|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190613 |
878.00 |
888.75 |
877.75 |
888.00 |
+10.00 |
138,285 |
289,361 |
-18,311 |
Aug19 |
190613 |
884.75 |
895.50 |
884.50 |
894.50 |
+9.75 |
19,349 |
55,227 |
+1,514 |
Sep19 |
190613 |
892.00 |
902.50 |
892.00 |
901.75 |
+10.00 |
9,202 |
26,832 |
-270 |
Nov19 |
190613 |
905.25 |
916.00 |
905.25 |
915.25 |
+9.75 |
84,240 |
250,075 |
+12,873 |
Jan20 |
190613 |
917.00 |
927.50 |
917.00 |
926.75 |
+9.00 |
8,058 |
44,903 |
+1,441 |
Mar20 |
190613 |
926.25 |
934.75 |
925.50 |
934.00 |
+7.75 |
6,699 |
45,813 |
+731 |
May20 |
190613 |
933.75 |
941.25 |
933.50 |
941.00 |
+6.75 |
3,073 |
15,234 |
+159 |
Jul20 |
190613 |
946.00 |
949.50 |
942.50 |
948.50 |
+5.25 |
2,458 |
19,185 |
-220 |
Aug20 |
190613 |
945.75 |
956.50 |
945.75 |
950.50 |
+4.50 |
62 |
459 |
-3 |
Sep20 |
190613 |
944.25 |
949.00 |
943.00 |
946.75 |
+5.00 |
21 |
238 |
-6 |
Nov20 |
190613 |
942.50 |
947.00 |
941.25 |
946.25 |
+4.75 |
1,309 |
9,436 |
+31 |
Jan21 |
190613 |
949.75 |
954.00 |
949.50 |
953.00 |
+4.00 |
12 |
221 |
+9 |
Mar21 |
190613 |
957.00 |
958.00 |
957.00 |
957.00 |
+3.00 |
0 |
55 |
+0 |
May21 |
190613 |
964.00 |
964.25 |
963.50 |
964.00 |
+3.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
272,768 |
757,333 |
-2,052 |
Soybean Meal(CBOT) |
Jul19 |
190613 |
319.90 |
324.50 |
319.70 |
321.70 |
+2.20 |
65,099 |
130,782 |
-14,334 |
Aug19 |
190613 |
321.50 |
325.50 |
321.10 |
322.90 |
+2.10 |
15,729 |
52,084 |
+1,594 |
Sep19 |
190613 |
322.60 |
327.20 |
322.60 |
324.60 |
+2.20 |
7,391 |
41,744 |
+539 |
Oct19 |
190613 |
325.00 |
328.90 |
324.40 |
326.20 |
+2.10 |
2,718 |
27,131 |
-64 |
Dec19 |
190613 |
328.40 |
332.60 |
328.10 |
329.90 |
+2.00 |
34,795 |
126,636 |
+8,201 |
Jan20 |
190613 |
330.40 |
333.70 |
329.60 |
331.30 |
+2.00 |
3,100 |
31,853 |
+806 |
Mar20 |
190613 |
330.60 |
333.60 |
329.90 |
331.30 |
+1.70 |
2,385 |
31,778 |
+610 |
May20 |
190613 |
331.50 |
334.20 |
330.30 |
331.40 |
+1.40 |
873 |
15,040 |
+51 |
Jul20 |
190613 |
331.90 |
336.10 |
331.70 |
332.50 |
+1.00 |
607 |
9,313 |
+90 |
Aug20 |
190613 |
335.50 |
335.80 |
331.60 |
332.20 |
+0.70 |
33 |
4,063 |
-21 |
Total Volume and Open Interest |
133,025 |
482,155 |
-2,475 |
Soybean Oil(CBOT) |
Jul19 |
190613 |
27.58 |
28.07 |
27.50 |
28.02 |
+0.46 |
68,072 |
140,513 |
-20,247 |
Aug19 |
190613 |
27.71 |
28.21 |
27.64 |
28.16 |
+0.47 |
16,519 |
51,145 |
-277 |
Sep19 |
190613 |
27.86 |
28.32 |
27.79 |
28.27 |
+0.45 |
11,187 |
34,712 |
-191 |
Oct19 |
190613 |
27.92 |
28.42 |
27.91 |
28.39 |
+0.46 |
4,542 |
19,880 |
-745 |
Dec19 |
190613 |
28.20 |
28.70 |
28.16 |
28.68 |
+0.46 |
46,784 |
157,808 |
+3,424 |
Jan20 |
190613 |
28.49 |
28.94 |
28.41 |
28.93 |
+0.46 |
3,928 |
24,682 |
+914 |
Mar20 |
190613 |
28.77 |
29.23 |
28.72 |
29.21 |
+0.45 |
3,513 |
29,753 |
+1,454 |
May20 |
190613 |
29.08 |
29.53 |
29.06 |
29.53 |
+0.44 |
448 |
12,262 |
+49 |
Jul20 |
190613 |
29.44 |
29.83 |
29.37 |
29.82 |
+0.41 |
655 |
8,816 |
+169 |
Aug20 |
190613 |
29.56 |
29.92 |
29.55 |
29.92 |
+0.38 |
51 |
1,217 |
+9 |
Total Volume and Open Interest |
156,006 |
487,041 |
-15,400 |
Canola(WCE) |
Jul19 |
190613 |
457.0 |
460.3 |
454.4 |
456.5 |
-1.0 |
14,304 |
54,825 |
-6,688 |
Nov19 |
190613 |
468.9 |
472.8 |
468.4 |
471.8 |
+2.9 |
13,751 |
85,329 |
+967 |
Jan20 |
190613 |
474.3 |
477.6 |
473.3 |
477.2 |
+3.3 |
812 |
7,099 |
-146 |
Mar20 |
190613 |
479.3 |
483.1 |
478.5 |
482.6 |
+3.5 |
229 |
3,110 |
+15 |
May20 |
190613 |
483.8 |
488.0 |
483.1 |
487.4 |
+3.6 |
157 |
950 |
-38 |
Total Volume and Open Interest |
29,385 |
153,483 |
-5,876 |
Corn(CBOT) |
Jul19 |
190613 |
429.75 |
442.75 |
429.50 |
442.00 |
+12.00 |
360,317 |
488,988 |
-49,446 |
Sep19 |
190613 |
438.00 |
448.00 |
437.75 |
447.75 |
+9.50 |
196,421 |
397,644 |
+25,590 |
Dec19 |
190613 |
448.00 |
456.75 |
448.00 |
455.75 |
+7.25 |
203,400 |
545,266 |
+16,824 |
Mar20 |
190613 |
456.00 |
463.00 |
455.75 |
461.00 |
+4.75 |
39,378 |
161,511 |
+6,041 |
May20 |
190613 |
458.25 |
464.75 |
457.75 |
462.75 |
+4.25 |
7,981 |
33,880 |
+1,224 |
Jul20 |
190613 |
459.25 |
466.00 |
459.25 |
463.50 |
+3.25 |
12,516 |
75,865 |
+979 |
Sep20 |
190613 |
428.00 |
430.75 |
427.75 |
430.50 |
+2.75 |
884 |
16,082 |
+144 |
Dec20 |
190613 |
418.00 |
420.75 |
417.75 |
420.75 |
+2.25 |
11,736 |
64,521 |
+1,744 |
Mar21 |
190613 |
428.00 |
428.75 |
427.00 |
428.25 |
+2.00 |
87 |
2,117 |
+50 |
May21 |
190613 |
432.25 |
433.75 |
432.25 |
433.50 |
+1.75 |
38 |
367 |
+19 |
Total Volume and Open Interest |
833,333 |
1,790,591 |
+3,388 |
Wheat(CBOT) |
Jul19 |
190613 |
526.00 |
536.50 |
524.75 |
535.50 |
+9.25 |
93,396 |
144,990 |
-10,823 |
Sep19 |
190613 |
530.25 |
539.50 |
529.25 |
539.00 |
+8.00 |
63,431 |
131,187 |
+12,150 |
Dec19 |
190613 |
542.00 |
550.25 |
540.25 |
549.75 |
+7.50 |
33,729 |
87,211 |
+496 |
Mar20 |
190613 |
552.25 |
560.00 |
550.00 |
559.75 |
+7.25 |
8,841 |
28,614 |
+810 |
May20 |
190613 |
557.00 |
563.50 |
553.75 |
563.25 |
+6.50 |
2,483 |
6,897 |
-33 |
Jul20 |
190613 |
554.25 |
563.50 |
554.00 |
562.75 |
+5.00 |
1,979 |
16,580 |
+127 |
Total Volume and Open Interest |
204,032 |
420,761 |
+2,753 |
Wheat(KCBT) |
Jul19 |
190613 |
461.75 |
472.00 |
460.50 |
468.25 |
+5.50 |
40,462 |
102,139 |
-10,630 |
Sep19 |
190613 |
474.25 |
484.50 |
473.50 |
481.25 |
+5.75 |
32,014 |
96,588 |
+6,248 |
Dec19 |
190613 |
497.50 |
506.50 |
495.75 |
502.75 |
+4.50 |
11,425 |
62,955 |
+1,076 |
Mar20 |
190613 |
519.00 |
527.25 |
517.00 |
523.25 |
+3.25 |
4,184 |
20,794 |
+780 |
May20 |
190613 |
532.25 |
540.75 |
530.50 |
536.75 |
+3.00 |
988 |
5,876 |
+97 |
Jul20 |
190613 |
541.75 |
545.75 |
536.00 |
541.50 |
+1.25 |
321 |
8,652 |
-1 |
Sep20 |
190613 |
554.00 |
557.75 |
548.50 |
553.50 |
+0.75 |
55 |
1,723 |
-2 |
Total Volume and Open Interest |
89,458 |
299,794 |
-2,429 |
Wheat(MGE) |
Jul19 |
190613 |
564.00 |
573.50 |
563.00 |
566.25 |
+1.50 |
5,517 |
20,109 |
-519 |
Sep19 |
190613 |
572.25 |
581.25 |
570.75 |
573.75 |
+0.75 |
2,800 |
19,258 |
+331 |
Dec19 |
190613 |
583.00 |
591.00 |
582.25 |
584.75 |
+0.75 |
996 |
11,582 |
+289 |
Mar20 |
190613 |
599.75 |
601.25 |
594.00 |
596.25 |
+0.50 |
209 |
4,470 |
+73 |
May20 |
190613 |
608.50 |
608.50 |
602.00 |
603.75 |
+0.25 |
79 |
2,381 |
+11 |
Jul20 |
190613 |
611.00 |
611.25 |
609.00 |
609.25 |
+1.50 |
37 |
437 |
+11 |
Total Volume and Open Interest |
9,691 |
59,115 |
+203 |
Oats(CBOT) |
Jul19 |
190613 |
300.75 |
306.00 |
294.75 |
304.50 |
+4.00 |
576 |
4,230 |
-189 |
Sep19 |
190613 |
294.75 |
296.25 |
289.75 |
295.25 |
+0.75 |
103 |
640 |
+11 |
Dec19 |
190613 |
288.75 |
293.00 |
284.00 |
291.75 |
+2.75 |
413 |
2,057 |
+148 |
Mar20 |
190613 |
293.50 |
293.50 |
293.50 |
293.50 |
+2.25 |
1 |
137 |
+0 |
Total Volume and Open Interest |
1,093 |
7,064 |
-30 |
Rough Rice(CBOT) |
Jul19 |
190613 |
11.65 |
11.73 |
11.63 |
11.65 |
-0.09 |
857 |
5,412 |
-221 |
Sep19 |
190613 |
11.95 |
12.01 |
11.91 |
11.94 |
-0.08 |
482 |
2,092 |
+241 |
Nov19 |
190613 |
11.95 |
11.95 |
11.93 |
11.93 |
-0.05 |
2 |
250 |
+2 |
Jan20 |
190613 |
12.06 |
12.06 |
12.06 |
12.06 |
-0.05 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,341 |
7,761 |
+22 |
Live Cattle(CME) |
Jun19 |
190613 |
109.730 |
109.900 |
108.300 |
109.050 |
-0.600 |
2,831 |
16,227 |
-1,081 |
Aug19 |
190613 |
105.180 |
105.535 |
103.730 |
104.730 |
-0.470 |
23,109 |
154,029 |
-2,715 |
Oct19 |
190613 |
106.330 |
106.750 |
104.950 |
106.150 |
-0.235 |
12,196 |
93,165 |
-686 |
Dec19 |
190613 |
111.100 |
111.450 |
109.730 |
110.750 |
-0.350 |
11,162 |
50,665 |
+10 |
Feb20 |
190613 |
115.400 |
115.600 |
114.135 |
114.830 |
-0.570 |
4,913 |
25,617 |
+603 |
Apr20 |
190613 |
117.580 |
117.700 |
116.480 |
116.850 |
-0.800 |
1,945 |
10,931 |
+176 |
Total Volume and Open Interest |
56,884 |
359,965 |
-3,658 |
Feeder Cattle(CME) |
Aug19 |
190613 |
137.050 |
137.400 |
134.685 |
136.235 |
-1.565 |
5,386 |
25,730 |
-242 |
Sep19 |
190613 |
137.185 |
137.600 |
135.075 |
136.500 |
-1.500 |
2,396 |
6,833 |
-40 |
Oct19 |
190613 |
137.285 |
137.685 |
135.350 |
136.485 |
-1.665 |
2,533 |
7,097 |
-95 |
Nov19 |
190613 |
137.450 |
138.000 |
135.685 |
136.650 |
-1.700 |
1,373 |
3,495 |
+79 |
Jan20 |
190613 |
136.100 |
136.150 |
133.575 |
134.750 |
-1.900 |
557 |
3,268 |
+7 |
Mar20 |
190613 |
135.380 |
135.485 |
133.075 |
134.235 |
-2.065 |
178 |
1,543 |
+43 |
Apr20 |
190613 |
135.100 |
136.130 |
134.235 |
135.650 |
-1.300 |
17 |
107 |
-2 |
Total Volume and Open Interest |
12,449 |
48,144 |
-250 |
Lean Hogs(CME) |
Jun19 |
190613 |
79.150 |
79.350 |
79.035 |
79.230 |
+0.195 |
3,753 |
10,889 |
-1,282 |
Jul19 |
190613 |
84.100 |
84.600 |
82.980 |
83.385 |
-1.000 |
32,398 |
55,030 |
-5,822 |
Aug19 |
190613 |
82.000 |
83.750 |
81.550 |
82.830 |
+0.295 |
33,465 |
68,679 |
+3,399 |
Oct19 |
190613 |
75.550 |
77.800 |
75.135 |
77.230 |
+1.095 |
19,531 |
58,363 |
+153 |
Dec19 |
190613 |
74.580 |
76.850 |
74.300 |
76.180 |
+0.795 |
12,456 |
61,704 |
+629 |
Feb20 |
190613 |
78.580 |
80.650 |
78.050 |
80.000 |
+0.965 |
3,922 |
30,676 |
-85 |
Apr20 |
190613 |
81.535 |
83.580 |
81.100 |
83.135 |
+1.055 |
1,326 |
16,886 |
+199 |
May20 |
190613 |
85.700 |
87.000 |
84.830 |
86.850 |
+1.300 |
38 |
542 |
+1 |
Total Volume and Open Interest |
107,532 |
312,249 |
-2,794 |
Class III Milk(CME) |
Jun19 |
190613 |
16.25 |
16.33 |
16.25 |
16.31 |
-0.01 |
130 |
3,954 |
+42 |
Jul19 |
190613 |
16.70 |
16.93 |
16.65 |
16.87 |
+0.15 |
251 |
3,521 |
+40 |
Aug19 |
190613 |
17.00 |
17.25 |
16.99 |
17.23 |
+0.19 |
178 |
2,585 |
+48 |
Sep19 |
190613 |
17.31 |
17.49 |
17.28 |
17.47 |
+0.18 |
134 |
2,662 |
+21 |
Oct19 |
190613 |
17.27 |
17.50 |
17.27 |
17.48 |
+0.12 |
88 |
1,995 |
+3 |
Nov19 |
190613 |
17.20 |
17.34 |
17.20 |
17.33 |
+0.13 |
59 |
1,996 |
+14 |
Dec19 |
190613 |
16.83 |
16.89 |
16.80 |
16.89 |
+0.11 |
31 |
1,722 |
+19 |
Jan20 |
190613 |
16.44 |
16.46 |
16.42 |
16.46 |
+0.06 |
25 |
561 |
+17 |
Feb20 |
190613 |
16.38 |
16.40 |
16.38 |
16.39 |
+0.07 |
21 |
464 |
+15 |
Mar20 |
190613 |
16.35 |
16.40 |
16.35 |
16.40 |
+0.13 |
23 |
474 |
+17 |
Apr20 |
190613 |
16.44 |
16.44 |
16.44 |
16.44 |
+0.05 |
12 |
267 |
+12 |
May20 |
190613 |
16.56 |
16.56 |
16.56 |
16.56 |
+0.05 |
12 |
323 |
+12 |
Jun20 |
190613 |
16.65 |
16.65 |
16.65 |
16.65 |
+0.04 |
22 |
351 |
+16 |
Total Volume and Open Interest |
1,064 |
21,222 |
+351 |
Cocoa(ICE) |
Jul19 |
190613 |
2548 |
2553 |
2520 |
2527 |
-41 |
13,469 |
20,120 |
-8,688 |
Sep19 |
190613 |
2519 |
2537 |
2501 |
2510 |
-31 |
31,831 |
98,684 |
+8,524 |
Dec19 |
190613 |
2536 |
2549 |
2515 |
2524 |
-32 |
13,034 |
71,342 |
+1,500 |
Mar20 |
190613 |
2524 |
2542 |
2510 |
2520 |
-30 |
6,225 |
37,340 |
+1,764 |
May20 |
190613 |
2529 |
2545 |
2513 |
2524 |
-28 |
3,154 |
13,914 |
+850 |
Jul20 |
190613 |
2539 |
2550 |
2520 |
2529 |
-29 |
1,708 |
5,716 |
+199 |
Sep20 |
190613 |
2553 |
2556 |
2535 |
2538 |
-29 |
348 |
4,406 |
-25 |
Total Volume and Open Interest |
70,806 |
265,209 |
+4,664 |
Coffee "C"(ICE) |
Jul19 |
190613 |
99.10 |
99.70 |
97.30 |
97.35 |
-1.70 |
39,908 |
66,221 |
-14,007 |
Sep19 |
190613 |
101.50 |
102.10 |
99.65 |
99.75 |
-1.75 |
42,179 |
91,843 |
+7,233 |
Dec19 |
190613 |
105.25 |
105.85 |
103.45 |
103.55 |
-1.70 |
12,012 |
56,976 |
+254 |
Mar20 |
190613 |
108.60 |
109.40 |
107.10 |
107.20 |
-1.60 |
9,331 |
33,986 |
+2,262 |
May20 |
190613 |
110.95 |
111.55 |
109.25 |
109.35 |
-1.55 |
2,757 |
21,520 |
+650 |
Jul20 |
190613 |
111.95 |
113.20 |
111.20 |
111.25 |
-1.45 |
1,290 |
6,686 |
+49 |
Total Volume and Open Interest |
108,939 |
295,209 |
-3,672 |
Orange Juice(ICE) |
Jul19 |
190613 |
101.20 |
104.05 |
101.15 |
102.75 |
+1.20 |
1,314 |
11,390 |
-838 |
Sep19 |
190613 |
103.90 |
106.30 |
103.90 |
104.95 |
+0.90 |
755 |
5,508 |
+566 |
Nov19 |
190613 |
105.65 |
108.85 |
105.65 |
107.75 |
+1.10 |
60 |
1,692 |
-8 |
Jan20 |
190613 |
110.60 |
110.60 |
110.60 |
110.60 |
+0.85 |
40 |
639 |
+37 |
Mar20 |
190613 |
113.20 |
113.20 |
113.20 |
113.20 |
+0.85 |
1 |
342 |
+1 |
May20 |
190613 |
115.10 |
115.10 |
115.10 |
115.10 |
+0.85 |
1 |
332 |
+0 |
Total Volume and Open Interest |
2,172 |
20,190 |
-242 |
Sugar #11(ICE) |
Jul19 |
190613 |
12.60 |
12.75 |
12.60 |
12.75 |
+0.13 |
115,917 |
274,089 |
-26,139 |
Oct19 |
190613 |
12.83 |
12.94 |
12.83 |
12.91 |
+0.05 |
113,573 |
387,688 |
+29,034 |
Mar20 |
190613 |
13.65 |
13.76 |
13.64 |
13.71 |
+0.05 |
23,885 |
196,730 |
+4,050 |
May20 |
190613 |
13.69 |
13.82 |
13.69 |
13.78 |
+0.08 |
6,847 |
44,801 |
+2,037 |
Jul20 |
190613 |
13.71 |
13.90 |
13.71 |
13.85 |
+0.10 |
3,273 |
33,760 |
-974 |
Oct20 |
190613 |
13.86 |
14.04 |
13.86 |
14.00 |
+0.10 |
2,504 |
31,773 |
+507 |
Mar21 |
190613 |
14.32 |
14.51 |
14.32 |
14.47 |
+0.10 |
339 |
16,590 |
-5 |
May21 |
190613 |
14.27 |
14.46 |
14.27 |
14.42 |
+0.09 |
1,112 |
3,392 |
+942 |
Total Volume and Open Interest |
267,455 |
993,278 |
+9,451 |
London Cocoa(LCE) |
Jul19 |
190613 |
1852 |
1856 |
1822 |
1836 |
-17 |
8,305 |
66,459 |
-2,228 |
Sep19 |
190613 |
1866 |
1866 |
1832 |
1850 |
-15 |
13,403 |
52,163 |
+2,321 |
Dec19 |
190613 |
1875 |
1875 |
1846 |
1860 |
-15 |
10,528 |
67,039 |
+2,946 |
Mar20 |
190613 |
1860 |
1860 |
1834 |
1847 |
-13 |
6,079 |
50,270 |
+1,188 |
May20 |
190613 |
1857 |
1857 |
1833 |
1844 |
-13 |
4,119 |
18,826 |
+253 |
Jul20 |
190613 |
1860 |
1860 |
1836 |
1846 |
-14 |
1,739 |
14,182 |
-80 |
Sep20 |
190613 |
1860 |
1860 |
1847 |
1852 |
-12 |
929 |
12,316 |
-48 |
Total Volume and Open Interest |
45,507 |
291,319 |
+4,456 |
London Sugar(LCE) |
Aug19 |
190613 |
334.20 |
336.50 |
334.20 |
335.70 |
+2.00 |
5,335 |
53,915 |
-423 |
Oct19 |
190613 |
342.90 |
344.90 |
342.90 |
344.10 |
+1.50 |
3,080 |
29,506 |
+1,149 |
Dec19 |
190613 |
353.20 |
354.70 |
352.70 |
354.00 |
+1.70 |
487 |
14,770 |
-58 |
Mar20 |
190613 |
361.50 |
363.30 |
361.00 |
362.80 |
+2.00 |
221 |
9,422 |
+51 |
May20 |
190613 |
367.60 |
370.00 |
367.00 |
369.50 |
+2.30 |
77 |
2,233 |
-7 |
Total Volume and Open Interest |
9,721 |
112,285 |
+837 |
Cotton(ICE) |
Jul19 |
190613 |
66.57 |
67.52 |
66.04 |
66.83 |
+0.26 |
21,366 |
57,973 |
-7,831 |
Oct19 |
190613 |
66.25 |
67.56 |
66.25 |
67.13 |
+0.72 |
10 |
65 |
+3 |
Dec19 |
190613 |
65.88 |
66.75 |
65.47 |
66.43 |
+0.55 |
23,665 |
114,508 |
+6,465 |
Mar20 |
190613 |
66.74 |
67.32 |
66.18 |
67.00 |
+0.42 |
2,250 |
18,760 |
+730 |
May20 |
190613 |
67.35 |
68.09 |
67.22 |
67.86 |
+0.42 |
306 |
2,426 |
+83 |
Jul20 |
190613 |
68.17 |
68.54 |
67.93 |
68.32 |
+0.35 |
229 |
3,734 |
+94 |
Total Volume and Open Interest |
48,222 |
206,395 |
-292 |
Lumber(CME) |
Jul19 |
190613 |
355.2 |
373.8 |
352.2 |
373.8 |
+19.0 |
529 |
2,638 |
-166 |
Sep19 |
190613 |
357.3 |
376.3 |
356.1 |
376.3 |
+19.0 |
271 |
1,555 |
+20 |
Nov19 |
190613 |
366.2 |
378.7 |
366.2 |
375.9 |
+16.2 |
96 |
116 |
+35 |
Jan20 |
190613 |
384.9 |
384.9 |
384.9 |
384.9 |
+16.2 |
10 |
12 |
+4 |
Total Volume and Open Interest |
907 |
4,322 |
-106 |
Crude Oil(NYM) |
Jul19 |
190613 |
51.07 |
53.45 |
50.92 |
52.28 |
+1.14 |
642,940 |
237,203 |
-34,907 |
Aug19 |
190613 |
51.31 |
53.67 |
51.18 |
52.54 |
+1.17 |
162,276 |
246,575 |
+31,164 |
Sep19 |
190613 |
51.46 |
53.82 |
51.35 |
52.72 |
+1.18 |
93,130 |
204,334 |
-218 |
Oct19 |
190613 |
51.61 |
53.84 |
51.47 |
52.78 |
+1.16 |
48,613 |
138,673 |
+783 |
Nov19 |
190613 |
51.68 |
53.81 |
51.62 |
52.82 |
+1.15 |
38,676 |
120,941 |
-7,987 |
Dec19 |
190613 |
51.62 |
53.81 |
51.56 |
52.81 |
+1.12 |
61,819 |
252,975 |
-5,448 |
Jan20 |
190613 |
51.67 |
53.73 |
51.67 |
52.76 |
+1.09 |
17,053 |
76,005 |
+1,127 |
Feb20 |
190613 |
51.60 |
53.53 |
51.60 |
52.67 |
+1.05 |
9,951 |
43,711 |
-1,604 |
Mar20 |
190613 |
51.39 |
53.45 |
51.39 |
52.57 |
+1.03 |
11,263 |
52,136 |
+2,731 |
Apr20 |
190613 |
52.83 |
53.32 |
52.13 |
52.48 |
+1.01 |
2,377 |
33,311 |
+266 |
May20 |
190613 |
51.60 |
53.21 |
51.43 |
52.36 |
+0.97 |
5,117 |
34,716 |
+1,605 |
Jun20 |
190613 |
51.32 |
53.12 |
51.20 |
52.28 |
+0.96 |
18,467 |
121,521 |
+2,262 |
Jul20 |
190613 |
52.17 |
52.82 |
52.17 |
52.17 |
+0.93 |
681 |
32,484 |
+53 |
Aug20 |
190613 |
52.07 |
52.64 |
52.07 |
52.07 |
+0.92 |
339 |
20,287 |
+71 |
Sep20 |
190613 |
51.99 |
52.61 |
51.99 |
51.99 |
+0.89 |
2,004 |
35,777 |
+554 |
Oct20 |
190613 |
51.92 |
52.24 |
51.92 |
51.92 |
+0.87 |
158 |
24,910 |
+48 |
Total Volume and Open Interest |
1,144,954 |
2,057,046 |
-9,145 |
e-miNY Crude Oil(NYM) |
Jul19 |
190613 |
51.025 |
53.450 |
50.925 |
52.275 |
+1.125 |
24,518 |
2,513 |
-73 |
Aug19 |
190613 |
51.375 |
53.650 |
51.175 |
52.550 |
+1.175 |
567 |
736 |
+11 |
Sep19 |
190613 |
51.525 |
53.775 |
51.475 |
52.725 |
+1.175 |
124 |
780 |
-16 |
Oct19 |
190613 |
51.500 |
53.525 |
51.500 |
52.775 |
+1.150 |
20 |
141 |
+1 |
Nov19 |
190613 |
52.575 |
53.675 |
52.575 |
52.825 |
+1.150 |
4 |
304 |
-1 |
Dec19 |
190613 |
51.750 |
54.075 |
51.650 |
52.800 |
+1.100 |
12 |
170 |
-4 |
Jan20 |
190613 |
52.550 |
53.650 |
52.550 |
52.750 |
+1.075 |
0 |
68 |
+0 |
Feb20 |
190613 |
53.150 |
53.150 |
52.675 |
52.675 |
+1.050 |
0 |
14 |
+0 |
Mar20 |
190613 |
52.575 |
53.225 |
52.575 |
52.575 |
+1.025 |
38 |
53 |
-1 |
Apr20 |
190613 |
52.475 |
52.475 |
52.475 |
52.475 |
+1.000 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,283 |
4,854 |
-83 |
NY Harbor ULSD(NYM) |
Jul19 |
190613 |
177.68 |
183.80 |
177.25 |
180.66 |
+2.67 |
55,714 |
87,799 |
-10,009 |
Aug19 |
190613 |
178.37 |
184.50 |
177.95 |
181.50 |
+2.80 |
45,344 |
70,125 |
+2,890 |
Sep19 |
190613 |
179.08 |
185.21 |
178.71 |
182.31 |
+2.90 |
26,010 |
54,468 |
+5,588 |
Oct19 |
190613 |
179.93 |
186.02 |
179.57 |
183.21 |
+2.90 |
14,364 |
38,913 |
-88 |
Nov19 |
190613 |
185.63 |
186.71 |
180.58 |
183.96 |
+2.87 |
8,310 |
26,401 |
+345 |
Dec19 |
190613 |
181.13 |
187.24 |
180.80 |
184.46 |
+2.81 |
17,552 |
44,753 |
-3,202 |
Jan20 |
190613 |
181.51 |
187.53 |
181.19 |
184.85 |
+2.80 |
6,615 |
21,579 |
-848 |
Feb20 |
190613 |
181.85 |
187.26 |
181.19 |
184.63 |
+2.75 |
2,508 |
13,440 |
+569 |
Mar20 |
190613 |
181.31 |
186.59 |
180.66 |
184.02 |
+2.69 |
2,412 |
11,351 |
+617 |
Apr20 |
190613 |
184.71 |
185.38 |
182.16 |
182.86 |
+2.62 |
481 |
4,885 |
+125 |
May20 |
190613 |
183.96 |
184.14 |
181.64 |
182.12 |
+2.55 |
439 |
2,659 |
-155 |
Jun20 |
190613 |
182.39 |
184.26 |
178.74 |
181.70 |
+2.46 |
2,361 |
17,581 |
-152 |
Jul20 |
190613 |
181.93 |
181.93 |
181.93 |
181.93 |
+2.37 |
118 |
1,697 |
-1 |
Aug20 |
190613 |
182.98 |
182.98 |
182.25 |
182.25 |
+2.27 |
103 |
794 |
-5 |
Total Volume and Open Interest |
183,929 |
414,562 |
-4,477 |
RBOB Gasoline(NYM) |
Jul19 |
190613 |
167.84 |
173.51 |
167.50 |
171.99 |
+3.38 |
71,610 |
100,414 |
-5,588 |
Aug19 |
190613 |
165.29 |
170.95 |
164.98 |
169.46 |
+3.46 |
60,798 |
73,008 |
+2,815 |
Sep19 |
190613 |
162.28 |
167.91 |
162.11 |
166.45 |
+3.42 |
34,843 |
60,472 |
+4,106 |
Oct19 |
190613 |
148.80 |
154.47 |
148.66 |
152.79 |
+3.28 |
14,181 |
43,554 |
+1,121 |
Nov19 |
190613 |
147.11 |
151.50 |
145.84 |
149.72 |
+3.27 |
5,204 |
24,203 |
+562 |
Dec19 |
190613 |
144.30 |
149.13 |
143.64 |
147.34 |
+3.22 |
5,116 |
29,024 |
+19 |
Jan20 |
190613 |
143.64 |
148.33 |
142.99 |
146.60 |
+3.18 |
1,609 |
15,904 |
+62 |
Feb20 |
190613 |
147.98 |
148.46 |
143.56 |
147.01 |
+3.14 |
590 |
5,542 |
-4 |
Mar20 |
190613 |
148.58 |
150.33 |
147.08 |
148.46 |
+3.13 |
733 |
6,462 |
+97 |
Apr20 |
190613 |
167.94 |
167.94 |
165.33 |
166.42 |
+3.07 |
497 |
3,466 |
+125 |
Total Volume and Open Interest |
196,642 |
373,159 |
+3,697 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190613 |
171.99 |
171.99 |
171.99 |
171.99 |
+3.38 |
1 |
2 |
+1 |
Aug19 |
190613 |
169.46 |
169.46 |
169.46 |
169.46 |
+3.46 |
0 |
1 |
+0 |
Sep19 |
190613 |
166.45 |
166.45 |
166.45 |
166.45 |
+3.42 |
|
|
|
Oct19 |
190613 |
152.79 |
152.79 |
152.79 |
152.79 |
+3.28 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
Natural Gas(NYM) |
Jul19 |
190613 |
2.381 |
2.384 |
2.320 |
2.325 |
-0.061 |
163,811 |
270,031 |
-34,874 |
Aug19 |
190613 |
2.373 |
2.379 |
2.317 |
2.322 |
-0.059 |
99,069 |
194,817 |
+34,189 |
Sep19 |
190613 |
2.360 |
2.362 |
2.307 |
2.312 |
-0.053 |
61,673 |
185,608 |
+5,274 |
Oct19 |
190613 |
2.403 |
2.403 |
2.353 |
2.358 |
-0.048 |
39,556 |
145,637 |
+3,263 |
Nov19 |
190613 |
2.476 |
2.479 |
2.432 |
2.438 |
-0.043 |
24,093 |
84,311 |
-98 |
Dec19 |
190613 |
2.669 |
2.670 |
2.629 |
2.637 |
-0.036 |
22,547 |
89,005 |
+724 |
Jan20 |
190613 |
2.784 |
2.787 |
2.747 |
2.760 |
-0.029 |
30,479 |
83,963 |
-17 |
Feb20 |
190613 |
2.751 |
2.762 |
2.723 |
2.738 |
-0.026 |
12,642 |
26,356 |
-654 |
Mar20 |
190613 |
2.677 |
2.692 |
2.653 |
2.672 |
-0.019 |
17,542 |
49,858 |
+3,516 |
Apr20 |
190613 |
2.492 |
2.509 |
2.481 |
2.495 |
-0.008 |
5,665 |
39,303 |
-316 |
May20 |
190613 |
2.462 |
2.483 |
2.455 |
2.471 |
-0.004 |
2,517 |
24,264 |
-80 |
Jun20 |
190613 |
2.495 |
2.518 |
2.489 |
2.508 |
-0.002 |
625 |
14,227 |
+173 |
Jul20 |
190613 |
2.530 |
2.558 |
2.527 |
2.547 |
-0.001 |
513 |
16,744 |
-123 |
Aug20 |
190613 |
2.563 |
2.567 |
2.540 |
2.558 |
-0.001 |
223 |
11,727 |
+33 |
Sep20 |
190613 |
2.527 |
2.554 |
2.526 |
2.542 |
-0.002 |
345 |
10,780 |
+90 |
Oct20 |
190613 |
2.552 |
2.578 |
2.549 |
2.565 |
-0.002 |
920 |
26,811 |
-33 |
Total Volume and Open Interest |
483,477 |
1,329,091 |
+11,455 |
Brent Crude Oil(ICE) |
Aug19 |
190613 |
59.94 |
62.64 |
59.78 |
61.31 |
+1.34 |
302,739 |
378,735 |
-35,136 |
Sep19 |
190613 |
59.15 |
61.76 |
58.98 |
60.45 |
+1.26 |
201,370 |
354,864 |
+1,353 |
Oct19 |
190613 |
58.71 |
61.20 |
58.54 |
59.97 |
+1.23 |
97,209 |
184,774 |
-4,503 |
Nov19 |
190613 |
58.42 |
60.87 |
58.28 |
59.70 |
+1.21 |
52,627 |
154,074 |
+1,686 |
Dec19 |
190613 |
58.28 |
60.64 |
58.15 |
59.51 |
+1.18 |
106,470 |
328,822 |
+2,064 |
Jan20 |
190613 |
58.19 |
60.40 |
58.14 |
59.36 |
+1.14 |
20,991 |
93,108 |
+2,823 |
Feb20 |
190613 |
58.08 |
60.25 |
58.07 |
59.24 |
+1.11 |
10,496 |
55,354 |
+1,165 |
Mar20 |
190613 |
58.03 |
60.14 |
58.01 |
59.14 |
+1.08 |
12,422 |
61,981 |
+45 |
Apr20 |
190613 |
58.09 |
60.01 |
58.08 |
59.06 |
+1.05 |
3,559 |
33,260 |
+123 |
May20 |
190613 |
59.02 |
59.02 |
58.98 |
58.98 |
+1.02 |
3,220 |
33,187 |
-79 |
Jun20 |
190613 |
57.94 |
59.84 |
57.90 |
58.89 |
+0.99 |
22,181 |
130,727 |
+421 |
Jul20 |
190613 |
58.79 |
58.79 |
58.79 |
58.79 |
+0.96 |
1,452 |
59,091 |
+282 |
Aug20 |
190613 |
58.75 |
58.76 |
58.72 |
58.72 |
+0.93 |
2,213 |
39,813 |
+165 |
Sep20 |
190613 |
58.63 |
58.63 |
58.63 |
58.63 |
+0.91 |
2,894 |
30,442 |
+257 |
Total Volume and Open Interest |
881,462 |
2,378,104 |
-27,825 |
Gas Oil(ICE) |
Jul19 |
190613 |
546.00 |
566.00 |
545.25 |
558.00 |
+6.00 |
116,098 |
147,228 |
-13,250 |
Aug19 |
190613 |
548.75 |
567.75 |
547.25 |
560.25 |
+6.00 |
83,641 |
133,576 |
+8,781 |
Sep19 |
190613 |
551.00 |
569.75 |
549.75 |
562.50 |
+6.00 |
42,172 |
106,956 |
+7,924 |
Oct19 |
190613 |
555.25 |
572.25 |
552.75 |
565.50 |
+6.25 |
29,487 |
83,529 |
+2,087 |
Nov19 |
190613 |
553.00 |
571.25 |
552.00 |
564.75 |
+6.00 |
14,265 |
51,560 |
+1,883 |
Dec19 |
190613 |
551.50 |
569.25 |
550.25 |
563.00 |
+5.75 |
43,405 |
116,184 |
+827 |
Jan20 |
190613 |
551.50 |
568.50 |
550.50 |
562.75 |
+5.75 |
6,229 |
36,902 |
+1,227 |
Feb20 |
190613 |
551.25 |
568.00 |
551.25 |
562.25 |
+5.50 |
3,072 |
27,258 |
-667 |
Mar20 |
190613 |
551.00 |
567.25 |
549.75 |
561.75 |
+5.25 |
2,852 |
29,620 |
+774 |
Apr20 |
190613 |
549.50 |
566.00 |
549.50 |
561.25 |
+5.50 |
1,571 |
15,801 |
-316 |
Total Volume and Open Interest |
399,257 |
952,757 |
-10,154 |
Ethanol(CBOT) |
Jul19 |
190613 |
1.528 |
1.556 |
1.527 |
1.549 |
+0.037 |
136 |
550 |
-11 |
Aug19 |
190613 |
1.528 |
1.559 |
1.528 |
1.554 |
+0.037 |
27 |
287 |
+10 |
Sep19 |
190613 |
1.541 |
1.555 |
1.541 |
1.555 |
+0.037 |
0 |
61 |
+0 |
Oct19 |
190613 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.037 |
0 |
8 |
+0 |
Nov19 |
190613 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.037 |
|
|
|
Dec19 |
190613 |
1.579 |
1.579 |
1.579 |
1.579 |
+0.037 |
0 |
20 |
+0 |
Jan20 |
190613 |
1.579 |
1.579 |
1.579 |
1.579 |
+0.037 |
|
|
|
Feb20 |
190613 |
1.579 |
1.579 |
1.579 |
1.579 |
+0.037 |
|
|
|
Total Volume and Open Interest |
163 |
926 |
-1 |
WTI Crude Oil(ICE) |
Jul19 |
190613 |
51.21 |
53.45 |
50.94 |
52.28 |
+1.14 |
43,974 |
59,336 |
+1 |
Aug19 |
190613 |
51.47 |
53.69 |
51.23 |
52.54 |
+1.17 |
60,134 |
83,477 |
-5,342 |
Sep19 |
190613 |
51.71 |
53.80 |
51.54 |
52.72 |
+1.18 |
42,220 |
83,608 |
+4,065 |
Oct19 |
190613 |
51.80 |
53.85 |
51.55 |
52.78 |
+1.16 |
22,176 |
41,212 |
+731 |
Nov19 |
190613 |
51.93 |
53.84 |
51.93 |
52.82 |
+1.15 |
13,102 |
30,934 |
+283 |
Dec19 |
190613 |
52.61 |
53.80 |
52.40 |
52.81 |
+1.12 |
19,453 |
113,088 |
+2,308 |
Jan20 |
190613 |
53.00 |
53.57 |
52.34 |
52.76 |
+1.09 |
3,054 |
17,186 |
+999 |
Feb20 |
190613 |
53.22 |
53.22 |
52.56 |
52.67 |
+1.05 |
876 |
8,280 |
-95 |
Mar20 |
190613 |
52.21 |
53.34 |
52.21 |
52.57 |
+1.03 |
1,082 |
17,537 |
+81 |
Apr20 |
190613 |
52.48 |
52.48 |
52.48 |
52.48 |
+1.01 |
140 |
6,184 |
+11 |
May20 |
190613 |
52.36 |
52.36 |
52.36 |
52.36 |
+0.97 |
731 |
4,712 |
+48 |
Jun20 |
190613 |
52.29 |
52.74 |
52.16 |
52.28 |
+0.96 |
3,812 |
59,648 |
+274 |
Jul20 |
190613 |
52.17 |
52.17 |
52.17 |
52.17 |
+0.93 |
199 |
5,088 |
+77 |
Aug20 |
190613 |
52.07 |
52.07 |
52.07 |
52.07 |
+0.92 |
391 |
4,968 |
+71 |
Sep20 |
190613 |
51.99 |
51.99 |
51.99 |
51.99 |
+0.89 |
326 |
9,166 |
+237 |
Oct20 |
190613 |
51.92 |
51.92 |
51.92 |
51.92 |
+0.87 |
86 |
4,661 |
+72 |
Total Volume and Open Interest |
215,920 |
690,336 |
+3,910 |
US Dollar Index(ICE) |
Jun19 |
190613 |
96.940 |
97.075 |
96.860 |
97.000 |
+0.030 |
19,949 |
32,588 |
-4,982 |
Sep19 |
190613 |
96.460 |
96.570 |
96.345 |
96.510 |
+0.050 |
9,720 |
15,807 |
+6,258 |
Dec19 |
190613 |
95.980 |
96.130 |
95.960 |
96.075 |
+0.050 |
16 |
674 |
+17 |
Total Volume and Open Interest |
29,685 |
49,167 |
+1,296 |
Australian Dollar(CME) |
Jun19 |
190613 |
69.32 |
69.39 |
69.02 |
69.17 |
-0.11 |
109,381 |
116,786 |
-20,670 |
Sep19 |
190613 |
69.48 |
69.56 |
69.19 |
69.35 |
-0.10 |
33,849 |
80,081 |
+14,501 |
Dec19 |
190613 |
69.65 |
69.65 |
69.39 |
69.49 |
-0.10 |
1 |
357 |
+0 |
Total Volume and Open Interest |
144,570 |
198,112 |
-6,170 |
British Pound(CME) |
Jun19 |
190613 |
126.93 |
127.09 |
126.63 |
126.84 |
-0.07 |
110,785 |
134,192 |
-20,873 |
Sep19 |
190613 |
127.44 |
127.60 |
127.14 |
127.35 |
-0.08 |
46,506 |
83,048 |
+19,918 |
Dec19 |
190613 |
127.88 |
127.88 |
127.76 |
127.76 |
-0.09 |
2 |
712 |
+1 |
Total Volume and Open Interest |
160,357 |
221,181 |
-589 |
Canadian Dollar(CME) |
Jun19 |
190613 |
74.98 |
75.20 |
74.98 |
75.05 |
+0.03 |
88,266 |
103,650 |
-17,573 |
Sep19 |
190613 |
75.13 |
75.33 |
75.11 |
75.18 |
+0.02 |
35,689 |
48,525 |
+15,862 |
Dec19 |
190613 |
75.24 |
75.34 |
75.20 |
75.26 |
+0.02 |
445 |
4,565 |
+402 |
Mar20 |
190613 |
75.32 |
75.36 |
75.32 |
75.33 |
+0.01 |
13 |
790 |
+5 |
Total Volume and Open Interest |
127,548 |
159,212 |
-1,686 |
Japanese Yen(CME) |
Jun19 |
190613 |
92.20 |
92.47 |
92.15 |
92.33 |
+0.13 |
116,284 |
119,715 |
-16,277 |
Sep19 |
190613 |
92.82 |
93.10 |
92.78 |
92.96 |
+0.13 |
39,458 |
46,490 |
+21,468 |
Dec19 |
190613 |
93.52 |
93.54 |
93.42 |
93.51 |
+0.11 |
27 |
228 |
+2 |
Total Volume and Open Interest |
157,039 |
169,387 |
+5,788 |
Swiss Franc(CME) |
Jun19 |
190613 |
100.51 |
100.85 |
100.42 |
100.68 |
+0.19 |
35,442 |
49,426 |
-6,854 |
Sep19 |
190613 |
101.31 |
101.67 |
101.24 |
101.50 |
+0.19 |
14,388 |
22,706 |
+7,194 |
Dec19 |
190613 |
102.30 |
102.31 |
102.09 |
102.24 |
+0.16 |
0 |
26 |
+0 |
Total Volume and Open Interest |
49,830 |
72,177 |
+340 |
EuroFX(CME) |
Jun19 |
190613 |
112.94 |
113.06 |
112.71 |
112.81 |
-0.10 |
307,807 |
327,339 |
-108,593 |
Sep19 |
190613 |
113.76 |
113.87 |
113.53 |
113.62 |
-0.11 |
173,778 |
202,041 |
+92,202 |
Dec19 |
190613 |
114.55 |
114.57 |
114.28 |
114.34 |
-0.14 |
347 |
3,286 |
+46 |
Total Volume and Open Interest |
486,270 |
542,810 |
-16,360 |
Mexican Peso(CME) |
Jun19 |
190613 |
520.88 |
522.50 |
520.25 |
522.13 |
+1.50 |
102,010 |
90,488 |
-55,141 |
Jul19 |
190613 |
519.88 |
528.75 |
519.88 |
519.88 |
+1.63 |
|
|
|
Total Volume and Open Interest |
179,565 |
222,003 |
-5,508 |
Brazilian Real(CME) |
Jul19 |
190613 |
258.35 |
260.55 |
258.35 |
258.90 |
-0.35 |
2,265 |
27,141 |
+118 |
Aug19 |
190613 |
258.50 |
259.75 |
257.85 |
258.20 |
-0.35 |
4 |
13,644 |
-1 |
Sep19 |
190613 |
258.40 |
259.10 |
257.40 |
257.60 |
-0.25 |
245 |
1,299 |
-3 |
Oct19 |
190613 |
257.00 |
257.00 |
257.00 |
257.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
2,514 |
42,084 |
+114 |
30-Year T-Bonds(CBOT) |
Jun19 |
190613 |
154~110 |
155~000 |
154~090 |
154~290 |
+0~210 |
6,743 |
21,277 |
-3,740 |
Sep19 |
190613 |
153~220 |
154~120 |
153~200 |
154~080 |
+0~210 |
237,157 |
946,974 |
+3,829 |
Dec19 |
190613 |
153~150 |
153~150 |
153~150 |
153~150 |
+0~210 |
0 |
4 |
+0 |
Total Volume and Open Interest |
243,900 |
968,255 |
+89 |
10-Year T-Notes(CBOT) |
Jun19 |
190613 |
126~225 |
127~025 |
126~220 |
127~000 |
+0~115 |
8,523 |
50,028 |
-1,912 |
Sep19 |
190613 |
127~010 |
127~140 |
126~315 |
127~115 |
+0~120 |
1,277,336 |
3,885,829 |
-33,361 |
Dec19 |
190613 |
127~125 |
127~125 |
127~125 |
127~125 |
+0~120 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,285,859 |
3,935,860 |
-35,273 |
5-Year T-Notes(CBOT) |
Jun19 |
190613 |
117~170 |
117~224 |
117~150 |
117~206 |
+0~072 |
4,894 |
75,965 |
-3,055 |
Sep19 |
190613 |
117~196 |
117~280 |
117~182 |
117~264 |
+0~076 |
748,195 |
4,433,044 |
+2,307 |
Dec19 |
190613 |
117~264 |
117~264 |
117~264 |
117~264 |
+0~076 |
|
|
|
Total Volume and Open Interest |
753,089 |
4,509,009 |
-748 |
2 Year T-Notes(CBOT) |
Jun19 |
190613 |
107~064 |
107~080 |
107~057 |
107~080 |
+0~034 |
2,927 |
4,746 |
-1,776 |
Sep19 |
190613 |
107~130 |
107~172 |
107~123 |
107~164 |
+0~037 |
529,870 |
3,675,705 |
+23,669 |
Dec19 |
190613 |
107~164 |
107~164 |
107~164 |
107~164 |
+0~037 |
|
|
|
Total Volume and Open Interest |
532,797 |
3,680,451 |
+21,893 |
Eurodollars(CME) |
Jun19 |
190613 |
97.580 |
97.605 |
97.577 |
97.600 |
+0.025 |
272,425 |
1,328,916 |
-3,273 |
Sep19 |
190613 |
97.875 |
97.955 |
97.865 |
97.940 |
+0.075 |
428,227 |
1,478,126 |
-70,175 |
Dec19 |
190613 |
97.995 |
98.085 |
97.985 |
98.070 |
+0.080 |
415,238 |
1,535,788 |
-13,396 |
Mar20 |
190613 |
98.170 |
98.260 |
98.160 |
98.245 |
+0.080 |
304,721 |
1,118,844 |
+3,532 |
Jun20 |
190613 |
98.260 |
98.345 |
98.250 |
98.330 |
+0.080 |
376,031 |
1,184,819 |
+21,000 |
Sep20 |
190613 |
98.320 |
98.410 |
98.315 |
98.395 |
+0.080 |
384,899 |
1,036,913 |
-5,984 |
Dec20 |
190613 |
98.335 |
98.415 |
98.325 |
98.400 |
+0.075 |
284,702 |
1,116,319 |
-4,935 |
Mar21 |
190613 |
98.355 |
98.440 |
98.350 |
98.425 |
+0.075 |
230,009 |
774,253 |
+2,529 |
Jun21 |
190613 |
98.325 |
98.405 |
98.320 |
98.395 |
+0.075 |
133,197 |
724,190 |
+7,769 |
Sep21 |
190613 |
98.305 |
98.375 |
98.295 |
98.365 |
+0.070 |
136,404 |
566,000 |
+3,467 |
Dec21 |
190613 |
98.265 |
98.335 |
98.260 |
98.325 |
+0.065 |
111,008 |
534,773 |
-2,126 |
Mar22 |
190613 |
98.245 |
98.310 |
98.240 |
98.300 |
+0.060 |
114,798 |
453,948 |
-13,551 |
Jun22 |
190613 |
98.205 |
98.270 |
98.200 |
98.260 |
+0.060 |
81,954 |
311,529 |
-2,910 |
Sep22 |
190613 |
98.170 |
98.230 |
98.165 |
98.220 |
+0.055 |
59,662 |
246,292 |
-10,279 |
Dec22 |
190613 |
98.130 |
98.190 |
98.125 |
98.180 |
+0.050 |
36,210 |
230,306 |
+1,408 |
Mar23 |
190613 |
98.100 |
98.155 |
98.095 |
98.150 |
+0.050 |
28,720 |
126,742 |
+2,476 |
Jun23 |
190613 |
98.065 |
98.115 |
98.060 |
98.110 |
+0.050 |
18,269 |
93,631 |
-911 |
Sep23 |
190613 |
98.025 |
98.075 |
98.020 |
98.070 |
+0.050 |
17,299 |
94,200 |
-2,319 |
Total Volume and Open Interest |
3,511,878 |
13,362,441 |
-88,164 |
Ultra T-Bond(CBOT) |
Jun19 |
190613 |
174~10 |
174~27 |
174~01 |
174~23 |
+0~25 |
595 |
14,991 |
-282 |
Sep19 |
190613 |
174~24 |
175~18 |
174~20 |
175~13 |
+0~26 |
105,192 |
1,144,182 |
+3,477 |
Dec19 |
190613 |
175~25 |
175~25 |
175~25 |
175~25 |
+0~26 |
|
|
|
Total Volume and Open Interest |
105,787 |
1,159,173 |
+3,195 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190613 |
136~080 |
136~175 |
136~040 |
136~150 |
+0~145 |
171 |
8,932 |
-72 |
Sep19 |
190613 |
136~245 |
137~080 |
136~225 |
137~050 |
+0~145 |
143,235 |
708,361 |
-4,818 |
Dec19 |
190613 |
137~050 |
137~050 |
137~050 |
137~050 |
+0~145 |
|
|
|
Total Volume and Open Interest |
143,406 |
717,293 |
-4,890 |
30 Day Federal Funds(CBOT) |
Jun19 |
190613 |
97.637 |
97.645 |
97.635 |
97.643 |
+0.007 |
13,559 |
193,004 |
+677 |
Jul19 |
190613 |
97.670 |
97.700 |
97.665 |
97.685 |
+0.015 |
53,229 |
469,848 |
+5,051 |
Aug19 |
190613 |
97.865 |
97.900 |
97.860 |
97.890 |
+0.025 |
63,075 |
349,816 |
-5,693 |
Sep19 |
190613 |
97.930 |
97.985 |
97.930 |
97.970 |
+0.040 |
24,359 |
154,752 |
+2,890 |
Oct19 |
190613 |
98.035 |
98.110 |
98.030 |
98.095 |
+0.060 |
36,072 |
265,306 |
-3,867 |
Nov19 |
190613 |
98.110 |
98.190 |
98.105 |
98.175 |
+0.070 |
26,737 |
170,696 |
-215 |
Total Volume and Open Interest |
350,862 |
2,275,845 |
-6,150 |
Japanese Govt Bonds(SGX) |
Sep19 |
190613 |
153.49 |
153.59 |
153.38 |
153.44 |
-0.04 |
6,925 |
17,773 |
+4,513 |
Dec19 |
190613 |
153.44 |
153.44 |
153.44 |
153.44 |
-0.04 |
|
|
|
Mar20 |
190613 |
153.44 |
153.44 |
153.44 |
153.44 |
-0.04 |
|
|
|
Total Volume and Open Interest |
13,929 |
23,595 |
+613 |
Euro-Buxl(EUREX) |
Sep19 |
190613 |
198.70 |
199.62 |
198.60 |
199.28 |
+0.60 |
47,549 |
250,101 |
-2,384 |
Dec19 |
190613 |
197.76 |
197.76 |
197.76 |
197.76 |
+0.60 |
5 |
5 |
+0 |
Mar20 |
190613 |
196.28 |
196.28 |
196.28 |
196.28 |
-0.88 |
|
|
|
Total Volume and Open Interest |
47,554 |
250,106 |
-2,384 |
Euro-Bund(EUREX) |
Sep19 |
190613 |
171.45 |
171.69 |
171.39 |
171.54 |
+0.06 |
540,195 |
1,695,601 |
+13,844 |
Dec19 |
190613 |
168.87 |
168.87 |
168.86 |
168.86 |
+0.06 |
20 |
52 |
+3 |
Mar20 |
190613 |
170.69 |
170.69 |
170.69 |
170.69 |
+0.06 |
|
|
|
Total Volume and Open Interest |
540,215 |
1,695,653 |
+13,847 |
Euro-Bobl(EUREX) |
Sep19 |
190613 |
134.05 |
134.10 |
134.00 |
134.04 |
-0.02 |
418,294 |
1,384,608 |
+1,338 |
Dec19 |
190613 |
134.33 |
134.33 |
134.33 |
134.33 |
-0.02 |
0 |
10 |
+0 |
Mar20 |
190613 |
133.06 |
134.49 |
133.06 |
134.49 |
+0.14 |
|
|
|
Total Volume and Open Interest |
418,294 |
1,384,618 |
+1,338 |
Euro-Schatz(EUREX) |
Sep19 |
190613 |
112.12 |
112.14 |
112.11 |
112.13 |
-0.01 |
205,619 |
1,558,124 |
-44,552 |
Dec19 |
190613 |
112.12 |
112.12 |
112.12 |
112.12 |
+0.04 |
|
|
|
Mar20 |
190613 |
112.07 |
112.07 |
112.07 |
112.07 |
-0.01 |
|
|
|
Total Volume and Open Interest |
205,619 |
1,558,124 |
-44,552 |
3-Mth Euribor(EUREX) |
Jun19 |
190613 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
1,894 |
+1 |
Sep19 |
190613 |
100.365 |
100.365 |
100.365 |
100.365 |
+0.005 |
0 |
1,920 |
+45 |
Dec19 |
190613 |
100.395 |
100.395 |
100.395 |
100.395 |
+0.005 |
0 |
1,759 |
+66 |
Total Volume and Open Interest |
0 |
9,494 |
+184 |
Long Gilt(LIFFE) |
Jun19 |
190613 |
131~12 |
131~12 |
131~09 |
131~09 |
+0~12 |
4,869 |
36,356 |
-3,177 |
Sep19 |
190613 |
130~05 |
130~16 |
130~03 |
130~11 |
+0~12 |
154,498 |
655,513 |
+620 |
Total Volume and Open Interest |
159,367 |
691,969 |
-2,557 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190613 |
99.21 |
99.21 |
99.20 |
99.21 |
+0.01 |
39,749 |
479,551 |
+7,386 |
Sep19 |
190613 |
99.18 |
99.19 |
99.18 |
99.18 |
unch |
120,077 |
646,809 |
+15,907 |
Dec19 |
190613 |
99.15 |
99.17 |
99.14 |
99.14 |
+0.01 |
123,029 |
703,863 |
+5,502 |
Mar20 |
190613 |
99.19 |
99.21 |
99.18 |
99.19 |
+0.01 |
84,603 |
449,589 |
-1,359 |
Jun20 |
190613 |
99.22 |
99.24 |
99.21 |
99.21 |
+0.01 |
95,922 |
414,125 |
-4,886 |
Sep20 |
190613 |
99.24 |
99.25 |
99.22 |
99.23 |
+0.02 |
76,887 |
431,227 |
+11,881 |
Total Volume and Open Interest |
936,047 |
4,162,876 |
+52,229 |
3-Mth Euribor(LIFFE) |
Jun19 |
190613 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
18,443 |
440,196 |
+5,945 |
Sep19 |
190613 |
100.360 |
100.365 |
100.355 |
100.360 |
+0.005 |
29,156 |
562,168 |
-1,238 |
Dec19 |
190613 |
100.395 |
100.400 |
100.385 |
100.395 |
+0.005 |
27,668 |
630,077 |
+1,380 |
Total Volume and Open Interest |
469,229 |
4,616,381 |
+7,279 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190613 |
98.66 |
98.67 |
98.66 |
98.66 |
unch |
20,425 |
50,593 |
-19,169 |
Sep19 |
190613 |
98.81 |
98.88 |
98.81 |
98.88 |
+0.06 |
52,681 |
333,655 |
+6,734 |
Dec19 |
190613 |
98.88 |
98.94 |
98.87 |
98.93 |
+0.05 |
25,742 |
349,918 |
+1,070 |
Mar20 |
190613 |
98.95 |
99.02 |
98.95 |
99.01 |
+0.05 |
23,768 |
303,890 |
+1,801 |
Jun20 |
190613 |
98.96 |
99.03 |
98.96 |
99.02 |
+0.05 |
11,994 |
209,241 |
+3,826 |
Sep20 |
190613 |
98.95 |
99.00 |
98.95 |
99.00 |
+0.05 |
4,864 |
141,052 |
-267 |
Dec20 |
190613 |
98.93 |
98.99 |
98.92 |
98.98 |
+0.04 |
3,197 |
93,310 |
+2,081 |
Mar21 |
190613 |
98.92 |
98.98 |
98.92 |
98.98 |
+0.05 |
3,295 |
56,541 |
+1,652 |
Jun21 |
190613 |
98.91 |
98.96 |
98.90 |
98.96 |
+0.06 |
1,338 |
10,671 |
+1,188 |
Sep21 |
190613 |
98.87 |
98.92 |
98.87 |
98.92 |
+0.05 |
85 |
1,507 |
+29 |
Total Volume and Open Interest |
147,578 |
1,553,688 |
-885 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190613 |
98.56 |
98.59 |
98.54 |
98.59 |
+0.03 |
213,737 |
1,319,052 |
+20,825 |
Sep19 |
190613 |
98.57 |
98.60 |
98.55 |
98.59 |
+0.02 |
137,652 |
155,519 |
+113,767 |
Total Volume and Open Interest |
351,389 |
1,474,571 |
+134,592 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190613 |
98.96 |
99.00 |
98.94 |
99.00 |
+0.04 |
351,552 |
1,284,613 |
-27,690 |
Sep19 |
190613 |
99.01 |
99.06 |
99.00 |
99.05 |
+0.04 |
221,893 |
218,931 |
+165,608 |
Total Volume and Open Interest |
573,445 |
1,503,544 |
+137,918 |
Gold(CMX) |
Jun19 |
190613 |
1331.6 |
1341.1 |
1331.6 |
1339.2 |
+7.3 |
201 |
292 |
-868 |
Aug19 |
190613 |
1337.8 |
1347.0 |
1335.9 |
1343.7 |
+6.9 |
215,146 |
371,042 |
-2,019 |
Oct19 |
190613 |
1343.0 |
1352.5 |
1342.3 |
1349.5 |
+7.0 |
1,135 |
7,373 |
-19 |
Dec19 |
190613 |
1349.0 |
1358.0 |
1347.6 |
1355.1 |
+6.9 |
6,575 |
65,808 |
-817 |
Feb20 |
190613 |
1355.2 |
1362.9 |
1354.8 |
1360.6 |
+6.8 |
1,841 |
29,002 |
+237 |
Apr20 |
190613 |
1360.5 |
1364.9 |
1359.5 |
1364.9 |
+6.7 |
1,194 |
10,539 |
+149 |
Jun20 |
190613 |
1362.8 |
1368.8 |
1362.8 |
1368.8 |
+6.5 |
1,010 |
8,479 |
+785 |
Aug20 |
190613 |
1374.0 |
1374.0 |
1372.6 |
1372.6 |
+6.9 |
8 |
500 |
+2 |
Oct20 |
190613 |
1376.8 |
1376.8 |
1376.8 |
1376.8 |
+6.9 |
0 |
29 |
+0 |
Dec20 |
190613 |
1378.3 |
1380.7 |
1378.3 |
1380.7 |
+6.9 |
0 |
1,882 |
-1 |
Feb21 |
190613 |
1384.4 |
1384.4 |
1384.4 |
1384.4 |
+6.9 |
0 |
17 |
+0 |
Apr21 |
190613 |
1388.1 |
1388.1 |
1388.1 |
1388.1 |
+6.9 |
|
|
|
Total Volume and Open Interest |
227,488 |
496,663 |
-2,564 |
Silver(CMX) |
Jul19 |
190613 |
1476.0 |
1492.5 |
1472.0 |
1489.2 |
+13.9 |
79,799 |
137,853 |
-3,995 |
Sep19 |
190613 |
1482.5 |
1499.5 |
1479.0 |
1496.4 |
+13.7 |
15,424 |
45,817 |
+5,669 |
Dec19 |
190613 |
1494.5 |
1509.5 |
1490.5 |
1506.9 |
+13.5 |
4,583 |
31,196 |
+2,193 |
Mar20 |
190613 |
1510.0 |
1517.5 |
1505.5 |
1517.3 |
+13.2 |
1,013 |
7,728 |
+441 |
May20 |
190613 |
1523.1 |
1523.1 |
1523.1 |
1523.1 |
+12.9 |
4 |
1,986 |
+0 |
Jul20 |
190613 |
1529.0 |
1529.0 |
1529.0 |
1529.0 |
+12.9 |
2 |
703 |
+0 |
Sep20 |
190613 |
1535.2 |
1535.2 |
1535.2 |
1535.2 |
+12.9 |
0 |
24 |
+0 |
Total Volume and Open Interest |
101,064 |
226,513 |
+4,427 |
Platinum(NYMEX) |
Jul19 |
190613 |
811.3 |
814.8 |
805.4 |
809.4 |
-1.1 |
18,172 |
63,909 |
-2,027 |
Oct19 |
190613 |
816.0 |
819.9 |
810.7 |
814.6 |
-1.2 |
4,419 |
21,480 |
+1,843 |
Jan20 |
190613 |
821.0 |
822.0 |
815.7 |
819.3 |
-1.0 |
56 |
905 |
+33 |
Apr20 |
190613 |
823.9 |
823.9 |
823.9 |
823.9 |
-1.1 |
0 |
67 |
+0 |
Total Volume and Open Interest |
22,658 |
86,371 |
-158 |
Palladium(NYMEX) |
Jun19 |
190613 |
1399.40 |
1432.60 |
1399.40 |
1429.60 |
+32.20 |
6 |
12 |
-9 |
Sep19 |
190613 |
1404.10 |
1442.60 |
1398.00 |
1438.20 |
+32.60 |
3,616 |
17,505 |
-7 |
Dec19 |
190613 |
1399.10 |
1436.90 |
1395.70 |
1432.80 |
+33.00 |
192 |
1,390 |
-50 |
Total Volume and Open Interest |
3,916 |
19,001 |
+3 |
Copper(CMX) |
Jul19 |
190613 |
265.05 |
266.20 |
263.20 |
265.65 |
+0.25 |
91,200 |
123,826 |
-5,951 |
Sep19 |
190613 |
265.30 |
266.20 |
263.35 |
265.75 |
+0.25 |
28,741 |
86,847 |
+6,569 |
Dec19 |
190613 |
265.40 |
266.35 |
263.75 |
265.95 |
+0.15 |
7,695 |
36,419 |
+752 |
Mar20 |
190613 |
265.60 |
266.75 |
264.25 |
266.40 |
+0.05 |
1,399 |
20,946 |
+638 |
May20 |
190613 |
266.65 |
267.25 |
265.65 |
267.10 |
+0.05 |
89 |
1,344 |
+8 |
Total Volume and Open Interest |
130,334 |
284,848 |
+2,075 |
E-mini DJIA Index(CBOT) |
Jun19 |
190613 |
26020 |
26153 |
25891 |
26117 |
+105 |
181,046 |
71,698 |
-2,866 |
Sep19 |
190613 |
26031 |
26156 |
25896 |
26121 |
+108 |
4,541 |
2,817 |
+829 |
Dec19 |
190613 |
25890 |
26125 |
25890 |
26101 |
+106 |
8 |
165 |
+2 |
Mar20 |
190613 |
26137 |
26137 |
26010 |
26137 |
+92 |
0 |
1 |
+0 |
Total Volume and Open Interest |
185,595 |
74,681 |
-2,035 |
S & P 500(CME) |
Jun19 |
190613 |
2883.70 |
2896.00 |
2868.00 |
2894.40 |
+13.40 |
1,265 |
40,412 |
-259 |
Sep19 |
190613 |
2897.00 |
2898.70 |
2888.00 |
2898.40 |
+13.40 |
337 |
507 |
+263 |
Dec19 |
190613 |
2899.40 |
2899.40 |
2899.40 |
2899.40 |
+12.90 |
0 |
5 |
+0 |
Mar20 |
190613 |
2900.70 |
2900.70 |
2900.70 |
2900.70 |
+12.50 |
|
|
|
Total Volume and Open Interest |
1,602 |
40,924 |
+4 |
S & P 500 E-Mini(CME) |
Jun19 |
190613 |
2882.00 |
2896.50 |
2867.25 |
2894.50 |
+13.50 |
1,397,028 |
2,530,596 |
-21,552 |
Sep19 |
190613 |
2886.00 |
2900.50 |
2871.50 |
2898.50 |
+13.50 |
66,169 |
176,082 |
+16,148 |
Dec19 |
190613 |
2888.00 |
2901.75 |
2873.50 |
2899.50 |
+13.00 |
873 |
19,684 |
-402 |
Mar20 |
190613 |
2884.00 |
2902.00 |
2878.25 |
2900.75 |
+12.50 |
6 |
3,653 |
-1 |
Total Volume and Open Interest |
1,464,076 |
2,730,040 |
-5,807 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190613 |
7476.00 |
7536.00 |
7421.00 |
7522.75 |
+49.50 |
461,725 |
210,057 |
-2,302 |
Sep19 |
190613 |
7502.00 |
7562.50 |
7446.25 |
7549.00 |
+49.75 |
6,890 |
9,737 |
+2,137 |
Dec19 |
190613 |
7537.50 |
7577.00 |
7465.75 |
7564.50 |
+46.75 |
58 |
109 |
+4 |
Total Volume and Open Interest |
468,674 |
219,921 |
-161 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190613 |
1903.10 |
1916.40 |
1894.00 |
1912.70 |
+12.10 |
11,511 |
63,728 |
-182 |
Sep19 |
190613 |
1907.50 |
1920.20 |
1898.60 |
1916.20 |
+11.80 |
157 |
437 |
+120 |
Dec19 |
190613 |
1918.60 |
1918.60 |
1918.60 |
1918.60 |
+10.30 |
|
|
|
Total Volume and Open Interest |
11,668 |
64,165 |
-62 |
Volatility Index(CBOE) |
Jun19 |
190613 |
16.35 |
16.72 |
15.98 |
16.13 |
-0.20 |
70,310 |
96,282 |
-15,854 |
Jul19 |
190613 |
17.05 |
17.30 |
16.75 |
17.02 |
unch |
62,166 |
173,224 |
+14,455 |
Aug19 |
190613 |
17.25 |
17.42 |
17.05 |
17.23 |
unch |
21,007 |
34,351 |
+2,150 |
Sep19 |
190613 |
17.50 |
17.63 |
17.30 |
17.48 |
unch |
10,298 |
23,559 |
+531 |
Total Volume and Open Interest |
171,067 |
380,456 |
+2,368 |
S & P 600(CME) |
Jun19 |
190613 |
931.50 |
931.50 |
931.50 |
931.50 |
+9.90 |
|
|
|
Sep19 |
190613 |
932.10 |
932.10 |
932.10 |
932.10 |
+9.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190613 |
1522.20 |
1537.30 |
1514.60 |
1535.70 |
+14.10 |
118,505 |
418,945 |
+1,497 |
Sep19 |
190613 |
1526.40 |
1540.80 |
1518.40 |
1539.30 |
+14.00 |
2,953 |
5,683 |
+1,994 |
Dec19 |
190613 |
1541.90 |
1541.90 |
1541.90 |
1541.90 |
+13.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
121,458 |
424,631 |
+3,491 |
Nikkei 225(CME) |
Jun19 |
190613 |
21030 |
21135 |
20935 |
21070 |
+25 |
16,688 |
14,855 |
-5,545 |
Sep19 |
190613 |
21010 |
21100 |
20900 |
21035 |
+20 |
15,159 |
17,582 |
+6,777 |
Total Volume and Open Interest |
31,847 |
32,437 |
+1,232 |
Nikkei 225(SGX) |
Sep19 |
190613 |
21050 |
21100 |
20860 |
20935 |
-125 |
63,326 |
77,037 |
+44,074 |
Dec19 |
190613 |
20805 |
20805 |
20805 |
20805 |
-110 |
0 |
4,414 |
+0 |
Mar20 |
190613 |
20750 |
20750 |
20750 |
20750 |
-115 |
0 |
400 |
+0 |
Total Volume and Open Interest |
181,612 |
231,588 |
+22,603 |
Nikkei 225 Mini(JPX) |
Sep19 |
190613 |
21080 |
21100 |
20860 |
20940 |
-110 |
181,253 |
158,430 |
+94,505 |
Dec19 |
190613 |
20890 |
20920 |
20695 |
20780 |
-110 |
908 |
3,394 |
-47 |
Mar20 |
190613 |
20810 |
20825 |
20630 |
20640 |
-260 |
120 |
1,334 |
-37 |
Total Volume and Open Interest |
921,513 |
738,765 |
+86,390 |
Nikkei 225(JPX) |
Sep19 |
190613 |
21070 |
21090 |
20860 |
20940 |
-110 |
70,853 |
144,711 |
+69,150 |
Dec19 |
190613 |
20865 |
20865 |
20690 |
20780 |
-110 |
17 |
37,376 |
-398 |
Mar20 |
190613 |
20900 |
20900 |
20640 |
20640 |
-260 |
5 |
6,172 |
-900 |
Total Volume and Open Interest |
180,182 |
453,121 |
+14,600 |
Nikkei 225(CME) Yen |
Sep19 |
190613 |
20970 |
21065 |
20865 |
21010 |
+35 |
34,471 |
41,638 |
+22,455 |
Dec19 |
190613 |
20845 |
20845 |
20845 |
20845 |
+115 |
|
|
|
Mar20 |
190613 |
20925 |
20925 |
20925 |
20925 |
+335 |
|
|
|
Total Volume and Open Interest |
90,207 |
84,457 |
+7,485 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190613 |
21080 |
21080 |
21080 |
21080 |
+40 |
0 |
5 |
+0 |
Sep19 |
190613 |
21010 |
21020 |
20950 |
21010 |
+30 |
|
|
|
Dec19 |
190613 |
20850 |
20850 |
20850 |
20850 |
+120 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jun19 |
190613 |
5359.0 |
5387.5 |
5347.5 |
5370.5 |
+0.5 |
48,251 |
411,757 |
+0 |
Jul19 |
190613 |
5351.5 |
5379.5 |
5344.5 |
5363.0 |
+0.5 |
307 |
1,834 |
+0 |
Aug19 |
190613 |
5360.0 |
5360.0 |
5360.0 |
5360.0 |
-0.5 |
|
|
|
Sep19 |
190613 |
5339.5 |
5366.5 |
5339.5 |
5357.5 |
+0.5 |
7 |
101 |
+0 |
Total Volume and Open Interest |
48,565 |
477,202 |
-6 |
Hang Seng Index(HKFE) |
Jun19 |
190613 |
27120 |
27199 |
26702 |
27153 |
+31 |
186,314 |
113,595 |
-2,038 |
Jul19 |
190613 |
27085 |
27140 |
26651 |
27096 |
+30 |
1,735 |
2,373 |
+795 |
Total Volume and Open Interest |
191,259 |
137,505 |
-217 |
DAX(EUREX) |
Jun19 |
190613 |
12106.5 |
12203.5 |
12061.5 |
12164.0 |
+51.0 |
104,784 |
120,917 |
-1,065 |
Sep19 |
190613 |
12106.5 |
12177.5 |
12046.0 |
12148.5 |
+51.5 |
1,151 |
8,239 |
+3,588 |
Dec19 |
190613 |
12139.0 |
12141.5 |
12132.0 |
12132.0 |
+52.0 |
3 |
53 |
+5 |
Total Volume and Open Interest |
105,938 |
129,209 |
+2,528 |
Mini-DAX(EUREX) |
Jun19 |
190613 |
12115.0 |
12202.0 |
12060.0 |
12164.0 |
+51.0 |
46,290 |
21,470 |
+41 |
Sep19 |
190613 |
12089.0 |
12180.0 |
12064.0 |
12148.5 |
+51.5 |
175 |
831 |
+225 |
Dec19 |
190613 |
12065.0 |
12156.0 |
12065.0 |
12132.0 |
+52.0 |
26 |
231 |
-12 |
Total Volume and Open Interest |
46,491 |
22,532 |
+254 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190613 |
3383 |
3401 |
3369 |
3389 |
+3 |
1,040,682 |
4,080,883 |
+9,051 |
Sep19 |
190613 |
3373 |
3389 |
3358 |
3377 |
+3 |
155,869 |
563,528 |
+246,996 |
Dec19 |
190613 |
3349 |
3368 |
3344 |
3361 |
+4 |
2,195 |
220,621 |
+3,093 |
Total Volume and Open Interest |
1,198,746 |
4,880,993 |
+259,140 |
Swiss Market Index(EUREX) |
Jun19 |
190613 |
9838 |
9906 |
9829 |
9852 |
-12 |
46,590 |
188,403 |
-3,815 |
Sep19 |
190613 |
9801 |
9874 |
9798 |
9820 |
-11 |
1,011 |
11,562 |
+7,267 |
Dec19 |
190613 |
9831 |
9844 |
9797 |
9797 |
-10 |
11 |
92 |
+3 |
Total Volume and Open Interest |
47,612 |
200,057 |
+3,455 |
FT-SE 100(EURONEXT) |
Jun19 |
190613 |
7367.50 |
7401.00 |
7340.50 |
7368.00 |
+2.50 |
94,540 |
731,491 |
-621 |
Sep19 |
190613 |
7295.00 |
7327.00 |
7270.50 |
7295.50 |
+2.50 |
3,539 |
11,147 |
+2,711 |
Dec19 |
190613 |
7263.50 |
7263.50 |
7257.00 |
7257.00 |
+2.00 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
98,079 |
743,686 |
+2,090 |
SPI 200(SFE) |
Jun19 |
190613 |
6548.0 |
6570.0 |
6538.0 |
6546.0 |
-4.0 |
54,321 |
397,477 |
+9,970 |
Sep19 |
190613 |
6482.0 |
6496.0 |
6469.0 |
6474.0 |
-4.0 |
1,347 |
4,953 |
+1,077 |
Dec19 |
190613 |
6457.0 |
6457.0 |
6457.0 |
6457.0 |
-4.0 |
0 |
2,232 |
+0 |
Total Volume and Open Interest |
55,674 |
404,669 |
+11,051 |
FTSE MIB(ISE) |
Jun19 |
190613 |
20440.00 |
20660.00 |
20385.00 |
20616.00 |
+143.00 |
20,935 |
109,746 |
+2,238 |
Sep19 |
190613 |
20280.00 |
20510.00 |
20250.00 |
20469.00 |
+143.00 |
793 |
4,052 |
+477 |
Dec19 |
190613 |
20320.00 |
20334.00 |
20320.00 |
20334.00 |
+143.00 |
16 |
130 |
+14 |
Total Volume and Open Interest |
21,744 |
113,929 |
+2,729 |
KOSPI 200(KFE) |
Jun19 |
190613 |
272.15 |
272.50 |
268.15 |
272.00 |
-0.15 |
226,972 |
193,112 |
-79,760 |
Sep19 |
190613 |
270.35 |
270.70 |
269.60 |
269.60 |
-2.85 |
26,151 |
198,514 |
+74,705 |
Dec19 |
190613 |
270.70 |
270.70 |
270.65 |
270.65 |
-2.15 |
72 |
42,859 |
+1,048 |
Total Volume and Open Interest |
253,203 |
465,103 |
-3,726 |
GSCI(CME) |
Jun19 |
190613 |
405.25 |
408.40 |
405.25 |
405.25 |
+6.70 |
3,408 |
5,903 |
-3,368 |
Jul19 |
190613 |
408.15 |
408.70 |
403.05 |
405.70 |
+6.65 |
3,408 |
7,607 |
+3,348 |
Aug19 |
190613 |
403.00 |
405.50 |
403.00 |
403.00 |
+6.65 |
|
|
|
Total Volume and Open Interest |
6,816 |
13,510 |
-20 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|