and Open Interest |
354 |
4,428 |
+20 |
Crude Oil(NYM) |
Jul19 |
190612 |
53.04 |
53.05 |
50.72 |
51.14 |
-2.13 |
687,146 |
272,110 |
-36,832 |
Aug19 |
190612 |
53.30 |
53.30 |
50.98 |
51.37 |
-2.15 |
151,786 |
215,411 |
+7,457 |
Sep19 |
190612 |
53.45 |
53.45 |
51.15 |
51.54 |
-2.14 |
78,094 |
204,552 |
+4,376 |
Oct19 |
190612 |
53.27 |
53.35 |
51.27 |
51.62 |
-2.12 |
33,926 |
137,890 |
-2,836 |
Nov19 |
190612 |
53.30 |
53.39 |
51.36 |
51.67 |
-2.09 |
27,377 |
128,928 |
-623 |
Dec19 |
190612 |
53.50 |
53.50 |
51.33 |
51.69 |
-2.06 |
55,456 |
258,423 |
+908 |
Jan20 |
190612 |
52.70 |
52.83 |
51.33 |
51.67 |
-2.03 |
9,991 |
74,878 |
+450 |
Feb20 |
190612 |
52.96 |
52.96 |
51.60 |
51.62 |
-2.00 |
4,368 |
45,315 |
+291 |
Mar20 |
190612 |
53.00 |
53.00 |
51.25 |
51.54 |
-1.98 |
6,036 |
49,405 |
-335 |
Apr20 |
190612 |
52.47 |
52.59 |
51.13 |
51.47 |
-1.94 |
1,123 |
33,045 |
+115 |
May20 |
190612 |
52.62 |
52.63 |
51.18 |
51.39 |
-1.91 |
981 |
33,111 |
+111 |
Jun20 |
190612 |
52.84 |
52.84 |
50.97 |
51.32 |
-1.88 |
14,801 |
119,259 |
+964 |
Jul20 |
190612 |
51.39 |
51.45 |
51.17 |
51.24 |
-1.84 |
1,055 |
32,431 |
+339 |
Aug20 |
190612 |
51.87 |
52.27 |
51.11 |
51.15 |
-1.82 |
457 |
20,216 |
-93 |
Sep20 |
190612 |
51.10 |
51.10 |
51.10 |
51.10 |
-1.77 |
1,004 |
35,223 |
-99 |
Oct20 |
190612 |
52.00 |
52.00 |
51.05 |
51.05 |
-1.75 |
282 |
24,862 |
-68 |
Total Volume and Open Interest |
1,095,035 |
2,066,191 |
-24,492 |
e-miNY Crude Oil(NYM) |
Jul19 |
190612 |
53.025 |
53.050 |
50.725 |
51.150 |
-2.125 |
27,436 |
2,586 |
+223 |
Aug19 |
190612 |
53.225 |
53.225 |
51.000 |
51.375 |
-2.150 |
620 |
725 |
+46 |
Sep19 |
190612 |
53.275 |
53.275 |
51.150 |
51.550 |
-2.125 |
85 |
796 |
+16 |
Oct19 |
190612 |
52.600 |
52.725 |
51.600 |
51.625 |
-2.125 |
0 |
140 |
+0 |
Nov19 |
190612 |
53.400 |
53.400 |
51.600 |
51.675 |
-2.075 |
2 |
305 |
+0 |
Dec19 |
190612 |
53.375 |
53.375 |
51.400 |
51.700 |
-2.050 |
12 |
174 |
+1 |
Jan20 |
190612 |
51.675 |
51.675 |
51.675 |
51.675 |
-2.025 |
3 |
68 |
+1 |
Feb20 |
190612 |
52.300 |
52.750 |
51.625 |
51.625 |
-2.000 |
0 |
14 |
+0 |
Mar20 |
190612 |
51.550 |
51.550 |
51.500 |
51.550 |
-1.975 |
14 |
54 |
+5 |
Apr20 |
190612 |
51.475 |
51.475 |
51.475 |
51.475 |
-1.925 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,172 |
4,937 |
+292 |
NY Harbor ULSD(NYM) |
Jul19 |
190612 |
181.85 |
181.94 |
177.17 |
177.99 |
-4.22 |
45,656 |
97,808 |
-4,975 |
Aug19 |
190612 |
182.44 |
182.62 |
177.90 |
178.70 |
-4.19 |
27,223 |
67,235 |
+392 |
Sep19 |
190612 |
183.08 |
183.08 |
178.62 |
179.41 |
-4.25 |
15,909 |
48,880 |
+1,983 |
Oct19 |
190612 |
183.03 |
183.44 |
179.53 |
180.31 |
-4.29 |
8,980 |
39,001 |
+559 |
Nov19 |
190612 |
182.84 |
184.04 |
180.43 |
181.09 |
-4.30 |
5,285 |
26,056 |
+167 |
Dec19 |
190612 |
184.64 |
184.66 |
180.85 |
181.65 |
-4.26 |
7,187 |
47,955 |
-505 |
Jan20 |
190612 |
184.80 |
185.36 |
181.39 |
182.05 |
-4.24 |
3,059 |
22,427 |
-142 |
Feb20 |
190612 |
183.58 |
184.71 |
181.17 |
181.88 |
-4.20 |
2,061 |
12,871 |
+641 |
Mar20 |
190612 |
183.78 |
184.11 |
180.60 |
181.33 |
-4.13 |
2,223 |
10,734 |
+3 |
Apr20 |
190612 |
182.62 |
182.93 |
179.88 |
180.24 |
-4.06 |
370 |
4,760 |
-58 |
May20 |
190612 |
180.46 |
181.45 |
179.00 |
179.57 |
-4.00 |
288 |
2,814 |
+19 |
Jun20 |
190612 |
181.39 |
181.90 |
178.70 |
179.24 |
-3.95 |
1,349 |
17,733 |
-71 |
Jul20 |
190612 |
183.00 |
183.00 |
179.56 |
179.56 |
-3.89 |
211 |
1,698 |
-2 |
Aug20 |
190612 |
179.98 |
179.98 |
179.98 |
179.98 |
-3.84 |
179 |
799 |
-18 |
Total Volume and Open Interest |
121,771 |
419,039 |
-1,681 |
RBOB Gasoline(NYM) |
Jul19 |
190612 |
174.66 |
174.84 |
167.53 |
168.61 |
-7.02 |
57,650 |
106,002 |
-3,964 |
Aug19 |
190612 |
171.12 |
171.58 |
164.89 |
166.00 |
-6.46 |
39,604 |
70,193 |
-1,534 |
Sep19 |
190612 |
167.43 |
167.71 |
161.96 |
163.03 |
-6.15 |
27,068 |
56,366 |
+1,220 |
Oct19 |
190612 |
154.00 |
154.00 |
148.45 |
149.51 |
-5.75 |
10,821 |
42,433 |
+704 |
Nov19 |
190612 |
149.49 |
149.91 |
145.47 |
146.45 |
-5.62 |
4,817 |
23,641 |
+395 |
Dec19 |
190612 |
147.50 |
147.50 |
143.20 |
144.12 |
-5.43 |
4,371 |
29,005 |
+163 |
Jan20 |
190612 |
146.07 |
146.43 |
142.71 |
143.42 |
-5.27 |
1,188 |
15,842 |
+151 |
Feb20 |
190612 |
145.48 |
146.46 |
143.43 |
143.87 |
-5.16 |
575 |
5,546 |
+161 |
Mar20 |
190612 |
146.94 |
148.16 |
144.55 |
145.33 |
-5.06 |
475 |
6,365 |
+145 |
Apr20 |
190612 |
163.35 |
163.35 |
162.99 |
163.35 |
-5.00 |
116 |
3,341 |
-4 |
Total Volume and Open Interest |
147,136 |
369,462 |
-2,448 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190612 |
173.00 |
173.00 |
168.61 |
168.61 |
-7.02 |
0 |
1 |
+0 |
Aug19 |
190612 |
166.00 |
166.00 |
166.00 |
166.00 |
-6.46 |
0 |
1 |
+0 |
Sep19 |
190612 |
163.03 |
163.03 |
163.03 |
163.03 |
-6.15 |
|
|
|
Oct19 |
190612 |
149.51 |
149.51 |
149.51 |
149.51 |
-5.75 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul19 |
190612 |
2.397 |
2.406 |
2.367 |
2.386 |
-0.013 |
169,928 |
304,905 |
-47,022 |
Aug19 |
190612 |
2.397 |
2.400 |
2.361 |
2.381 |
-0.012 |
95,265 |
160,628 |
+20,367 |
Sep19 |
190612 |
2.377 |
2.384 |
2.347 |
2.365 |
-0.012 |
68,987 |
180,334 |
+7,736 |
Oct19 |
190612 |
2.424 |
2.428 |
2.391 |
2.406 |
-0.014 |
40,687 |
142,374 |
+2,583 |
Nov19 |
190612 |
2.499 |
2.505 |
2.470 |
2.481 |
-0.016 |
23,490 |
84,409 |
+7 |
Dec19 |
190612 |
2.694 |
2.697 |
2.663 |
2.673 |
-0.016 |
22,769 |
88,281 |
-176 |
Jan20 |
190612 |
2.807 |
2.811 |
2.777 |
2.789 |
-0.014 |
26,806 |
83,980 |
+2,003 |
Feb20 |
190612 |
2.781 |
2.781 |
2.751 |
2.764 |
-0.013 |
8,836 |
27,010 |
+1,143 |
Mar20 |
190612 |
2.707 |
2.707 |
2.678 |
2.691 |
-0.011 |
17,232 |
46,342 |
+4,324 |
Apr20 |
190612 |
2.502 |
2.506 |
2.487 |
2.503 |
unch |
7,066 |
39,619 |
+1,236 |
May20 |
190612 |
2.473 |
2.477 |
2.461 |
2.475 |
+0.002 |
2,203 |
24,344 |
-122 |
Jun20 |
190612 |
2.504 |
2.511 |
2.498 |
2.510 |
+0.003 |
963 |
14,054 |
-244 |
Jul20 |
190612 |
2.546 |
2.551 |
2.534 |
2.548 |
+0.003 |
568 |
16,867 |
-10 |
Aug20 |
190612 |
2.565 |
2.565 |
2.549 |
2.559 |
+0.003 |
241 |
11,694 |
-63 |
Sep20 |
190612 |
2.536 |
2.547 |
2.529 |
2.544 |
+0.003 |
481 |
10,690 |
-96 |
Oct20 |
190612 |
2.566 |
2.570 |
2.556 |
2.567 |
+0.002 |
636 |
26,844 |
-60 |
Total Volume and Open Interest |
486,642 |
1,317,636 |
-8,474 |
Brent Crude Oil(ICE) |
Aug19 |
190612 |
61.79 |
61.85 |
59.57 |
59.97 |
-2.32 |
278,494 |
413,871 |
-17,496 |
Sep19 |
190612 |
61.00 |
61.03 |
58.77 |
59.19 |
-2.26 |
163,434 |
353,511 |
+7,728 |
Oct19 |
190612 |
60.50 |
60.54 |
58.34 |
58.74 |
-2.21 |
84,252 |
189,277 |
-4,993 |
Nov19 |
190612 |
60.30 |
60.30 |
58.10 |
58.49 |
-2.20 |
52,819 |
152,388 |
+3,788 |
Dec19 |
190612 |
60.17 |
60.17 |
57.94 |
58.33 |
-2.18 |
112,733 |
326,758 |
+2,154 |
Jan20 |
190612 |
59.76 |
59.76 |
57.83 |
58.22 |
-2.14 |
25,783 |
90,285 |
+2,471 |
Feb20 |
190612 |
59.62 |
59.63 |
57.76 |
58.13 |
-2.09 |
8,247 |
54,189 |
-100 |
Mar20 |
190612 |
59.53 |
59.53 |
57.69 |
58.06 |
-2.04 |
12,544 |
61,936 |
+1,232 |
Apr20 |
190612 |
59.44 |
59.44 |
57.67 |
58.01 |
-2.01 |
3,140 |
33,137 |
+19 |
May20 |
190612 |
57.96 |
57.96 |
57.96 |
57.96 |
-1.98 |
1,750 |
33,266 |
+97 |
Jun20 |
190612 |
59.30 |
59.30 |
57.57 |
57.90 |
-1.95 |
23,369 |
130,306 |
+4,448 |
Jul20 |
190612 |
57.83 |
57.83 |
57.83 |
57.83 |
-1.91 |
1,049 |
58,809 |
+233 |
Aug20 |
190612 |
57.79 |
57.79 |
57.79 |
57.79 |
-1.87 |
1,267 |
39,648 |
+281 |
Sep20 |
190612 |
57.72 |
57.72 |
57.72 |
57.72 |
-1.84 |
3,549 |
30,185 |
+1,262 |
Total Volume and Open Interest |
816,810 |
2,405,929 |
+5,923 |
Gas Oil(ICE) |
Jun19 |
190612 |
553.50 |
559.25 |
549.75 |
559.25 |
unch |
33,773 |
28,006 |
-16,161 |
Jul19 |
190612 |
559.50 |
559.50 |
544.75 |
552.00 |
-8.50 |
90,259 |
160,478 |
-6,014 |
Aug19 |
190612 |
559.75 |
559.75 |
547.00 |
554.25 |
-8.50 |
49,668 |
124,795 |
+2,222 |
Sep19 |
190612 |
562.25 |
562.25 |
549.25 |
556.50 |
-9.00 |
29,169 |
99,032 |
+5,280 |
Oct19 |
190612 |
564.75 |
564.75 |
552.25 |
559.25 |
-9.25 |
15,811 |
81,442 |
+2,354 |
Nov19 |
190612 |
563.00 |
563.00 |
552.25 |
558.75 |
-9.50 |
7,099 |
49,677 |
+1,446 |
Dec19 |
190612 |
561.75 |
561.75 |
550.00 |
557.25 |
-9.50 |
25,099 |
115,357 |
-1,518 |
Jan20 |
190612 |
561.00 |
561.00 |
550.75 |
557.00 |
-9.75 |
4,664 |
35,675 |
+213 |
Feb20 |
190612 |
561.00 |
561.00 |
551.25 |
556.75 |
-9.75 |
2,363 |
27,925 |
+721 |
Mar20 |
190612 |
560.50 |
560.50 |
550.00 |
556.50 |
-9.75 |
3,485 |
28,846 |
+900 |
Total Volume and Open Interest |
275,825 |
962,911 |
-11,045 |
Ethanol(CBOT) |
Jul19 |
190612 |
1.517 |
1.526 |
1.498 |
1.512 |
-0.003 |
142 |
561 |
-21 |
Aug19 |
190612 |
1.517 |
1.527 |
1.502 |
1.517 |
+0.002 |
25 |
277 |
+6 |
Sep19 |
190612 |
1.518 |
1.518 |
1.518 |
1.518 |
+0.002 |
1 |
61 |
+0 |
Oct19 |
190612 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.002 |
1 |
8 |
+0 |
Nov19 |
190612 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.002 |
|
|
|
Dec19 |
190612 |
1.542 |
1.542 |
1.542 |
1.542 |
+0.002 |
0 |
20 |
+0 |
Jan20 |
190612 |
1.542 |
1.542 |
1.542 |
1.542 |
+0.002 |
|
|
|
Feb20 |
190612 |
1.542 |
1.542 |
1.542 |
1.542 |
+0.002 |
|
|
|
Total Volume and Open Interest |
169 |
927 |
-15 |
WTI Crude Oil(ICE) |
Jul19 |
190612 |
52.82 |
52.82 |
50.74 |
51.14 |
-2.13 |
45,544 |
59,335 |
-216 |
Aug19 |
190612 |
53.00 |
53.00 |
50.99 |
51.37 |
-2.15 |
60,890 |
88,819 |
+671 |
Sep19 |
190612 |
53.16 |
53.16 |
51.17 |
51.54 |
-2.14 |
47,297 |
79,543 |
+2,963 |
Oct19 |
190612 |
53.22 |
53.22 |
51.31 |
51.62 |
-2.12 |
26,080 |
40,481 |
+1,670 |
Nov19 |
190612 |
53.13 |
53.13 |
51.41 |
51.67 |
-2.09 |
17,822 |
30,651 |
+903 |
Dec19 |
190612 |
52.87 |
52.90 |
51.54 |
51.69 |
-2.06 |
21,903 |
110,780 |
+2,095 |
Jan20 |
190612 |
52.51 |
52.83 |
51.60 |
51.67 |
-2.03 |
3,202 |
16,187 |
+1,036 |
Feb20 |
190612 |
52.44 |
52.76 |
51.62 |
51.62 |
-2.00 |
881 |
8,375 |
+71 |
Mar20 |
190612 |
52.33 |
52.59 |
51.50 |
51.54 |
-1.98 |
1,419 |
17,456 |
+252 |
Apr20 |
190612 |
51.47 |
51.47 |
51.47 |
51.47 |
-1.94 |
327 |
6,173 |
+11 |
May20 |
190612 |
51.39 |
51.39 |
51.39 |
51.39 |
-1.91 |
372 |
4,664 |
+132 |
Jun20 |
190612 |
52.42 |
52.45 |
51.31 |
51.32 |
-1.88 |
5,357 |
59,374 |
+226 |
Jul20 |
190612 |
51.49 |
51.49 |
51.24 |
51.24 |
-1.84 |
177 |
5,011 |
+132 |
Aug20 |
190612 |
51.15 |
51.15 |
51.15 |
51.15 |
-1.82 |
56 |
4,897 |
+13 |
Sep20 |
190612 |
51.10 |
51.10 |
51.10 |
51.10 |
-1.77 |
1,090 |
8,929 |
+1,016 |
Oct20 |
190612 |
51.05 |
51.05 |
51.05 |
51.05 |
-1.75 |
10 |
4,589 |
+2 |
Total Volume and Open Interest |
238,129 |
686,426 |
+12,035 |
US Dollar Index(ICE) |
Jun19 |
190612 |
96.670 |
96.990 |
96.545 |
96.970 |
+0.325 |
24,296 |
37,570 |
-3,567 |
Sep19 |
190612 |
96.135 |
96.475 |
96.035 |
96.460 |
+0.325 |
11,759 |
9,549 |
+6,126 |
Dec19 |
190612 |
95.645 |
96.025 |
95.645 |
96.025 |
+0.325 |
6 |
657 |
+0 |
Total Volume and Open Interest |
36,063 |
47,871 |
+2,561 |
Australian Dollar(CME) |
Jun19 |
190612 |
69.63 |
69.64 |
69.26 |
69.28 |
-0.33 |
134,674 |
137,456 |
-1,246 |
Sep19 |
190612 |
69.79 |
69.80 |
69.43 |
69.45 |
-0.32 |
73,416 |
65,580 |
+34,696 |
Dec19 |
190612 |
69.76 |
69.82 |
69.59 |
69.59 |
-0.32 |
5 |
357 |
+0 |
Total Volume and Open Interest |
209,125 |
204,282 |
+33,420 |
British Pound(CME) |
Jun19 |
190612 |
127.28 |
127.63 |
126.85 |
126.91 |
-0.34 |
128,275 |
155,065 |
-30,022 |
Sep19 |
190612 |
127.79 |
128.15 |
127.36 |
127.43 |
-0.35 |
62,057 |
63,130 |
+34,137 |
Dec19 |
190612 |
128.22 |
128.33 |
127.85 |
127.85 |
-0.36 |
13 |
711 |
+12 |
Total Volume and Open Interest |
193,180 |
221,770 |
+4,195 |
Canadian Dollar(CME) |
Jun19 |
190612 |
75.30 |
75.35 |
74.94 |
75.02 |
-0.26 |
84,103 |
121,223 |
-8,091 |
Sep19 |
190612 |
75.44 |
75.49 |
75.08 |
75.16 |
-0.25 |
16,910 |
32,663 |
+9,818 |
Dec19 |
190612 |
75.49 |
75.52 |
75.18 |
75.24 |
-0.25 |
59 |
4,163 |
+31 |
Mar20 |
190612 |
75.62 |
75.62 |
75.25 |
75.32 |
-0.25 |
21 |
785 |
+0 |
Total Volume and Open Interest |
101,964 |
160,898 |
+1,771 |
Japanese Yen(CME) |
Jun19 |
190612 |
92.16 |
92.44 |
92.15 |
92.20 |
-0.02 |
117,644 |
135,992 |
-13,468 |
Sep19 |
190612 |
92.80 |
93.07 |
92.78 |
92.83 |
-0.02 |
30,778 |
25,022 |
+11,667 |
Dec19 |
190612 |
93.50 |
93.50 |
93.39 |
93.40 |
-0.03 |
72 |
226 |
-27 |
Total Volume and Open Interest |
151,232 |
163,599 |
-2,012 |
Swiss Franc(CME) |
Jun19 |
190612 |
100.81 |
101.03 |
100.46 |
100.49 |
-0.39 |
27,518 |
56,280 |
-4,069 |
Sep19 |
190612 |
101.64 |
101.86 |
101.28 |
101.31 |
-0.40 |
8,100 |
15,512 |
+4,154 |
Dec19 |
190612 |
102.08 |
102.49 |
102.08 |
102.08 |
-0.40 |
0 |
26 |
+0 |
Total Volume and Open Interest |
35,618 |
71,837 |
+85 |
EuroFX(CME) |
Jun19 |
190612 |
113.32 |
113.48 |
112.87 |
112.91 |
-0.47 |
189,337 |
435,932 |
-18,439 |
Sep19 |
190612 |
114.15 |
114.30 |
113.69 |
113.73 |
-0.47 |
67,780 |
109,839 |
+42,227 |
Dec19 |
190612 |
114.91 |
115.00 |
114.48 |
114.48 |
-0.49 |
262 |
3,240 |
+4 |
Total Volume and Open Interest |
259,183 |
559,170 |
+23,728 |
Mexican Peso(CME) |
Jun19 |
190612 |
522.38 |
523.13 |
519.75 |
520.63 |
-1.25 |
128,061 |
145,629 |
-35,559 |
Jul19 |
190612 |
518.25 |
518.25 |
518.25 |
518.25 |
-1.38 |
|
|
|
Total Volume and Open Interest |
204,597 |
227,511 |
+12,342 |
Brazilian Real(CME) |
Jul19 |
190612 |
259.60 |
260.85 |
258.10 |
259.25 |
-0.35 |
4,789 |
27,023 |
+61 |
Aug19 |
190612 |
259.55 |
259.95 |
257.40 |
258.55 |
-0.35 |
40 |
13,645 |
-29 |
Sep19 |
190612 |
259.10 |
260.25 |
256.85 |
257.85 |
-0.40 |
41 |
1,302 |
+18 |
Oct19 |
190612 |
257.20 |
257.20 |
257.20 |
257.20 |
-0.35 |
|
|
|
Total Volume and Open Interest |
4,870 |
41,970 |
+50 |
30-Year T-Bonds(CBOT) |
Jun19 |
190612 |
154~080 |
154~240 |
154~010 |
154~080 |
unch |
3,969 |
25,017 |
-3,344 |
Sep19 |
190612 |
153~190 |
154~050 |
153~120 |
153~190 |
unch |
230,657 |
943,145 |
-2,720 |
Dec19 |
190612 |
152~260 |
152~260 |
152~260 |
152~260 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
234,626 |
968,166 |
-6,064 |
10-Year T-Notes(CBOT) |
Jun19 |
190612 |
126~140 |
126~235 |
126~135 |
126~205 |
+0~065 |
12,131 |
51,940 |
-3,914 |
Sep19 |
190612 |
126~240 |
127~030 |
126~240 |
126~315 |
+0~060 |
1,290,528 |
3,919,190 |
-14,651 |
Dec19 |
190612 |
127~005 |
127~005 |
127~005 |
127~005 |
+0~060 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,302,659 |
3,971,133 |
-18,565 |
5-Year T-Notes(CBOT) |
Jun19 |
190612 |
117~084 |
117~162 |
117~082 |
117~134 |
+0~042 |
5,371 |
79,020 |
-894 |
Sep19 |
190612 |
117~130 |
117~214 |
117~126 |
117~186 |
+0~044 |
793,478 |
4,430,737 |
-15,353 |
Dec19 |
190612 |
117~186 |
117~186 |
117~186 |
117~186 |
+0~044 |
|
|
|
Total Volume and Open Interest |
798,849 |
4,509,757 |
-16,247 |
2 Year T-Notes(CBOT) |
Jun19 |
190612 |
107~020 |
107~052 |
107~020 |
107~044 |
+0~014 |
2,417 |
6,522 |
-1,330 |
Sep19 |
190612 |
107~101 |
107~137 |
107~100 |
107~125 |
+0~017 |
642,719 |
3,652,036 |
+54,110 |
Dec19 |
190612 |
107~125 |
107~125 |
107~125 |
107~125 |
+0~017 |
|
|
|
Total Volume and Open Interest |
645,136 |
3,658,558 |
+52,780 |
Eurodollars(CME) |
Jun19 |
190612 |
97.548 |
97.582 |
97.548 |
97.575 |
+0.020 |
232,330 |
1,332,189 |
+18,880 |
Sep19 |
190612 |
97.830 |
97.885 |
97.830 |
97.865 |
+0.020 |
357,939 |
1,548,301 |
-28,532 |
Dec19 |
190612 |
97.940 |
98.015 |
97.940 |
97.990 |
+0.035 |
336,386 |
1,549,184 |
-2,283 |
Mar20 |
190612 |
98.110 |
98.195 |
98.110 |
98.165 |
+0.035 |
270,790 |
1,115,312 |
+7,831 |
Jun20 |
190612 |
98.185 |
98.270 |
98.185 |
98.250 |
+0.045 |
317,570 |
1,163,819 |
+29,138 |
Sep20 |
190612 |
98.250 |
98.335 |
98.250 |
98.315 |
+0.050 |
264,815 |
1,042,897 |
+19,049 |
Dec20 |
190612 |
98.260 |
98.340 |
98.260 |
98.325 |
+0.050 |
254,493 |
1,121,254 |
+7,275 |
Mar21 |
190612 |
98.285 |
98.365 |
98.285 |
98.350 |
+0.045 |
185,462 |
771,724 |
+5,478 |
Jun21 |
190612 |
98.265 |
98.335 |
98.260 |
98.320 |
+0.040 |
137,080 |
716,421 |
+16,610 |
Sep21 |
190612 |
98.245 |
98.315 |
98.240 |
98.295 |
+0.040 |
111,995 |
562,533 |
+6,815 |
Dec21 |
190612 |
98.210 |
98.275 |
98.210 |
98.260 |
+0.040 |
99,124 |
536,899 |
-1,032 |
Mar22 |
190612 |
98.185 |
98.255 |
98.185 |
98.240 |
+0.040 |
86,742 |
467,499 |
+435 |
Jun22 |
190612 |
98.150 |
98.215 |
98.150 |
98.200 |
+0.035 |
60,875 |
314,439 |
+2,931 |
Sep22 |
190612 |
98.130 |
98.175 |
98.120 |
98.165 |
+0.035 |
35,885 |
256,571 |
+4,301 |
Dec22 |
190612 |
98.080 |
98.140 |
98.080 |
98.130 |
+0.035 |
35,108 |
228,898 |
+2,486 |
Mar23 |
190612 |
98.065 |
98.105 |
98.055 |
98.100 |
+0.035 |
34,380 |
124,266 |
-2,877 |
Jun23 |
190612 |
98.030 |
98.070 |
98.020 |
98.060 |
+0.030 |
24,426 |
94,542 |
+1,854 |
Sep23 |
190612 |
97.985 |
98.035 |
97.985 |
98.020 |
+0.025 |
24,164 |
96,519 |
+3,025 |
Total Volume and Open Interest |
2,918,912 |
13,450,605 |
+92,943 |
Ultra T-Bond(CBOT) |
Jun19 |
190612 |
174~09 |
174~30 |
173~20 |
173~30 |
-0~07 |
347 |
15,273 |
-163 |
Sep19 |
190612 |
174~27 |
175~21 |
174~08 |
174~19 |
-0~07 |
110,167 |
1,140,705 |
-4,080 |
Dec19 |
190612 |
174~31 |
174~31 |
174~31 |
174~31 |
-0~07 |
|
|
|
Total Volume and Open Interest |
110,514 |
1,155,978 |
-4,243 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190612 |
136~005 |
136~065 |
136~005 |
136~005 |
+0~050 |
225 |
9,004 |
-28 |
Sep19 |
190612 |
136~160 |
136~295 |
136~155 |
136~225 |
+0~055 |
175,677 |
713,179 |
-3,947 |
Dec19 |
190612 |
136~225 |
136~225 |
136~225 |
136~225 |
+0~055 |
|
|
|
Total Volume and Open Interest |
175,902 |
722,183 |
-3,975 |
30 Day Federal Funds(CBOT) |
Jun19 |
190612 |
97.635 |
97.643 |
97.632 |
97.635 |
unch |
67,749 |
192,327 |
+6,956 |
Jul19 |
190612 |
97.665 |
97.675 |
97.660 |
97.670 |
+0.010 |
138,490 |
464,797 |
+16,556 |
Aug19 |
190612 |
97.835 |
97.875 |
97.835 |
97.865 |
+0.025 |
72,826 |
355,509 |
-14,807 |
Sep19 |
190612 |
97.900 |
97.940 |
97.900 |
97.930 |
+0.025 |
24,214 |
151,862 |
-2,223 |
Oct19 |
190612 |
98.005 |
98.050 |
98.005 |
98.035 |
+0.020 |
58,198 |
269,173 |
+1,384 |
Nov19 |
190612 |
98.075 |
98.125 |
98.075 |
98.105 |
+0.025 |
40,240 |
170,911 |
-11,526 |
Total Volume and Open Interest |
502,929 |
2,281,995 |
-6,068 |
Japanese Govt Bonds(SGX) |
Sep19 |
190612 |
153.38 |
153.50 |
153.36 |
153.48 |
+0.10 |
9,292 |
13,260 |
+6,191 |
Dec19 |
190612 |
153.48 |
153.48 |
153.48 |
153.48 |
+0.10 |
|
|
|
Mar20 |
190612 |
153.48 |
153.48 |
153.48 |
153.48 |
+0.10 |
|
|
|
Total Volume and Open Interest |
19,680 |
22,982 |
+1,111 |
Euro-Buxl(EUREX) |
Sep19 |
190612 |
198.10 |
199.40 |
198.10 |
198.68 |
+0.42 |
47,349 |
252,485 |
+3,167 |
Dec19 |
190612 |
197.16 |
197.16 |
197.16 |
197.16 |
+0.42 |
0 |
5 |
+5 |
Mar20 |
190612 |
197.16 |
197.16 |
197.16 |
197.16 |
+0.42 |
|
|
|
Total Volume and Open Interest |
47,349 |
252,490 |
+3,172 |
Euro-Bund(EUREX) |
Sep19 |
190612 |
171.38 |
171.62 |
171.32 |
171.48 |
+0.12 |
488,845 |
1,681,757 |
+22,470 |
Dec19 |
190612 |
168.80 |
168.80 |
168.65 |
168.80 |
+0.12 |
18 |
49 |
+9 |
Mar20 |
190612 |
170.63 |
170.63 |
170.63 |
170.63 |
+0.12 |
|
|
|
Total Volume and Open Interest |
488,863 |
1,681,806 |
+22,479 |
Euro-Bobl(EUREX) |
Sep19 |
190612 |
134.05 |
134.09 |
134.01 |
134.06 |
+0.04 |
350,658 |
1,383,270 |
+12,568 |
Dec19 |
190612 |
134.35 |
134.35 |
134.35 |
134.35 |
+0.04 |
18 |
10 |
-17 |
Mar20 |
190612 |
134.35 |
134.35 |
134.35 |
134.35 |
+0.04 |
|
|
|
Total Volume and Open Interest |
350,676 |
1,383,280 |
+12,551 |
Euro-Schatz(EUREX) |
Sep19 |
190612 |
112.11 |
112.14 |
112.11 |
112.14 |
+0.03 |
198,053 |
1,602,676 |
+2,132 |
Dec19 |
190612 |
112.08 |
112.08 |
112.08 |
112.08 |
+0.03 |
|
|
|
Mar20 |
190612 |
112.08 |
112.08 |
112.08 |
112.08 |
+0.03 |
|
|
|
Total Volume and Open Interest |
198,053 |
1,602,676 |
+2,132 |
3-Mth Euribor(EUREX) |
Jun19 |
190612 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
1,893 |
+0 |
Sep19 |
190612 |
100.360 |
100.360 |
100.355 |
100.360 |
+0.005 |
0 |
1,875 |
+0 |
Dec19 |
190612 |
100.385 |
100.395 |
100.385 |
100.390 |
+0.005 |
0 |
1,693 |
+0 |
Total Volume and Open Interest |
0 |
9,310 |
+0 |
Long Gilt(LIFFE) |
Jun19 |
190612 |
131~06 |
131~10 |
130~26 |
130~29 |
-0~08 |
579 |
39,533 |
-535 |
Sep19 |
190612 |
130~09 |
130~12 |
129~26 |
129~31 |
-0~08 |
138,960 |
654,893 |
+3,791 |
Total Volume and Open Interest |
139,539 |
694,526 |
+3,256 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190612 |
99.21 |
99.21 |
99.20 |
99.20 |
-0.01 |
70,899 |
472,165 |
-3,692 |
Sep19 |
190612 |
99.18 |
99.18 |
99.17 |
99.18 |
-0.00 |
97,103 |
630,902 |
+11,226 |
Dec19 |
190612 |
99.15 |
99.17 |
99.13 |
99.14 |
-0.02 |
112,528 |
698,361 |
-5,015 |
Mar20 |
190612 |
99.20 |
99.21 |
99.17 |
99.18 |
-0.03 |
109,338 |
450,948 |
-2,976 |
Jun20 |
190612 |
99.23 |
99.25 |
99.19 |
99.20 |
-0.03 |
91,294 |
419,011 |
+1,140 |
Sep20 |
190612 |
99.25 |
99.26 |
99.20 |
99.21 |
-0.04 |
73,194 |
419,346 |
+3,897 |
Total Volume and Open Interest |
880,533 |
4,110,647 |
-448 |
3-Mth Euribor(LIFFE) |
Jun19 |
190612 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
93,101 |
434,251 |
-34,767 |
Sep19 |
190612 |
100.355 |
100.360 |
100.355 |
100.355 |
unch |
45,702 |
563,406 |
+3,630 |
Dec19 |
190612 |
100.385 |
100.395 |
100.380 |
100.390 |
+0.010 |
57,544 |
628,697 |
-28,970 |
Total Volume and Open Interest |
682,367 |
4,609,102 |
-43,016 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190612 |
98.54 |
98.67 |
98.52 |
98.66 |
+0.12 |
15,280 |
69,762 |
-10,662 |
Sep19 |
190612 |
98.82 |
98.83 |
98.80 |
98.82 |
unch |
50,797 |
326,921 |
-7,081 |
Dec19 |
190612 |
98.86 |
98.88 |
98.84 |
98.88 |
+0.01 |
29,991 |
348,848 |
-11,066 |
Mar20 |
190612 |
98.94 |
98.96 |
98.92 |
98.96 |
+0.02 |
30,069 |
302,089 |
-3,696 |
Jun20 |
190612 |
98.94 |
98.97 |
98.92 |
98.97 |
+0.02 |
16,475 |
205,415 |
+1,914 |
Sep20 |
190612 |
98.93 |
98.95 |
98.92 |
98.95 |
+0.02 |
14,496 |
141,319 |
+4,618 |
Dec20 |
190612 |
98.91 |
98.94 |
98.89 |
98.94 |
+0.03 |
4,608 |
91,229 |
-1,313 |
Mar21 |
190612 |
98.89 |
98.93 |
98.89 |
98.93 |
+0.03 |
2,420 |
54,889 |
-146 |
Jun21 |
190612 |
98.86 |
98.90 |
98.85 |
98.90 |
+0.02 |
2,010 |
9,483 |
+249 |
Sep21 |
190612 |
98.87 |
98.87 |
98.87 |
98.87 |
+0.03 |
90 |
1,478 |
-26 |
Total Volume and Open Interest |
166,393 |
1,554,573 |
-27,173 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190612 |
98.53 |
98.56 |
98.50 |
98.56 |
+0.02 |
140,536 |
1,298,227 |
-5,332 |
Sep19 |
190612 |
98.54 |
98.57 |
98.51 |
98.57 |
+0.03 |
4,660 |
41,752 |
+3,507 |
Total Volume and Open Interest |
145,196 |
1,339,979 |
-1,825 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190612 |
98.93 |
98.96 |
98.92 |
98.96 |
+0.02 |
247,299 |
1,312,303 |
+3,220 |
Sep19 |
190612 |
99.00 |
99.01 |
98.97 |
99.01 |
+0.02 |
19,295 |
53,323 |
+16,884 |
Total Volume and Open Interest |
266,594 |
1,365,626 |
+20,104 |
Gold(CMX) |
Jun19 |
190612 |
1326.9 |
1334.5 |
1326.9 |
1331.9 |
+5.5 |
268 |
1,160 |
-99 |
Aug19 |
190612 |
1330.6 |
1342.3 |
1329.8 |
1336.8 |
+5.6 |
228,033 |
373,061 |
-4,162 |
Oct19 |
190612 |
1336.4 |
1347.6 |
1336.4 |
1342.5 |
+5.5 |
1,780 |
7,392 |
+404 |
Dec19 |
190612 |
1342.3 |
1353.6 |
1341.5 |
1348.2 |
+5.5 |
7,982 |
66,625 |
+1,031 |
Feb20 |
190612 |
1353.8 |
1358.3 |
1352.7 |
1353.8 |
+5.4 |
1,373 |
28,765 |
+86 |
Apr20 |
190612 |
1355.4 |
1362.3 |
1355.4 |
1358.2 |
+5.2 |
1,651 |
10,390 |
+640 |
Jun20 |
190612 |
1365.2 |
1365.8 |
1362.3 |
1362.3 |
+5.4 |
309 |
7,694 |
+30 |
Aug20 |
190612 |
1368.8 |
1368.8 |
1365.7 |
1365.7 |
+4.8 |
2 |
498 |
+1 |
Oct20 |
190612 |
1371.9 |
1371.9 |
1369.9 |
1369.9 |
+4.8 |
0 |
29 |
+0 |
Dec20 |
190612 |
1373.8 |
1373.8 |
1373.8 |
1373.8 |
+4.8 |
13 |
1,883 |
+13 |
Feb21 |
190612 |
1377.5 |
1377.5 |
1377.5 |
1377.5 |
+4.8 |
0 |
17 |
+0 |
Apr21 |
190612 |
1381.2 |
1381.2 |
1381.2 |
1381.2 |
+4.8 |
|
|
|
Total Volume and Open Interest |
241,887 |
499,227 |
-2,095 |
Silver(CMX) |
Jul19 |
190612 |
1472.5 |
1486.0 |
1471.0 |
1475.3 |
+1.3 |
94,689 |
141,848 |
-5,676 |
Sep19 |
190612 |
1479.5 |
1493.0 |
1478.5 |
1482.7 |
+1.2 |
13,258 |
40,148 |
+3,333 |
Dec19 |
190612 |
1491.0 |
1503.5 |
1489.5 |
1493.4 |
+0.9 |
4,748 |
29,003 |
+2,049 |
Mar20 |
190612 |
1499.5 |
1510.0 |
1499.5 |
1504.1 |
+0.8 |
1,054 |
7,287 |
+373 |
May20 |
190612 |
1513.0 |
1513.0 |
1509.5 |
1510.2 |
+0.5 |
0 |
1,986 |
+0 |
Jul20 |
190612 |
1524.0 |
1524.0 |
1516.1 |
1516.1 |
+0.1 |
1 |
703 |
+1 |
Sep20 |
190612 |
1522.3 |
1522.3 |
1522.3 |
1522.3 |
+0.1 |
0 |
24 |
+0 |
Total Volume and Open Interest |
114,122 |
222,086 |
+263 |
Platinum(NYMEX) |
Jul19 |
190612 |
814.6 |
820.0 |
808.4 |
810.5 |
-3.8 |
17,713 |
65,936 |
-1,511 |
Oct19 |
190612 |
819.7 |
825.1 |
813.7 |
815.8 |
-4.0 |
3,022 |
19,637 |
+1,575 |
Jan20 |
190612 |
826.2 |
826.2 |
818.7 |
820.3 |
-3.8 |
122 |
872 |
+76 |
Apr20 |
190612 |
825.0 |
825.0 |
825.0 |
825.0 |
-4.4 |
1 |
67 |
+1 |
Total Volume and Open Interest |
20,861 |
86,529 |
+143 |
Palladium(NYMEX) |
Jun19 |
190612 |
1384.90 |
1397.40 |
1377.10 |
1397.40 |
+15.90 |
14 |
21 |
-239 |
Sep19 |
190612 |
1388.20 |
1409.20 |
1381.60 |
1405.60 |
+16.40 |
3,936 |
17,512 |
+591 |
Dec19 |
190612 |
1388.20 |
1400.00 |
1376.80 |
1399.80 |
+16.20 |
91 |
1,440 |
+58 |
Total Volume and Open Interest |
4,131 |
18,998 |
+433 |
Copper(CMX) |
Jul19 |
190612 |
266.90 |
267.30 |
263.75 |
265.40 |
-1.75 |
74,576 |
129,777 |
-6,739 |
Sep19 |
190612 |
267.15 |
267.40 |
263.90 |
265.50 |
-1.80 |
22,972 |
80,278 |
+3,501 |
Dec19 |
190612 |
267.05 |
267.05 |
264.35 |
265.80 |
-1.85 |
7,313 |
35,667 |
+93 |
Mar20 |
190612 |
267.00 |
267.35 |
265.05 |
266.35 |
-1.80 |
1,790 |
20,308 |
+397 |
May20 |
190612 |
267.00 |
267.75 |
266.85 |
267.05 |
-1.80 |
258 |
1,336 |
-26 |
Total Volume and Open Interest |
108,318 |
282,773 |
-2,703 |
E-mini DJIA Index(CBOT) |
Jun19 |
190612 |
26064 |
26098 |
25961 |
26012 |
-53 |
183,856 |
74,564 |
-1,843 |
Sep19 |
190612 |
26062 |
26099 |
25964 |
26013 |
-54 |
1,792 |
1,988 |
+22 |
Dec19 |
190612 |
26014 |
26058 |
25971 |
25995 |
-61 |
36 |
163 |
+0 |
Mar20 |
190612 |
26045 |
26045 |
26045 |
26045 |
-47 |
0 |
1 |
+0 |
Total Volume and Open Interest |
185,684 |
76,716 |
-1,821 |
S & P 500(CME) |
Jun19 |
190612 |
2885.70 |
2890.30 |
2875.70 |
2881.00 |
-5.90 |
1,208 |
40,671 |
+87 |
Sep19 |
190612 |
2890.50 |
2890.50 |
2879.50 |
2885.00 |
-5.90 |
3 |
244 |
+9 |
Dec19 |
190612 |
2886.50 |
2886.50 |
2886.50 |
2886.50 |
-6.00 |
0 |
5 |
+0 |
Mar20 |
190612 |
2888.20 |
2888.20 |
2888.20 |
2888.20 |
-6.70 |
|
|
|
Total Volume and Open Interest |
1,211 |
40,920 |
+96 |
S & P 500 E-Mini(CME) |
Jun19 |
190612 |
2887.25 |
2891.00 |
2875.25 |
2881.00 |
-6.00 |
1,416,247 |
2,552,148 |
+1,940 |
Sep19 |
190612 |
2891.25 |
2894.50 |
2879.25 |
2885.00 |
-6.00 |
50,835 |
159,934 |
+20,542 |
Dec19 |
190612 |
2893.00 |
2895.75 |
2881.25 |
2886.50 |
-6.00 |
1,328 |
20,086 |
+119 |
Mar20 |
190612 |
2889.50 |
2895.75 |
2882.75 |
2888.25 |
-6.75 |
4 |
3,654 |
+1 |
Total Volume and Open Interest |
1,468,414 |
2,735,847 |
+22,602 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190612 |
7517.75 |
7531.00 |
7461.00 |
7473.25 |
-45.00 |
463,884 |
212,359 |
-4,820 |
Sep19 |
190612 |
7540.50 |
7556.25 |
7486.75 |
7499.25 |
-45.00 |
7,991 |
7,600 |
+2,154 |
Dec19 |
190612 |
7562.00 |
7572.00 |
7510.25 |
7517.75 |
-46.00 |
76 |
105 |
+16 |
Total Volume and Open Interest |
471,951 |
220,082 |
-2,650 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190612 |
1904.30 |
1905.80 |
1894.60 |
1900.60 |
-3.00 |
11,956 |
63,910 |
-524 |
Sep19 |
190612 |
1902.50 |
1909.60 |
1898.70 |
1904.40 |
-3.40 |
108 |
317 |
+88 |
Dec19 |
190612 |
1908.30 |
1908.30 |
1908.30 |
1908.30 |
-3.30 |
|
|
|
Total Volume and Open Interest |
12,064 |
64,227 |
-436 |
Volatility Index(CBOE) |
Jun19 |
190612 |
16.50 |
16.85 |
16.25 |
16.33 |
-0.15 |
59,859 |
112,136 |
-10,163 |
Jul19 |
190612 |
17.15 |
17.40 |
16.95 |
17.02 |
-0.11 |
48,925 |
158,769 |
+10,041 |
Aug19 |
190612 |
17.24 |
17.45 |
17.17 |
17.23 |
-0.05 |
14,950 |
32,201 |
+596 |
Sep19 |
190612 |
17.47 |
17.62 |
17.42 |
17.48 |
unch |
6,283 |
23,028 |
-753 |
Total Volume and Open Interest |
134,099 |
378,088 |
-483 |
S & P 600(CME) |
Jun19 |
190612 |
921.60 |
921.60 |
921.60 |
921.60 |
-2.10 |
|
|
|
Sep19 |
190612 |
922.20 |
922.20 |
922.20 |
922.20 |
-2.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190612 |
1518.40 |
1523.60 |
1511.80 |
1521.60 |
+3.50 |
111,462 |
417,448 |
-4,230 |
Sep19 |
190612 |
1521.30 |
1527.20 |
1515.40 |
1525.30 |
+3.60 |
1,513 |
3,689 |
+437 |
Dec19 |
190612 |
1528.50 |
1528.50 |
1528.50 |
1528.50 |
+3.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
112,975 |
421,140 |
-3,793 |
Nikkei 225(CME) |
Jun19 |
190612 |
21175 |
21260 |
21025 |
21045 |
-145 |
16,826 |
20,400 |
-4,402 |
Sep19 |
190612 |
21150 |
21225 |
20995 |
21015 |
-145 |
12,698 |
10,805 |
+5,592 |
Total Volume and Open Interest |
29,524 |
31,205 |
+1,190 |
Nikkei 225(SGX) |
Jun19 |
190612 |
21210 |
21330 |
21115 |
21115 |
-100 |
114,584 |
150,539 |
-14,118 |
Sep19 |
190612 |
21140 |
21265 |
21050 |
21060 |
-95 |
32,882 |
32,963 |
+20,414 |
Dec19 |
190612 |
20915 |
20915 |
20915 |
20915 |
-100 |
0 |
4,414 |
+0 |
Total Volume and Open Interest |
148,266 |
208,985 |
+7,096 |
Nikkei 225 Mini(JPX) |
Jun19 |
190612 |
21235 |
21330 |
21120 |
21120 |
-90 |
841,797 |
561,576 |
-23,982 |
Sep19 |
190612 |
21170 |
21265 |
21050 |
21050 |
-100 |
136,976 |
63,925 |
+26,823 |
Dec19 |
190612 |
20995 |
21080 |
20880 |
20890 |
-80 |
900 |
3,441 |
-176 |
Total Volume and Open Interest |
997,084 |
652,375 |
+4,027 |
Nikkei 225(JPX) |
Jun19 |
190612 |
21240 |
21330 |
21120 |
21120 |
-90 |
113,937 |
241,999 |
-42,214 |
Sep19 |
190612 |
21170 |
21260 |
21050 |
21050 |
-100 |
56,770 |
75,561 |
+40,772 |
Dec19 |
190612 |
21070 |
21070 |
20890 |
20890 |
-80 |
9 |
37,774 |
-2,329 |
Total Volume and Open Interest |
170,751 |
438,521 |
-3,774 |
Nikkei 225(CME) Yen |
Jun19 |
190612 |
21175 |
21255 |
21025 |
21035 |
-155 |
41,973 |
57,789 |
-13,424 |
Sep19 |
190612 |
21115 |
21190 |
20960 |
20975 |
-155 |
19,527 |
19,183 |
+14,205 |
Dec19 |
190612 |
20730 |
20730 |
20730 |
20730 |
-165 |
|
|
|
Total Volume and Open Interest |
61,500 |
76,972 |
+781 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190612 |
21040 |
21040 |
21040 |
21040 |
-150 |
0 |
5 |
+0 |
Sep19 |
190612 |
20980 |
20980 |
20980 |
20980 |
-150 |
|
|
|
Dec19 |
190612 |
20730 |
20730 |
20730 |
20730 |
-170 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190612 |
5375.5 |
5390.5 |
5353.5 |
5370.0 |
-33.0 |
48,251 |
411,757 |
-4,100 |
Jul19 |
190612 |
5369.5 |
5375.0 |
5346.0 |
5362.5 |
-33.0 |
307 |
1,834 |
+438 |
Aug19 |
190612 |
5360.5 |
5360.5 |
5360.5 |
5360.5 |
-33.0 |
0 |
6 |
+0 |
Sep19 |
190612 |
5358.0 |
5358.0 |
5350.0 |
5357.0 |
-33.0 |
7 |
101 |
+19 |
Total Volume and Open Interest |
48,565 |
477,208 |
-3,643 |
Hang Seng Index(HKFE) |
Jun19 |
190612 |
27688 |
27770 |
27106 |
27122 |
-566 |
196,932 |
115,633 |
+4,032 |
Jul19 |
190612 |
27650 |
27700 |
27054 |
27066 |
-564 |
1,391 |
1,578 |
+545 |
Total Volume and Open Interest |
200,139 |
137,722 |
+5,776 |
DAX(EUREX) |
Jun19 |
190612 |
12133.5 |
12155.0 |
12064.0 |
12113.0 |
-53.5 |
105,100 |
121,982 |
+463 |
Sep19 |
190612 |
12089.5 |
12111.0 |
12049.0 |
12097.0 |
-54.0 |
548 |
4,651 |
+1,535 |
Dec19 |
190612 |
12080.0 |
12080.0 |
12080.0 |
12080.0 |
-53.5 |
10 |
48 |
-4 |
Total Volume and Open Interest |
105,658 |
126,681 |
+1,994 |
Mini-DAX(EUREX) |
Jun19 |
190612 |
12146.0 |
12155.0 |
12064.0 |
12113.0 |
-53.5 |
48,343 |
21,429 |
-667 |
Sep19 |
190612 |
12100.0 |
12114.0 |
12050.0 |
12097.0 |
-54.0 |
199 |
606 |
+49 |
Dec19 |
190612 |
12074.0 |
12089.0 |
12065.0 |
12080.0 |
-53.5 |
9 |
243 |
+1 |
Total Volume and Open Interest |
48,551 |
22,278 |
-617 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190612 |
3395 |
3397 |
3374 |
3386 |
-16 |
512,644 |
4,071,832 |
-14,200 |
Sep19 |
190612 |
3385 |
3385 |
3363 |
3374 |
-16 |
12,332 |
316,532 |
+56,302 |
Dec19 |
190612 |
3359 |
3360 |
3353 |
3357 |
-17 |
354 |
217,528 |
-74 |
Total Volume and Open Interest |
525,330 |
4,621,853 |
+42,028 |
Swiss Market Index(EUREX) |
Jun19 |
190612 |
9788 |
9880 |
9774 |
9864 |
+21 |
35,982 |
192,218 |
+5,645 |
Sep19 |
190612 |
9745 |
9845 |
9743 |
9831 |
+21 |
947 |
4,295 |
+900 |
Dec19 |
190612 |
9797 |
9821 |
9782 |
9807 |
+21 |
0 |
89 |
+6 |
Total Volume and Open Interest |
36,929 |
196,602 |
+6,551 |
FT-SE 100(EURONEXT) |
Jun19 |
190612 |
7387.50 |
7392.00 |
7327.00 |
7365.50 |
-31.50 |
71,293 |
732,112 |
+3,964 |
Sep19 |
190612 |
7307.50 |
7307.50 |
7255.00 |
7293.00 |
-31.50 |
3,332 |
8,436 |
+2,175 |
Dec19 |
190612 |
7255.00 |
7255.00 |
7255.00 |
7255.00 |
-31.50 |
2 |
1,048 |
+0 |
Total Volume and Open Interest |
74,627 |
741,596 |
+6,139 |
SPI 200(SFE) |
Jun19 |
190612 |
6550.0 |
6594.0 |
6541.0 |
6550.0 |
-3.0 |
38,939 |
387,507 |
+2,539 |
Sep19 |
190612 |
6480.0 |
6515.0 |
6476.0 |
6478.0 |
-4.0 |
59 |
3,876 |
+46 |
Dec19 |
190612 |
6461.0 |
6461.0 |
6461.0 |
6461.0 |
-2.0 |
0 |
2,232 |
+0 |
Total Volume and Open Interest |
38,998 |
393,618 |
+2,585 |
FTSE MIB(ISE) |
Jun19 |
190612 |
20475.00 |
20540.00 |
20415.00 |
20473.00 |
-138.00 |
12,417 |
107,508 |
-2,911 |
Sep19 |
190612 |
20335.00 |
20385.00 |
20280.00 |
20326.00 |
-138.00 |
167 |
3,575 |
+132 |
Dec19 |
190612 |
20200.00 |
20200.00 |
20180.00 |
20191.00 |
-138.00 |
1 |
116 |
+1 |
Total Volume and Open Interest |
12,585 |
111,200 |
-2,778 |
KOSPI 200(KFE) |
Jun19 |
190612 |
272.15 |
272.15 |
271.90 |
272.15 |
-1.00 |
266,019 |
272,872 |
-47,174 |
Sep19 |
190612 |
271.50 |
272.45 |
271.50 |
272.45 |
-1.15 |
17,693 |
123,809 |
+84,197 |
Dec19 |
190612 |
273.40 |
274.45 |
272.50 |
272.80 |
-0.80 |
56 |
41,811 |
+2,738 |
Total Volume and Open Interest |
283,778 |
468,829 |
+39,918 |
GSCI(CME) |
Jun19 |
190612 |
401.50 |
401.85 |
398.10 |
398.55 |
-7.85 |
2,020 |
9,271 |
-1,928 |
Jul19 |
190612 |
403.90 |
404.65 |
398.60 |
399.05 |
-7.60 |
2,027 |
4,259 |
+1,963 |
Aug19 |
190612 |
396.35 |
396.35 |
396.35 |
396.35 |
-7.85 |
|
|
|
Total Volume and Open Interest |
4,047 |
13,530 |
+35 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|