|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190617 |
901.00 |
914.00 |
900.75 |
912.75 |
+16.00 |
122,373 |
272,219 |
-2,758 |
Aug19 |
190617 |
908.00 |
920.75 |
907.50 |
919.25 |
+16.25 |
22,920 |
61,958 |
+4,999 |
Sep19 |
190617 |
915.00 |
927.50 |
914.50 |
926.25 |
+16.25 |
15,857 |
28,708 |
+1,048 |
Nov19 |
190617 |
928.75 |
940.50 |
927.50 |
939.50 |
+16.00 |
86,082 |
279,863 |
+14,869 |
Jan20 |
190617 |
940.00 |
951.75 |
938.75 |
950.75 |
+15.75 |
7,491 |
48,465 |
+1,396 |
Mar20 |
190617 |
944.50 |
956.00 |
944.25 |
954.50 |
+13.50 |
8,467 |
47,263 |
+902 |
May20 |
190617 |
949.00 |
959.50 |
948.75 |
957.00 |
+11.00 |
3,934 |
15,849 |
-147 |
Jul20 |
190617 |
954.50 |
965.00 |
954.25 |
962.25 |
+10.25 |
4,046 |
19,136 |
+564 |
Aug20 |
190617 |
955.50 |
964.50 |
955.25 |
962.25 |
+9.50 |
382 |
699 |
+186 |
Sep20 |
190617 |
956.75 |
960.25 |
951.75 |
956.00 |
+8.00 |
163 |
351 |
+96 |
Nov20 |
190617 |
949.00 |
958.50 |
949.00 |
953.75 |
+6.75 |
2,478 |
10,692 |
+478 |
Jan21 |
190617 |
965.00 |
965.50 |
957.25 |
960.50 |
+6.25 |
35 |
215 |
-7 |
Mar21 |
190617 |
964.25 |
964.25 |
964.25 |
964.25 |
+6.00 |
15 |
56 |
+1 |
May21 |
190617 |
971.25 |
971.25 |
971.25 |
971.25 |
+6.00 |
2 |
38 |
+0 |
Total Volume and Open Interest |
274,246 |
785,771 |
+21,628 |
Soybean Meal(CBOT) |
Jul19 |
190617 |
324.00 |
327.20 |
322.90 |
324.30 |
+0.80 |
61,968 |
110,364 |
-12,428 |
Aug19 |
190617 |
325.10 |
328.40 |
324.20 |
325.70 |
+1.00 |
14,532 |
56,075 |
+1,693 |
Sep19 |
190617 |
326.90 |
330.20 |
325.20 |
327.60 |
+1.20 |
10,109 |
44,006 |
+1,507 |
Oct19 |
190617 |
328.30 |
331.90 |
327.70 |
329.30 |
+1.20 |
5,265 |
27,518 |
+587 |
Dec19 |
190617 |
332.50 |
335.60 |
331.00 |
333.00 |
+1.10 |
34,471 |
137,990 |
+5,218 |
Jan20 |
190617 |
333.70 |
336.80 |
329.60 |
334.50 |
+1.10 |
8,797 |
35,687 |
+2,060 |
Mar20 |
190617 |
333.00 |
335.90 |
328.90 |
333.90 |
+0.80 |
4,624 |
32,358 |
+129 |
May20 |
190617 |
332.50 |
335.40 |
328.50 |
333.10 |
+0.20 |
3,005 |
15,573 |
-16 |
Jul20 |
190617 |
332.10 |
335.90 |
329.20 |
333.70 |
unch |
1,441 |
9,017 |
-155 |
Aug20 |
190617 |
334.00 |
336.00 |
332.70 |
333.30 |
-0.20 |
478 |
3,892 |
-133 |
Total Volume and Open Interest |
146,618 |
483,503 |
-2,336 |
Soybean Oil(CBOT) |
Jul19 |
190617 |
27.91 |
28.26 |
27.74 |
28.14 |
+0.53 |
70,105 |
115,968 |
-12,567 |
Aug19 |
190617 |
28.05 |
28.41 |
27.89 |
28.28 |
+0.51 |
15,878 |
53,203 |
+941 |
Sep19 |
190617 |
28.19 |
28.53 |
28.02 |
28.40 |
+0.49 |
7,016 |
34,339 |
-773 |
Oct19 |
190617 |
28.30 |
28.64 |
28.17 |
28.52 |
+0.48 |
2,373 |
19,553 |
-22 |
Dec19 |
190617 |
28.60 |
28.90 |
28.42 |
28.79 |
+0.46 |
39,892 |
169,913 |
+6,329 |
Jan20 |
190617 |
28.81 |
29.13 |
28.67 |
29.02 |
+0.44 |
5,842 |
27,761 |
+1,843 |
Mar20 |
190617 |
29.11 |
29.38 |
28.96 |
29.28 |
+0.41 |
3,673 |
31,619 |
+1,080 |
May20 |
190617 |
29.42 |
29.70 |
29.28 |
29.56 |
+0.37 |
934 |
12,393 |
+29 |
Jul20 |
190617 |
29.72 |
29.97 |
29.56 |
29.83 |
+0.35 |
1,116 |
8,836 |
+54 |
Aug20 |
190617 |
29.68 |
29.98 |
29.64 |
29.88 |
+0.29 |
164 |
1,294 |
-7 |
Total Volume and Open Interest |
147,457 |
480,951 |
-3,294 |
Canola(WCE) |
Jul19 |
190617 |
455.0 |
460.3 |
454.6 |
459.6 |
+4.7 |
20,257 |
39,872 |
-7,684 |
Nov19 |
190617 |
469.5 |
475.5 |
469.5 |
475.4 |
+5.1 |
19,503 |
95,169 |
+5,126 |
Jan20 |
190617 |
477.2 |
482.4 |
476.1 |
482.3 |
+6.2 |
1,344 |
7,539 |
+126 |
Mar20 |
190617 |
483.0 |
488.4 |
481.7 |
488.3 |
+6.8 |
197 |
3,188 |
+2 |
May20 |
190617 |
487.2 |
493.1 |
487.2 |
493.0 |
+7.3 |
76 |
966 |
+10 |
Total Volume and Open Interest |
41,433 |
148,948 |
-2,409 |
Corn(CBOT) |
Jul19 |
190617 |
458.25 |
464.25 |
450.50 |
454.75 |
+1.75 |
402,152 |
435,110 |
-33,606 |
Sep19 |
190617 |
463.00 |
468.75 |
457.00 |
461.50 |
+3.25 |
279,209 |
471,970 |
+36,777 |
Dec19 |
190617 |
468.00 |
473.00 |
463.75 |
468.50 |
+5.00 |
222,570 |
585,391 |
+23,081 |
Mar20 |
190617 |
471.50 |
476.00 |
468.75 |
473.00 |
+5.50 |
49,799 |
168,644 |
+2,600 |
May20 |
190617 |
470.75 |
476.50 |
470.00 |
474.00 |
+5.50 |
9,897 |
36,798 |
+1,530 |
Jul20 |
190617 |
470.25 |
477.00 |
469.75 |
474.25 |
+6.25 |
15,058 |
78,442 |
+1,744 |
Sep20 |
190617 |
430.75 |
436.25 |
430.50 |
434.75 |
+4.00 |
1,145 |
16,742 |
+350 |
Dec20 |
190617 |
419.25 |
421.00 |
418.75 |
420.75 |
+1.75 |
10,078 |
68,591 |
+3,153 |
Mar21 |
190617 |
426.75 |
428.50 |
426.25 |
428.25 |
+1.50 |
78 |
2,161 |
+54 |
May21 |
190617 |
432.00 |
433.75 |
432.00 |
433.75 |
+1.75 |
6 |
366 |
+0 |
Total Volume and Open Interest |
990,089 |
1,868,712 |
+35,715 |
Wheat(CBOT) |
Jul19 |
190617 |
540.25 |
549.25 |
537.50 |
539.50 |
+1.00 |
80,265 |
119,987 |
-12,154 |
Sep19 |
190617 |
542.75 |
553.00 |
539.50 |
542.75 |
+0.75 |
61,472 |
144,997 |
+4,568 |
Dec19 |
190617 |
555.00 |
563.50 |
552.00 |
554.00 |
+0.75 |
28,062 |
88,403 |
+1,993 |
Mar20 |
190617 |
565.00 |
572.25 |
562.00 |
564.25 |
+1.25 |
6,894 |
29,742 |
+946 |
May20 |
190617 |
566.25 |
572.50 |
564.00 |
567.50 |
+2.50 |
1,726 |
7,099 |
-23 |
Jul20 |
190617 |
560.75 |
567.00 |
558.75 |
564.25 |
+3.50 |
1,698 |
17,024 |
+143 |
Total Volume and Open Interest |
180,795 |
413,045 |
-4,205 |
Wheat(KCBT) |
Jul19 |
190617 |
476.50 |
487.00 |
473.50 |
475.50 |
-0.75 |
32,980 |
87,542 |
-4,290 |
Sep19 |
190617 |
488.75 |
499.25 |
485.50 |
487.50 |
-1.00 |
27,402 |
111,914 |
+6,406 |
Dec19 |
190617 |
510.00 |
518.75 |
507.00 |
509.00 |
-0.50 |
9,182 |
62,365 |
-339 |
Mar20 |
190617 |
529.25 |
537.75 |
527.25 |
529.50 |
-0.25 |
3,832 |
20,825 |
-119 |
May20 |
190617 |
545.50 |
548.75 |
540.00 |
541.50 |
-0.25 |
537 |
5,690 |
-28 |
Jul20 |
190617 |
542.00 |
548.75 |
542.00 |
544.00 |
-0.75 |
404 |
8,635 |
+71 |
Sep20 |
190617 |
556.50 |
559.00 |
553.75 |
554.75 |
-1.50 |
28 |
1,740 |
-2 |
Total Volume and Open Interest |
74,412 |
299,905 |
+1,727 |
Wheat(MGE) |
Jul19 |
190617 |
562.00 |
569.75 |
559.75 |
560.25 |
-3.00 |
4,835 |
18,313 |
-876 |
Sep19 |
190617 |
569.75 |
577.00 |
566.00 |
566.75 |
-3.75 |
4,704 |
20,352 |
+574 |
Dec19 |
190617 |
579.75 |
587.50 |
577.75 |
579.00 |
-2.25 |
1,834 |
11,893 |
+180 |
Mar20 |
190617 |
593.00 |
598.00 |
590.25 |
591.25 |
-1.75 |
186 |
4,568 |
+51 |
May20 |
190617 |
597.00 |
603.25 |
597.00 |
599.00 |
-1.50 |
52 |
2,384 |
+0 |
Jul20 |
190617 |
606.50 |
606.50 |
606.50 |
606.50 |
+1.25 |
20 |
450 |
+7 |
Total Volume and Open Interest |
11,644 |
58,856 |
-57 |
Oats(CBOT) |
Jul19 |
190617 |
303.25 |
307.75 |
296.00 |
297.50 |
-5.25 |
767 |
3,619 |
-241 |
Sep19 |
190617 |
297.75 |
299.50 |
291.25 |
292.50 |
-4.00 |
30 |
683 |
+11 |
Dec19 |
190617 |
295.00 |
296.50 |
290.50 |
291.25 |
-0.75 |
364 |
2,248 |
+58 |
Mar20 |
190617 |
295.75 |
295.75 |
294.75 |
294.75 |
-0.25 |
5 |
133 |
+0 |
Total Volume and Open Interest |
1,166 |
6,683 |
-172 |
Rough Rice(CBOT) |
Jul19 |
190617 |
11.60 |
11.64 |
11.60 |
11.61 |
-0.03 |
510 |
4,929 |
-362 |
Sep19 |
190617 |
11.91 |
11.96 |
11.91 |
11.94 |
-0.02 |
475 |
2,593 |
+370 |
Nov19 |
190617 |
11.98 |
11.98 |
11.97 |
11.97 |
-0.01 |
2 |
254 |
+0 |
Jan20 |
190617 |
12.10 |
12.10 |
12.10 |
12.10 |
-0.01 |
0 |
7 |
+0 |
Total Volume and Open Interest |
987 |
7,783 |
+8 |
Live Cattle(CME) |
Jun19 |
190617 |
108.930 |
109.480 |
108.450 |
109.450 |
+0.665 |
3,376 |
13,748 |
-1,100 |
Aug19 |
190617 |
104.850 |
106.000 |
104.400 |
105.635 |
+1.350 |
22,691 |
150,332 |
-1,236 |
Oct19 |
190617 |
105.830 |
106.950 |
105.250 |
106.700 |
+1.220 |
12,538 |
91,547 |
-673 |
Dec19 |
190617 |
110.480 |
111.050 |
109.680 |
110.680 |
+0.730 |
8,175 |
52,385 |
+525 |
Feb20 |
190617 |
114.450 |
114.900 |
113.700 |
114.600 |
+0.500 |
2,877 |
26,217 |
+158 |
Apr20 |
190617 |
116.385 |
116.830 |
115.750 |
116.450 |
+0.270 |
1,358 |
11,133 |
-104 |
Total Volume and Open Interest |
52,098 |
355,183 |
-2,104 |
Feeder Cattle(CME) |
Aug19 |
190617 |
134.450 |
137.235 |
134.130 |
136.935 |
+1.400 |
6,183 |
25,446 |
-185 |
Sep19 |
190617 |
134.750 |
137.400 |
134.500 |
137.185 |
+1.385 |
2,505 |
7,014 |
+126 |
Oct19 |
190617 |
134.950 |
137.330 |
134.485 |
137.150 |
+1.400 |
2,281 |
6,841 |
-95 |
Nov19 |
190617 |
135.035 |
137.500 |
134.700 |
137.330 |
+1.450 |
1,576 |
3,615 |
+46 |
Jan20 |
190617 |
133.100 |
135.250 |
132.735 |
135.185 |
+1.335 |
1,031 |
3,380 |
+78 |
Mar20 |
190617 |
132.200 |
134.380 |
132.035 |
134.050 |
+0.975 |
381 |
1,723 |
+137 |
Apr20 |
190617 |
133.285 |
135.500 |
133.130 |
135.235 |
+0.750 |
54 |
104 |
-7 |
Total Volume and Open Interest |
14,021 |
48,194 |
+100 |
Lean Hogs(CME) |
Jul19 |
190617 |
81.050 |
83.285 |
80.535 |
83.050 |
+1.700 |
28,261 |
43,000 |
-6,397 |
Aug19 |
190617 |
80.230 |
82.430 |
79.900 |
82.250 |
+1.615 |
27,328 |
75,007 |
+4,457 |
Oct19 |
190617 |
74.800 |
77.050 |
74.050 |
76.785 |
+1.685 |
10,568 |
59,351 |
+646 |
Dec19 |
190617 |
74.000 |
75.500 |
73.100 |
75.285 |
+1.135 |
8,713 |
61,472 |
+50 |
Feb20 |
190617 |
77.800 |
79.050 |
76.885 |
78.900 |
+0.865 |
2,135 |
30,892 |
+321 |
Apr20 |
190617 |
80.900 |
82.200 |
80.100 |
82.100 |
+0.950 |
671 |
17,270 |
+215 |
May20 |
190617 |
84.000 |
85.500 |
83.900 |
85.480 |
+0.300 |
70 |
512 |
-26 |
Jun20 |
190617 |
88.035 |
89.035 |
87.000 |
89.035 |
+1.000 |
486 |
7,079 |
+151 |
Total Volume and Open Interest |
80,197 |
307,210 |
-923 |
Class III Milk(CME) |
Jun19 |
190617 |
16.27 |
16.31 |
16.27 |
16.28 |
-0.03 |
78 |
3,975 |
+13 |
Jul19 |
190617 |
16.89 |
16.91 |
16.78 |
16.81 |
-0.04 |
460 |
3,618 |
+63 |
Aug19 |
190617 |
17.19 |
17.19 |
17.04 |
17.15 |
-0.02 |
295 |
2,704 |
+72 |
Sep19 |
190617 |
17.46 |
17.46 |
17.32 |
17.44 |
unch |
176 |
2,685 |
+31 |
Oct19 |
190617 |
17.47 |
17.56 |
17.40 |
17.49 |
+0.03 |
131 |
2,055 |
+35 |
Nov19 |
190617 |
17.29 |
17.39 |
17.29 |
17.36 |
+0.04 |
36 |
2,005 |
+1 |
Dec19 |
190617 |
16.90 |
16.95 |
16.87 |
16.95 |
+0.05 |
53 |
1,752 |
+17 |
Jan20 |
190617 |
16.47 |
16.48 |
16.36 |
16.48 |
+0.02 |
42 |
605 |
+24 |
Feb20 |
190617 |
16.44 |
16.46 |
16.39 |
16.41 |
-0.02 |
45 |
499 |
+24 |
Mar20 |
190617 |
16.42 |
16.45 |
16.39 |
16.43 |
+0.03 |
28 |
500 |
+13 |
Apr20 |
190617 |
16.44 |
16.50 |
16.44 |
16.50 |
+0.06 |
18 |
285 |
+10 |
May20 |
190617 |
16.56 |
16.60 |
16.56 |
16.60 |
+0.04 |
23 |
340 |
+10 |
Jun20 |
190617 |
16.69 |
16.70 |
16.65 |
16.70 |
+0.05 |
19 |
375 |
+16 |
Total Volume and Open Interest |
1,421 |
21,787 |
+341 |
Cocoa(ICE) |
Jul19 |
190617 |
2490 |
2508 |
2440 |
2500 |
-2 |
10,136 |
3,606 |
-8,633 |
Sep19 |
190617 |
2498 |
2499 |
2448 |
2479 |
-17 |
27,631 |
107,822 |
+2,978 |
Dec19 |
190617 |
2512 |
2515 |
2468 |
2497 |
-16 |
8,880 |
71,131 |
+35 |
Mar20 |
190617 |
2510 |
2511 |
2467 |
2495 |
-15 |
5,120 |
40,737 |
+1,742 |
May20 |
190617 |
2502 |
2514 |
2472 |
2497 |
-16 |
1,259 |
13,753 |
-156 |
Jul20 |
190617 |
2504 |
2518 |
2477 |
2501 |
-17 |
416 |
6,173 |
+89 |
Sep20 |
190617 |
2499 |
2523 |
2485 |
2508 |
-17 |
170 |
4,357 |
-9 |
Total Volume and Open Interest |
53,863 |
261,715 |
-3,913 |
Coffee "C"(ICE) |
Jul19 |
190617 |
95.80 |
96.80 |
94.85 |
96.05 |
+0.05 |
32,305 |
40,256 |
-17,285 |
Sep19 |
190617 |
97.95 |
98.90 |
97.05 |
98.25 |
+0.20 |
36,827 |
112,481 |
+11,821 |
Dec19 |
190617 |
101.70 |
102.60 |
100.75 |
101.90 |
+0.15 |
9,236 |
59,762 |
+1,405 |
Mar20 |
190617 |
105.45 |
106.15 |
104.35 |
105.50 |
+0.15 |
4,230 |
34,588 |
+222 |
May20 |
190617 |
107.65 |
108.15 |
106.55 |
107.55 |
unch |
1,597 |
22,080 |
+276 |
Jul20 |
190617 |
109.30 |
109.85 |
108.70 |
109.40 |
-0.05 |
623 |
6,735 |
-60 |
Total Volume and Open Interest |
85,677 |
293,952 |
-3,379 |
Orange Juice(ICE) |
Jul19 |
190617 |
104.45 |
105.95 |
104.20 |
104.75 |
+0.25 |
1,027 |
10,101 |
-651 |
Sep19 |
190617 |
106.40 |
107.65 |
105.95 |
106.35 |
+0.05 |
716 |
6,532 |
+463 |
Nov19 |
190617 |
108.80 |
109.10 |
108.50 |
108.70 |
unch |
23 |
1,699 |
+2 |
Jan20 |
190617 |
112.75 |
112.80 |
111.55 |
111.55 |
unch |
7 |
656 |
+1 |
Mar20 |
190617 |
115.00 |
115.00 |
113.70 |
113.80 |
-0.20 |
0 |
342 |
+0 |
May20 |
190617 |
116.75 |
116.75 |
115.25 |
115.35 |
-0.40 |
0 |
332 |
+0 |
Total Volume and Open Interest |
1,773 |
19,949 |
-185 |
Sugar #11(ICE) |
Jul19 |
190617 |
12.75 |
12.77 |
12.61 |
12.66 |
-0.09 |
143,148 |
195,880 |
-46,293 |
Oct19 |
190617 |
12.91 |
12.93 |
12.75 |
12.84 |
-0.08 |
140,196 |
436,780 |
+22,441 |
Mar20 |
190617 |
13.77 |
13.78 |
13.62 |
13.71 |
-0.06 |
20,898 |
196,640 |
+989 |
May20 |
190617 |
13.77 |
13.81 |
13.68 |
13.76 |
-0.05 |
6,435 |
45,309 |
-703 |
Jul20 |
190617 |
13.85 |
13.86 |
13.75 |
13.83 |
-0.02 |
4,698 |
32,391 |
-444 |
Oct20 |
190617 |
13.98 |
14.01 |
13.93 |
13.97 |
-0.01 |
2,013 |
32,096 |
+175 |
Mar21 |
190617 |
14.47 |
14.50 |
14.43 |
14.46 |
unch |
159 |
16,669 |
+28 |
May21 |
190617 |
14.45 |
14.46 |
14.42 |
14.42 |
+0.01 |
27 |
3,393 |
-4 |
Total Volume and Open Interest |
317,609 |
963,612 |
-23,812 |
London Cocoa(LCE) |
Jul19 |
190617 |
1833 |
1848 |
1811 |
1826 |
-5 |
3,426 |
63,717 |
-713 |
Sep19 |
190617 |
1845 |
1860 |
1824 |
1840 |
-5 |
8,135 |
54,570 |
+347 |
Dec19 |
190617 |
1873 |
1873 |
1837 |
1852 |
-4 |
4,696 |
66,985 |
-1,089 |
Mar20 |
190617 |
1845 |
1852 |
1828 |
1842 |
-2 |
4,176 |
52,473 |
+1,086 |
May20 |
190617 |
1846 |
1847 |
1825 |
1839 |
-2 |
1,003 |
18,958 |
-4 |
Jul20 |
190617 |
1846 |
1846 |
1825 |
1839 |
-2 |
986 |
14,358 |
+270 |
Sep20 |
190617 |
1848 |
1848 |
1829 |
1843 |
-1 |
543 |
12,568 |
+240 |
Total Volume and Open Interest |
23,174 |
294,061 |
+258 |
London Sugar(LCE) |
Aug19 |
190617 |
335.10 |
336.40 |
331.80 |
333.10 |
-1.90 |
5,647 |
55,053 |
-90 |
Oct19 |
190617 |
343.50 |
343.50 |
339.10 |
339.80 |
-3.20 |
3,500 |
31,843 |
+595 |
Dec19 |
190617 |
354.00 |
354.20 |
349.90 |
350.30 |
-3.20 |
935 |
14,825 |
-186 |
Mar20 |
190617 |
361.20 |
361.80 |
359.20 |
359.90 |
-2.80 |
424 |
9,531 |
+44 |
May20 |
190617 |
368.00 |
368.70 |
366.80 |
366.80 |
-2.50 |
101 |
2,257 |
+44 |
Total Volume and Open Interest |
10,659 |
115,972 |
+427 |
Cotton(ICE) |
Jul19 |
190617 |
66.03 |
66.50 |
65.32 |
65.63 |
-0.31 |
19,727 |
40,304 |
-7,656 |
Oct19 |
190617 |
67.18 |
67.59 |
67.06 |
67.06 |
+0.45 |
32 |
82 |
+19 |
Dec19 |
190617 |
65.73 |
66.80 |
65.73 |
66.42 |
+0.67 |
25,655 |
128,367 |
+4,954 |
Mar20 |
190617 |
66.49 |
67.28 |
66.44 |
66.87 |
+0.49 |
2,534 |
20,246 |
+906 |
May20 |
190617 |
67.54 |
68.10 |
67.29 |
67.44 |
+0.25 |
260 |
2,683 |
+112 |
Jul20 |
190617 |
68.21 |
68.62 |
67.80 |
67.92 |
+0.22 |
84 |
3,739 |
-6 |
Total Volume and Open Interest |
48,481 |
204,435 |
-1,609 |
Lumber(CME) |
Jul19 |
190617 |
387.6 |
400.8 |
387.0 |
392.3 |
+6.3 |
1,007 |
1,994 |
-298 |
Sep19 |
190617 |
386.0 |
398.6 |
386.0 |
389.9 |
+4.9 |
547 |
1,592 |
+34 |
Nov19 |
190617 |
384.7 |
395.5 |
384.7 |
386.0 |
+3.6 |
28 |
115 |
+1 |
Jan20 |
190617 |
388.6 |
395.0 |
388.6 |
388.6 |
+3.6 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,582 |
3,714 |
-263 |
Crude Oil(NYM) |
Jul19 |
190617 |
52.50 |
52.74 |
51.58 |
51.93 |
-0.58 |
945,024 |
157,857 |
-45,546 |
Aug19 |
190617 |
52.71 |
53.00 |
51.82 |
52.17 |
-0.60 |
277,803 |
303,330 |
+28,623 |
Sep19 |
190617 |
52.90 |
53.18 |
51.97 |
52.31 |
-0.64 |
116,910 |
226,386 |
+7,854 |
Oct19 |
190617 |
53.11 |
53.23 |
52.03 |
52.35 |
-0.65 |
45,209 |
145,270 |
+5,962 |
Nov19 |
190617 |
53.00 |
53.22 |
52.08 |
52.37 |
-0.64 |
32,112 |
116,975 |
+3,566 |
Dec19 |
190617 |
53.00 |
53.26 |
52.03 |
52.36 |
-0.62 |
85,538 |
251,880 |
+646 |
Jan20 |
190617 |
53.01 |
53.01 |
51.97 |
52.30 |
-0.60 |
13,544 |
77,777 |
+604 |
Feb20 |
190617 |
52.72 |
52.84 |
52.03 |
52.20 |
-0.59 |
8,385 |
43,235 |
-280 |
Mar20 |
190617 |
52.76 |
52.76 |
51.79 |
52.09 |
-0.57 |
15,073 |
53,795 |
-468 |
Apr20 |
190617 |
52.33 |
52.55 |
51.77 |
51.99 |
-0.55 |
3,195 |
32,962 |
+79 |
May20 |
190617 |
52.53 |
52.53 |
51.83 |
51.89 |
-0.54 |
3,365 |
35,064 |
-176 |
Jun20 |
190617 |
52.33 |
52.60 |
51.48 |
51.80 |
-0.52 |
23,828 |
120,869 |
-229 |
Jul20 |
190617 |
51.70 |
52.23 |
51.70 |
51.70 |
-0.50 |
1,072 |
32,569 |
+29 |
Aug20 |
190617 |
51.60 |
51.60 |
51.60 |
51.60 |
-0.49 |
836 |
20,344 |
-109 |
Sep20 |
190617 |
51.52 |
52.01 |
51.52 |
51.52 |
-0.47 |
1,998 |
36,669 |
-238 |
Oct20 |
190617 |
51.46 |
51.46 |
51.46 |
51.46 |
-0.46 |
494 |
25,022 |
+100 |
Total Volume and Open Interest |
1,608,220 |
2,062,778 |
+665 |
e-miNY Crude Oil(NYM) |
Jul19 |
190617 |
52.475 |
52.750 |
51.600 |
51.925 |
-0.575 |
39,698 |
3,073 |
-59 |
Aug19 |
190617 |
52.750 |
52.975 |
51.800 |
52.175 |
-0.600 |
2,481 |
789 |
+62 |
Sep19 |
190617 |
52.900 |
53.150 |
52.000 |
52.300 |
-0.650 |
398 |
493 |
-260 |
Oct19 |
190617 |
52.250 |
52.350 |
52.250 |
52.350 |
-0.650 |
11 |
141 |
+0 |
Nov19 |
190617 |
52.800 |
53.025 |
52.375 |
52.375 |
-0.625 |
33 |
308 |
-1 |
Dec19 |
190617 |
53.125 |
53.125 |
52.150 |
52.350 |
-0.625 |
50 |
183 |
+8 |
Jan20 |
190617 |
52.250 |
52.925 |
52.250 |
52.300 |
-0.600 |
2 |
74 |
+0 |
Feb20 |
190617 |
52.200 |
52.200 |
52.200 |
52.200 |
-0.600 |
2 |
8 |
+0 |
Mar20 |
190617 |
52.100 |
52.700 |
52.100 |
52.100 |
-0.550 |
0 |
53 |
+0 |
Apr20 |
190617 |
52.000 |
52.000 |
52.000 |
52.000 |
-0.550 |
0 |
3 |
+0 |
Total Volume and Open Interest |
42,683 |
5,199 |
-250 |
NY Harbor ULSD(NYM) |
Jul19 |
190617 |
182.82 |
183.64 |
179.48 |
179.95 |
-2.99 |
56,258 |
70,471 |
-7,382 |
Aug19 |
190617 |
183.40 |
184.30 |
180.19 |
180.65 |
-2.93 |
43,807 |
77,342 |
+4,795 |
Sep19 |
190617 |
184.26 |
184.92 |
180.94 |
181.40 |
-2.86 |
22,273 |
60,058 |
+2,642 |
Oct19 |
190617 |
185.52 |
185.69 |
181.83 |
182.27 |
-2.77 |
9,593 |
39,907 |
+458 |
Nov19 |
190617 |
183.70 |
186.21 |
182.72 |
183.04 |
-2.68 |
6,906 |
26,446 |
+548 |
Dec19 |
190617 |
186.01 |
186.79 |
183.16 |
183.59 |
-2.59 |
10,416 |
42,738 |
-537 |
Jan20 |
190617 |
187.07 |
187.09 |
183.54 |
184.00 |
-2.51 |
3,036 |
21,044 |
+71 |
Feb20 |
190617 |
186.50 |
186.69 |
183.38 |
183.79 |
-2.42 |
2,029 |
13,403 |
-46 |
Mar20 |
190617 |
185.50 |
185.75 |
182.76 |
183.16 |
-2.35 |
2,280 |
12,015 |
+554 |
Apr20 |
190617 |
182.71 |
184.38 |
181.58 |
182.00 |
-2.28 |
604 |
4,785 |
-61 |
May20 |
190617 |
181.96 |
183.08 |
181.20 |
181.24 |
-2.24 |
528 |
2,911 |
+157 |
Jun20 |
190617 |
181.45 |
183.33 |
180.43 |
180.82 |
-2.22 |
1,792 |
18,037 |
+134 |
Jul20 |
190617 |
182.30 |
182.30 |
181.04 |
181.04 |
-2.19 |
273 |
1,733 |
+28 |
Aug20 |
190617 |
182.75 |
182.75 |
181.36 |
181.36 |
-2.16 |
111 |
795 |
-16 |
Total Volume and Open Interest |
160,944 |
410,458 |
+1,661 |
RBOB Gasoline(NYM) |
Jul19 |
190617 |
173.77 |
174.02 |
168.84 |
169.08 |
-4.17 |
64,982 |
87,034 |
-5,543 |
Aug19 |
190617 |
171.27 |
171.39 |
166.68 |
166.96 |
-3.75 |
57,296 |
85,413 |
+4,071 |
Sep19 |
190617 |
167.95 |
168.19 |
163.89 |
164.21 |
-3.36 |
30,298 |
63,393 |
+965 |
Oct19 |
190617 |
153.77 |
154.22 |
150.34 |
150.71 |
-2.97 |
13,792 |
46,023 |
+673 |
Nov19 |
190617 |
150.71 |
151.05 |
147.44 |
147.75 |
-2.76 |
6,966 |
25,368 |
+885 |
Dec19 |
190617 |
147.46 |
148.54 |
145.19 |
145.57 |
-2.47 |
6,278 |
27,690 |
-253 |
Jan20 |
190617 |
145.70 |
147.57 |
144.79 |
144.98 |
-2.24 |
2,049 |
16,559 |
+403 |
Feb20 |
190617 |
146.01 |
147.27 |
145.22 |
145.40 |
-2.10 |
648 |
5,788 |
+24 |
Mar20 |
190617 |
148.36 |
148.94 |
146.58 |
146.85 |
-1.95 |
596 |
6,607 |
+169 |
Apr20 |
190617 |
166.36 |
166.43 |
164.66 |
164.66 |
-1.97 |
398 |
3,506 |
-48 |
Total Volume and Open Interest |
184,070 |
379,134 |
+1,515 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190617 |
169.10 |
169.10 |
169.08 |
169.08 |
-4.17 |
0 |
1 |
+0 |
Aug19 |
190617 |
166.96 |
166.96 |
166.96 |
166.96 |
-3.75 |
0 |
1 |
+0 |
Sep19 |
190617 |
164.21 |
164.21 |
164.21 |
164.21 |
-3.36 |
|
|
|
Oct19 |
190617 |
150.71 |
150.71 |
150.71 |
150.71 |
-2.97 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul19 |
190617 |
2.389 |
2.418 |
2.357 |
2.386 |
-0.001 |
180,143 |
195,110 |
-38,284 |
Aug19 |
190617 |
2.383 |
2.413 |
2.349 |
2.373 |
-0.008 |
101,406 |
251,625 |
+27,595 |
Sep19 |
190617 |
2.376 |
2.402 |
2.338 |
2.359 |
-0.012 |
64,804 |
189,362 |
+1,097 |
Oct19 |
190617 |
2.421 |
2.443 |
2.381 |
2.401 |
-0.012 |
37,217 |
148,314 |
-998 |
Nov19 |
190617 |
2.495 |
2.515 |
2.459 |
2.477 |
-0.012 |
23,731 |
82,673 |
+1,100 |
Dec19 |
190617 |
2.683 |
2.699 |
2.648 |
2.668 |
-0.012 |
19,944 |
90,033 |
+1,394 |
Jan20 |
190617 |
2.801 |
2.814 |
2.770 |
2.789 |
-0.012 |
31,851 |
84,724 |
+2,259 |
Feb20 |
190617 |
2.775 |
2.787 |
2.746 |
2.763 |
-0.015 |
15,235 |
30,387 |
+3,224 |
Mar20 |
190617 |
2.704 |
2.719 |
2.677 |
2.693 |
-0.016 |
21,428 |
59,724 |
+5,756 |
Apr20 |
190617 |
2.516 |
2.527 |
2.493 |
2.500 |
-0.013 |
8,122 |
40,385 |
+1,463 |
May20 |
190617 |
2.486 |
2.497 |
2.470 |
2.477 |
-0.010 |
2,361 |
24,082 |
+41 |
Jun20 |
190617 |
2.521 |
2.523 |
2.506 |
2.514 |
-0.009 |
543 |
14,356 |
+133 |
Jul20 |
190617 |
2.557 |
2.562 |
2.546 |
2.554 |
-0.008 |
1,012 |
16,360 |
-465 |
Aug20 |
190617 |
2.574 |
2.574 |
2.560 |
2.566 |
-0.007 |
768 |
11,725 |
-35 |
Sep20 |
190617 |
2.556 |
2.574 |
2.546 |
2.550 |
-0.006 |
483 |
10,779 |
+8 |
Oct20 |
190617 |
2.579 |
2.584 |
2.566 |
2.572 |
-0.007 |
1,237 |
26,904 |
-6 |
Total Volume and Open Interest |
512,061 |
1,331,683 |
+4,136 |
Brent Crude Oil(ICE) |
Aug19 |
190617 |
62.07 |
62.37 |
60.74 |
60.94 |
-1.07 |
435,419 |
335,267 |
-12,790 |
Sep19 |
190617 |
61.05 |
61.35 |
59.76 |
59.99 |
-1.02 |
246,936 |
370,116 |
+16,646 |
Oct19 |
190617 |
60.41 |
60.80 |
59.29 |
59.53 |
-0.94 |
123,352 |
179,787 |
-3,604 |
Nov19 |
190617 |
60.12 |
60.47 |
59.02 |
59.25 |
-0.89 |
87,419 |
146,573 |
-5,694 |
Dec19 |
190617 |
59.80 |
60.21 |
58.83 |
59.06 |
-0.84 |
195,699 |
331,581 |
-2,797 |
Jan20 |
190617 |
59.79 |
59.95 |
58.69 |
58.91 |
-0.79 |
32,291 |
87,733 |
+2,063 |
Feb20 |
190617 |
59.71 |
59.84 |
58.58 |
58.79 |
-0.76 |
11,998 |
54,135 |
+356 |
Mar20 |
190617 |
59.56 |
59.70 |
58.47 |
58.69 |
-0.72 |
20,360 |
58,696 |
-616 |
Apr20 |
190617 |
59.55 |
59.58 |
58.43 |
58.62 |
-0.69 |
4,636 |
33,559 |
+295 |
May20 |
190617 |
58.54 |
58.54 |
58.54 |
58.54 |
-0.66 |
4,184 |
34,130 |
+203 |
Jun20 |
190617 |
59.23 |
59.25 |
58.25 |
58.46 |
-0.63 |
38,794 |
131,738 |
-1,139 |
Jul20 |
190617 |
58.38 |
58.38 |
58.38 |
58.38 |
-0.60 |
2,303 |
59,722 |
+509 |
Aug20 |
190617 |
58.31 |
58.31 |
58.31 |
58.31 |
-0.59 |
1,682 |
39,902 |
+345 |
Sep20 |
190617 |
58.22 |
58.22 |
58.22 |
58.22 |
-0.57 |
3,984 |
31,704 |
+1,028 |
Total Volume and Open Interest |
1,283,590 |
2,332,391 |
-5,577 |
Gas Oil(ICE) |
Jul19 |
190617 |
561.25 |
565.25 |
552.25 |
558.00 |
-6.00 |
94,493 |
135,404 |
-4,763 |
Aug19 |
190617 |
562.50 |
566.50 |
554.50 |
560.25 |
-5.50 |
64,976 |
142,616 |
+2,437 |
Sep19 |
190617 |
566.00 |
569.00 |
556.75 |
562.50 |
-5.25 |
31,200 |
108,920 |
+1,847 |
Oct19 |
190617 |
569.75 |
571.00 |
559.50 |
565.50 |
-5.00 |
24,161 |
86,868 |
+2,975 |
Nov19 |
190617 |
569.00 |
569.00 |
559.00 |
564.75 |
-4.75 |
15,058 |
54,093 |
+2,830 |
Dec19 |
190617 |
566.50 |
568.25 |
557.00 |
562.75 |
-4.75 |
41,290 |
115,681 |
-242 |
Jan20 |
190617 |
566.75 |
566.75 |
556.50 |
562.00 |
-4.75 |
9,343 |
35,925 |
-1,194 |
Feb20 |
190617 |
565.00 |
565.00 |
556.00 |
561.25 |
-4.75 |
3,952 |
28,161 |
+917 |
Mar20 |
190617 |
564.00 |
564.00 |
555.50 |
560.75 |
-4.75 |
4,153 |
30,765 |
+786 |
Apr20 |
190617 |
560.75 |
561.50 |
554.50 |
559.75 |
-4.75 |
1,878 |
16,603 |
+558 |
Total Volume and Open Interest |
308,089 |
956,208 |
+6,991 |
Ethanol(CBOT) |
Jul19 |
190617 |
1.643 |
1.645 |
1.598 |
1.603 |
-0.007 |
214 |
577 |
+14 |
Aug19 |
190617 |
1.613 |
1.635 |
1.597 |
1.609 |
unch |
73 |
309 |
+10 |
Sep19 |
190617 |
1.609 |
1.617 |
1.600 |
1.600 |
-0.010 |
1 |
60 |
-1 |
Oct19 |
190617 |
1.591 |
1.591 |
1.591 |
1.591 |
-0.010 |
0 |
8 |
+0 |
Nov19 |
190617 |
1.591 |
1.591 |
1.591 |
1.591 |
-0.010 |
|
|
|
Dec19 |
190617 |
1.617 |
1.617 |
1.617 |
1.617 |
-0.010 |
0 |
20 |
+0 |
Jan20 |
190617 |
1.617 |
1.617 |
1.617 |
1.617 |
-0.010 |
|
|
|
Feb20 |
190617 |
1.617 |
1.617 |
1.617 |
1.617 |
-0.010 |
|
|
|
Total Volume and Open Interest |
288 |
974 |
+23 |
WTI Crude Oil(ICE) |
Jul19 |
190617 |
52.33 |
52.73 |
51.59 |
51.93 |
-0.58 |
65,275 |
47,508 |
-10,471 |
Aug19 |
190617 |
52.63 |
53.00 |
51.84 |
52.17 |
-0.60 |
86,099 |
87,366 |
+4,410 |
Sep19 |
190617 |
52.79 |
53.18 |
51.99 |
52.31 |
-0.64 |
64,674 |
91,893 |
+2,012 |
Oct19 |
190617 |
53.19 |
53.21 |
52.05 |
52.35 |
-0.65 |
38,939 |
39,465 |
+465 |
Nov19 |
190617 |
53.22 |
53.22 |
52.05 |
52.37 |
-0.64 |
22,382 |
33,302 |
+1,687 |
Dec19 |
190617 |
53.24 |
53.24 |
52.04 |
52.36 |
-0.62 |
37,468 |
110,901 |
+199 |
Jan20 |
190617 |
52.72 |
52.95 |
52.07 |
52.30 |
-0.60 |
3,245 |
17,214 |
-250 |
Feb20 |
190617 |
52.49 |
52.65 |
51.98 |
52.20 |
-0.59 |
1,158 |
8,673 |
+360 |
Mar20 |
190617 |
52.50 |
52.71 |
51.78 |
52.09 |
-0.57 |
1,593 |
17,439 |
-71 |
Apr20 |
190617 |
51.99 |
51.99 |
51.99 |
51.99 |
-0.55 |
324 |
6,290 |
+73 |
May20 |
190617 |
51.89 |
51.89 |
51.89 |
51.89 |
-0.54 |
316 |
4,850 |
-21 |
Jun20 |
190617 |
52.10 |
52.34 |
51.80 |
51.80 |
-0.52 |
9,209 |
56,927 |
-167 |
Jul20 |
190617 |
51.70 |
51.70 |
51.70 |
51.70 |
-0.50 |
414 |
5,014 |
-48 |
Aug20 |
190617 |
51.60 |
51.60 |
51.60 |
51.60 |
-0.49 |
109 |
5,021 |
+0 |
Sep20 |
190617 |
51.52 |
51.52 |
51.52 |
51.52 |
-0.47 |
911 |
9,749 |
+582 |
Oct20 |
190617 |
51.46 |
51.46 |
51.46 |
51.46 |
-0.46 |
138 |
4,758 |
+101 |
Total Volume and Open Interest |
342,244 |
688,847 |
+77 |
US Dollar Index(ICE) |
Jun19 |
190617 |
97.515 |
97.600 |
97.335 |
97.395 |
-0.175 |
23,617 |
17,829 |
-8,125 |
Sep19 |
190617 |
97.055 |
97.095 |
96.820 |
97.052 |
-0.013 |
28,939 |
35,697 |
+15,463 |
Dec19 |
190617 |
96.540 |
96.660 |
96.540 |
96.618 |
-0.012 |
271 |
861 |
+188 |
Total Volume and Open Interest |
52,827 |
54,482 |
+7,526 |
Australian Dollar(CME) |
Jun19 |
190617 |
68.72 |
68.84 |
68.64 |
68.66 |
unch |
116,777 |
50,833 |
-15,534 |
Sep19 |
190617 |
68.91 |
69.02 |
68.67 |
68.69 |
-0.14 |
65,824 |
151,233 |
+27,233 |
Dec19 |
190617 |
69.06 |
69.11 |
68.82 |
68.83 |
-0.14 |
16 |
348 |
-7 |
Total Volume and Open Interest |
184,594 |
204,507 |
+12,613 |
British Pound(CME) |
Jun19 |
190617 |
125.92 |
126.04 |
125.73 |
125.85 |
+0.01 |
129,063 |
43,675 |
-36,454 |
Sep19 |
190617 |
126.46 |
126.58 |
125.83 |
125.91 |
-0.45 |
105,547 |
185,356 |
+46,238 |
Dec19 |
190617 |
126.84 |
126.94 |
126.27 |
126.33 |
-0.44 |
148 |
890 |
+38 |
Total Volume and Open Interest |
240,630 |
234,972 |
+11,587 |
Canadian Dollar(CME) |
Jun19 |
190617 |
74.56 |
74.66 |
74.52 |
74.55 |
+0.02 |
81,212 |
54,000 |
-25,626 |
Sep19 |
190617 |
74.70 |
74.80 |
74.65 |
74.68 |
+0.01 |
60,082 |
104,398 |
+29,868 |
Dec19 |
190617 |
74.78 |
74.85 |
74.74 |
74.76 |
+0.02 |
340 |
4,884 |
+283 |
Mar20 |
190617 |
74.83 |
74.83 |
74.83 |
74.83 |
+0.02 |
42 |
807 |
+2 |
Total Volume and Open Interest |
142,398 |
166,131 |
+4,615 |
Japanese Yen(CME) |
Jun19 |
190617 |
92.14 |
92.16 |
91.98 |
92.10 |
-0.02 |
111,947 |
57,719 |
-23,245 |
Sep19 |
190617 |
92.78 |
92.79 |
92.61 |
92.74 |
-0.01 |
77,674 |
107,964 |
+26,376 |
Dec19 |
190617 |
93.20 |
93.31 |
93.20 |
93.31 |
-0.01 |
114 |
305 |
+74 |
Total Volume and Open Interest |
192,014 |
169,005 |
+2,978 |
Swiss Franc(CME) |
Jun19 |
190617 |
100.11 |
100.33 |
100.02 |
100.18 |
+0.08 |
39,918 |
16,927 |
-15,350 |
Sep19 |
190617 |
101.00 |
101.18 |
100.83 |
100.95 |
+0.03 |
29,584 |
55,774 |
+15,928 |
Dec19 |
190617 |
101.71 |
101.80 |
101.66 |
101.71 |
+0.03 |
12 |
33 |
+7 |
Total Volume and Open Interest |
69,515 |
72,754 |
+586 |
EuroFX(CME) |
Jun19 |
190617 |
112.13 |
112.48 |
112.05 |
112.39 |
+0.30 |
251,284 |
120,206 |
-61,548 |
Sep19 |
190617 |
112.95 |
113.30 |
112.85 |
112.99 |
+0.09 |
189,280 |
416,986 |
+63,956 |
Dec19 |
190617 |
113.73 |
114.00 |
113.64 |
113.73 |
+0.10 |
292 |
3,384 |
+48 |
Total Volume and Open Interest |
444,431 |
550,690 |
+1,311 |
Mexican Peso(CME) |
Jun19 |
190617 |
522.00 |
522.63 |
521.00 |
521.00 |
-1.38 |
60,642 |
48,370 |
-13,505 |
Jul19 |
190617 |
518.75 |
518.75 |
518.75 |
518.75 |
-1.38 |
|
|
|
Total Volume and Open Interest |
121,633 |
242,383 |
+10,265 |
Brazilian Real(CME) |
Jul19 |
190617 |
256.50 |
257.50 |
254.75 |
256.15 |
-0.35 |
4,563 |
27,548 |
+436 |
Aug19 |
190617 |
255.30 |
256.70 |
254.10 |
255.45 |
-0.40 |
344 |
13,159 |
-297 |
Sep19 |
190617 |
255.65 |
256.00 |
253.55 |
254.80 |
-0.35 |
29 |
3,570 |
-21 |
Oct19 |
190617 |
253.95 |
253.95 |
253.95 |
253.95 |
-0.65 |
|
|
|
Total Volume and Open Interest |
4,936 |
44,277 |
+118 |
30-Year T-Bonds(CBOT) |
Jun19 |
190617 |
155~050 |
155~120 |
154~210 |
155~080 |
+0~090 |
1,011 |
19,478 |
-521 |
Sep19 |
190617 |
154~180 |
154~240 |
154~000 |
154~200 |
+0~090 |
241,006 |
960,116 |
+11,624 |
Dec19 |
190617 |
154~080 |
154~080 |
153~060 |
153~270 |
+0~090 |
1 |
5 |
+1 |
Total Volume and Open Interest |
242,018 |
979,599 |
+11,104 |
10-Year T-Notes(CBOT) |
Jun19 |
190617 |
126~280 |
127~015 |
126~240 |
126~310 |
+0~010 |
13,309 |
29,158 |
-19,814 |
Sep19 |
190617 |
127~125 |
127~130 |
127~030 |
127~105 |
+0~010 |
1,333,587 |
3,933,855 |
+7,708 |
Dec19 |
190617 |
127~205 |
127~205 |
127~205 |
127~205 |
+0~010 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,346,896 |
3,963,016 |
-12,106 |
5-Year T-Notes(CBOT) |
Jun19 |
190617 |
117~180 |
117~200 |
117~144 |
117~176 |
-0~002 |
4,461 |
73,092 |
-2,036 |
Sep19 |
190617 |
117~252 |
117~252 |
117~190 |
117~230 |
-0~002 |
716,958 |
4,444,411 |
+4,107 |
Dec19 |
190617 |
117~230 |
117~230 |
117~230 |
117~230 |
-0~002 |
|
|
|
Total Volume and Open Interest |
721,419 |
4,517,503 |
+2,071 |
2 Year T-Notes(CBOT) |
Jun19 |
190617 |
107~053 |
107~053 |
107~053 |
107~053 |
-0~013 |
206 |
4,213 |
-402 |
Sep19 |
190617 |
107~154 |
107~154 |
107~126 |
107~136 |
-0~010 |
454,263 |
3,665,534 |
-22,634 |
Dec19 |
190617 |
107~136 |
107~136 |
107~136 |
107~136 |
-0~010 |
|
|
|
Total Volume and Open Interest |
454,469 |
3,669,747 |
-23,036 |
Eurodollars(CME) |
Jun19 |
190617 |
97.590 |
97.592 |
97.580 |
97.582 |
-0.005 |
296,267 |
1,337,327 |
-187 |
Sep19 |
190617 |
97.925 |
97.930 |
97.890 |
97.900 |
-0.025 |
414,985 |
1,473,370 |
+19,764 |
Dec19 |
190617 |
98.060 |
98.060 |
98.000 |
98.010 |
-0.045 |
373,643 |
1,558,947 |
+28,957 |
Mar20 |
190617 |
98.245 |
98.250 |
98.190 |
98.200 |
-0.040 |
296,634 |
1,141,035 |
+19,928 |
Jun20 |
190617 |
98.335 |
98.335 |
98.270 |
98.285 |
-0.035 |
304,539 |
1,231,925 |
+36,230 |
Sep20 |
190617 |
98.405 |
98.405 |
98.335 |
98.350 |
-0.030 |
228,979 |
1,067,059 |
-1,806 |
Dec20 |
190617 |
98.420 |
98.420 |
98.345 |
98.360 |
-0.030 |
212,518 |
1,131,317 |
+4,973 |
Mar21 |
190617 |
98.435 |
98.435 |
98.370 |
98.390 |
-0.025 |
161,061 |
785,737 |
+2,531 |
Jun21 |
190617 |
98.405 |
98.405 |
98.345 |
98.365 |
-0.020 |
126,066 |
731,981 |
+6,950 |
Sep21 |
190617 |
98.375 |
98.375 |
98.320 |
98.340 |
-0.015 |
131,862 |
591,738 |
+10,320 |
Dec21 |
190617 |
98.340 |
98.340 |
98.285 |
98.305 |
-0.015 |
105,377 |
554,131 |
+9,929 |
Mar22 |
190617 |
98.310 |
98.310 |
98.260 |
98.285 |
-0.010 |
95,994 |
444,122 |
-16,154 |
Jun22 |
190617 |
98.270 |
98.270 |
98.225 |
98.245 |
-0.010 |
70,209 |
311,413 |
+2,019 |
Sep22 |
190617 |
98.235 |
98.235 |
98.190 |
98.210 |
-0.005 |
43,039 |
244,290 |
-3,811 |
Dec22 |
190617 |
98.195 |
98.195 |
98.150 |
98.175 |
unch |
28,828 |
223,446 |
-3,343 |
Mar23 |
190617 |
98.160 |
98.165 |
98.120 |
98.145 |
unch |
25,676 |
123,257 |
-3,253 |
Jun23 |
190617 |
98.120 |
98.125 |
98.085 |
98.110 |
+0.005 |
19,739 |
100,534 |
+3,084 |
Sep23 |
190617 |
98.080 |
98.090 |
98.045 |
98.070 |
+0.005 |
17,061 |
97,511 |
+1,342 |
Total Volume and Open Interest |
3,048,433 |
13,579,803 |
+136,179 |
Ultra T-Bond(CBOT) |
Jun19 |
190617 |
175~15 |
175~18 |
174~12 |
175~15 |
+0~15 |
360 |
9,325 |
-5,153 |
Sep19 |
190617 |
175~28 |
176~08 |
175~02 |
176~04 |
+0~15 |
119,939 |
1,148,542 |
+11,732 |
Dec19 |
190617 |
176~16 |
176~16 |
176~16 |
176~16 |
+0~15 |
|
|
|
Total Volume and Open Interest |
120,299 |
1,157,867 |
+6,579 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190617 |
136~195 |
136~195 |
136~060 |
136~170 |
+0~035 |
128 |
8,827 |
-56 |
Sep19 |
190617 |
137~085 |
137~100 |
136~285 |
137~075 |
+0~035 |
159,971 |
718,605 |
+6,922 |
Dec19 |
190617 |
137~075 |
137~075 |
137~075 |
137~075 |
+0~035 |
|
|
|
Total Volume and Open Interest |
160,099 |
727,432 |
+6,866 |
30 Day Federal Funds(CBOT) |
Jun19 |
190617 |
97.640 |
97.643 |
97.635 |
97.640 |
unch |
33,026 |
192,778 |
-865 |
Jul19 |
190617 |
97.670 |
97.675 |
97.660 |
97.670 |
-0.005 |
113,169 |
458,185 |
-11,113 |
Aug19 |
190617 |
97.875 |
97.875 |
97.855 |
97.865 |
-0.005 |
92,218 |
366,404 |
+13,607 |
Sep19 |
190617 |
97.950 |
97.950 |
97.935 |
97.940 |
-0.015 |
32,177 |
137,148 |
-2,978 |
Oct19 |
190617 |
98.085 |
98.085 |
98.050 |
98.055 |
-0.025 |
39,767 |
262,566 |
+3,306 |
Nov19 |
190617 |
98.170 |
98.170 |
98.125 |
98.130 |
-0.035 |
25,772 |
164,422 |
-1,962 |
Total Volume and Open Interest |
484,419 |
2,239,506 |
-12,171 |
Japanese Govt Bonds(SGX) |
Sep19 |
190617 |
153.61 |
153.61 |
153.46 |
153.46 |
+0.02 |
1,197 |
17,933 |
+160 |
Dec19 |
190617 |
153.46 |
153.46 |
153.46 |
153.46 |
+0.02 |
|
|
|
Mar20 |
190617 |
153.46 |
153.46 |
153.46 |
153.46 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,671 |
17,933 |
-5,662 |
Euro-Buxl(EUREX) |
Sep19 |
190617 |
200.32 |
200.64 |
199.26 |
199.62 |
-1.20 |
37,254 |
247,736 |
+6,495 |
Dec19 |
190617 |
198.10 |
198.10 |
198.10 |
198.10 |
-1.20 |
0 |
5 |
+0 |
Mar20 |
190617 |
196.62 |
196.62 |
196.62 |
196.62 |
-1.20 |
|
|
|
Total Volume and Open Interest |
37,254 |
247,741 |
+6,495 |
Euro-Bund(EUREX) |
Sep19 |
190617 |
171.71 |
171.75 |
171.42 |
171.56 |
-0.22 |
507,649 |
1,685,807 |
+26,651 |
Dec19 |
190617 |
169.00 |
169.01 |
168.88 |
168.88 |
-0.22 |
1 |
199 |
+150 |
Mar20 |
190617 |
171.43 |
171.43 |
170.81 |
170.81 |
-0.22 |
|
|
|
Total Volume and Open Interest |
507,650 |
1,686,006 |
+26,801 |
Euro-Bobl(EUREX) |
Sep19 |
190617 |
134.08 |
134.12 |
134.02 |
134.09 |
unch |
313,853 |
1,358,890 |
+20,178 |
Dec19 |
190617 |
134.38 |
134.38 |
134.38 |
134.38 |
unch |
0 |
10 |
+0 |
Mar20 |
190617 |
134.54 |
134.54 |
134.54 |
134.54 |
unch |
3 |
3 |
+0 |
Total Volume and Open Interest |
313,856 |
1,358,903 |
+20,178 |
Euro-Schatz(EUREX) |
Sep19 |
190617 |
112.17 |
112.18 |
112.14 |
112.16 |
unch |
210,995 |
1,578,807 |
-5,567 |
Dec19 |
190617 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.01 |
1 |
501 |
+500 |
Mar20 |
190617 |
112.11 |
112.11 |
112.11 |
112.11 |
unch |
|
|
|
Total Volume and Open Interest |
210,996 |
1,579,308 |
-5,067 |
3-Mth Euribor(EUREX) |
Jun19 |
190617 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
1,777 |
-116 |
Sep19 |
190617 |
100.370 |
100.370 |
100.370 |
100.370 |
-0.005 |
0 |
2,228 |
+400 |
Dec19 |
190617 |
100.410 |
100.410 |
100.400 |
100.400 |
-0.010 |
0 |
1,743 |
+0 |
Total Volume and Open Interest |
0 |
9,561 |
+219 |
Long Gilt(LIFFE) |
Jun19 |
190617 |
131~06 |
131~06 |
131~03 |
131~04 |
-0~03 |
123 |
34,623 |
-101 |
Sep19 |
190617 |
130~07 |
130~10 |
130~01 |
130~05 |
-0~03 |
164,316 |
662,226 |
+7,749 |
Total Volume and Open Interest |
164,440 |
696,949 |
+7,648 |
3-Mth Short Sterling(LIFFE) |
Jun19 |
190617 |
99.21 |
99.21 |
99.21 |
99.21 |
+0.00 |
43,398 |
476,703 |
-3,847 |
Sep19 |
190617 |
99.18 |
99.19 |
99.18 |
99.18 |
-0.00 |
66,508 |
657,303 |
-136 |
Dec19 |
190617 |
99.14 |
99.17 |
99.14 |
99.15 |
unch |
78,001 |
711,646 |
-561 |
Mar20 |
190617 |
99.19 |
99.21 |
99.19 |
99.19 |
unch |
67,490 |
455,667 |
+4,335 |
Jun20 |
190617 |
99.21 |
99.24 |
99.21 |
99.21 |
unch |
65,705 |
426,363 |
+7,187 |
Sep20 |
190617 |
99.23 |
99.25 |
99.22 |
99.23 |
-0.00 |
46,152 |
447,390 |
+3,581 |
Total Volume and Open Interest |
658,047 |
4,246,378 |
+30,989 |
3-Mth Euribor(LIFFE) |
Jun19 |
190617 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
19,257 |
428,834 |
-2,996 |
Sep19 |
190617 |
100.370 |
100.375 |
100.365 |
100.370 |
-0.005 |
61,854 |
562,554 |
+135 |
Dec19 |
190617 |
100.405 |
100.410 |
100.395 |
100.400 |
-0.005 |
50,785 |
628,733 |
-1,286 |
Total Volume and Open Interest |
583,533 |
4,605,220 |
-4,842 |
3-Mth Aus T-Bills(SFE) |
Jun19 |
190613 |
98.66 |
98.67 |
98.66 |
98.66 |
unch |
20,425 |
50,593 |
-19,169 |
Sep19 |
190617 |
98.87 |
98.88 |
98.83 |
98.85 |
-0.02 |
69,766 |
334,461 |
-2,172 |
Dec19 |
190617 |
98.94 |
98.95 |
98.89 |
98.92 |
-0.02 |
51,860 |
336,698 |
-1,759 |
Mar20 |
190617 |
99.02 |
99.03 |
98.98 |
99.01 |
-0.01 |
43,221 |
307,279 |
+4,643 |
Jun20 |
190617 |
99.03 |
99.05 |
98.99 |
99.02 |
-0.01 |
19,329 |
211,636 |
+3,512 |
Sep20 |
190617 |
99.01 |
99.03 |
98.97 |
99.00 |
-0.01 |
14,418 |
146,533 |
+5,515 |
Dec20 |
190617 |
98.98 |
99.01 |
98.95 |
98.98 |
-0.01 |
5,695 |
96,071 |
+393 |
Mar21 |
190617 |
98.98 |
99.00 |
98.94 |
98.97 |
-0.01 |
10,637 |
64,105 |
+3,848 |
Jun21 |
190617 |
98.97 |
98.97 |
98.91 |
98.95 |
-0.01 |
3,681 |
14,736 |
+1,773 |
Sep21 |
190617 |
98.93 |
98.93 |
98.90 |
98.91 |
-0.02 |
650 |
1,415 |
-92 |
Total Volume and Open Interest |
220,122 |
1,516,209 |
-189 |
10-Year Aus T-Bonds(SFE) |
Jun19 |
190617 |
98.62 |
98.64 |
98.60 |
98.60 |
-0.02 |
519,293 |
676,835 |
-474,582 |
Sep19 |
190617 |
98.63 |
98.64 |
98.59 |
98.61 |
-0.01 |
491,079 |
1,012,481 |
+311,458 |
Total Volume and Open Interest |
1,010,372 |
1,689,316 |
-163,124 |
3-Year Aus T-Bonds(SFE) |
Jun19 |
190617 |
99.01 |
99.03 |
98.97 |
98.97 |
-0.04 |
451,849 |
909,626 |
-138,275 |
Sep19 |
190617 |
99.06 |
99.07 |
99.00 |
99.02 |
-0.04 |
380,043 |
861,887 |
+258,579 |
Total Volume and Open Interest |
831,892 |
1,771,513 |
+120,304 |
Gold(CMX) |
Jun19 |
190617 |
1339.0 |
1340.3 |
1335.0 |
1338.7 |
-1.4 |
157 |
304 |
+7 |
Aug19 |
190617 |
1345.5 |
1347.1 |
1336.6 |
1342.9 |
-1.6 |
204,827 |
379,645 |
+6,159 |
Oct19 |
190617 |
1350.4 |
1352.6 |
1342.8 |
1348.8 |
-1.6 |
902 |
7,533 |
+229 |
Dec19 |
190617 |
1357.1 |
1358.2 |
1348.2 |
1354.2 |
-1.7 |
6,178 |
70,750 |
+1,915 |
Feb20 |
190617 |
1358.9 |
1362.3 |
1353.3 |
1359.4 |
-1.8 |
1,241 |
29,360 |
+246 |
Apr20 |
190617 |
1366.6 |
1366.9 |
1361.1 |
1363.6 |
-1.9 |
549 |
10,709 |
+35 |
Jun20 |
190617 |
1369.3 |
1370.2 |
1361.6 |
1367.7 |
-1.9 |
492 |
8,973 |
+197 |
Aug20 |
190617 |
1372.5 |
1373.4 |
1371.5 |
1371.5 |
-1.9 |
2 |
503 |
+0 |
Oct20 |
190617 |
1376.3 |
1376.3 |
1371.4 |
1375.7 |
-1.9 |
0 |
29 |
+0 |
Dec20 |
190617 |
1379.7 |
1384.2 |
1379.6 |
1379.6 |
-1.9 |
2 |
1,882 |
+0 |
Feb21 |
190617 |
1383.3 |
1383.3 |
1383.3 |
1383.3 |
-1.9 |
0 |
17 |
+0 |
Apr21 |
190617 |
1387.0 |
1387.0 |
1387.0 |
1387.0 |
-1.9 |
|
|
|
Total Volume and Open Interest |
215,074 |
511,471 |
+8,931 |
Silver(CMX) |
Jul19 |
190617 |
1484.0 |
1489.0 |
1475.5 |
1482.9 |
+2.6 |
76,053 |
128,554 |
-6,273 |
Sep19 |
190617 |
1491.0 |
1496.0 |
1483.0 |
1490.2 |
+2.4 |
16,084 |
59,734 |
+7,729 |
Dec19 |
190617 |
1503.5 |
1506.5 |
1494.0 |
1500.8 |
+2.4 |
3,039 |
32,587 |
+610 |
Mar20 |
190617 |
1513.5 |
1515.0 |
1507.0 |
1511.3 |
+2.4 |
1,242 |
8,476 |
+759 |
May20 |
190617 |
1517.3 |
1518.0 |
1517.3 |
1517.3 |
+2.5 |
154 |
2,023 |
+14 |
Jul20 |
190617 |
1523.2 |
1525.0 |
1518.5 |
1523.2 |
+2.5 |
51 |
757 |
+51 |
Sep20 |
190617 |
1529.4 |
1529.4 |
1529.4 |
1529.4 |
+2.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
96,750 |
233,556 |
+2,976 |
Platinum(NYMEX) |
Jul19 |
190617 |
804.5 |
805.8 |
791.2 |
794.6 |
-10.1 |
14,159 |
60,182 |
-2,107 |
Oct19 |
190617 |
809.6 |
810.3 |
796.8 |
799.9 |
-10.1 |
4,095 |
25,517 |
+2,481 |
Jan20 |
190617 |
811.7 |
811.7 |
803.0 |
805.4 |
-10.2 |
230 |
1,166 |
+143 |
Apr20 |
190617 |
809.0 |
809.5 |
807.8 |
809.5 |
-10.1 |
0 |
68 |
+0 |
Total Volume and Open Interest |
18,485 |
86,945 |
+518 |
Palladium(NYMEX) |
Jun19 |
190617 |
1446.60 |
1446.60 |
1446.60 |
1446.60 |
-6.10 |
9 |
6 |
-3 |
Sep19 |
190617 |
1462.30 |
1463.70 |
1438.30 |
1455.50 |
-6.00 |
4,431 |
18,482 |
+698 |
Dec19 |
190617 |
1438.20 |
1452.10 |
1436.30 |
1449.60 |
-5.90 |
101 |
1,406 |
+20 |
Total Volume and Open Interest |
4,542 |
19,988 |
+715 |
Copper(CMX) |
Jul19 |
190617 |
263.45 |
265.60 |
261.55 |
264.65 |
+1.70 |
86,606 |
106,109 |
-12,085 |
Sep19 |
190617 |
263.30 |
265.55 |
261.65 |
264.65 |
+1.55 |
40,897 |
107,589 |
+14,759 |
Dec19 |
190617 |
263.85 |
265.55 |
261.85 |
264.60 |
+1.35 |
6,067 |
37,987 |
+652 |
Mar20 |
190617 |
263.25 |
265.70 |
262.45 |
264.60 |
+1.05 |
1,831 |
21,754 |
+445 |
May20 |
190617 |
263.00 |
265.20 |
262.90 |
265.10 |
+0.85 |
74 |
1,325 |
-1 |
Total Volume and Open Interest |
136,962 |
290,147 |
+3,624 |
E-mini DJIA Index(CBOT) |
Jun19 |
190617 |
26117 |
26212 |
26058 |
26131 |
+8 |
175,894 |
70,256 |
-2,261 |
Sep19 |
190617 |
26129 |
26218 |
26064 |
26138 |
+10 |
18,937 |
7,714 |
+4,115 |
Dec19 |
190617 |
26145 |
26205 |
26072 |
26124 |
+8 |
22 |
173 |
+2 |
Mar20 |
190617 |
26166 |
26166 |
26166 |
26166 |
+12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
194,853 |
78,144 |
+1,856 |
S & P 500(CME) |
Jun19 |
190617 |
2889.50 |
2897.00 |
2888.00 |
2891.90 |
+1.30 |
6,272 |
41,800 |
+1,237 |
Sep19 |
190617 |
2897.60 |
2904.30 |
2892.00 |
2896.30 |
+1.50 |
4,146 |
2,642 |
+1,681 |
Dec19 |
190617 |
2897.50 |
2897.50 |
2897.50 |
2897.50 |
+1.50 |
0 |
5 |
+0 |
Mar20 |
190617 |
2899.20 |
2899.20 |
2899.20 |
2899.20 |
+1.90 |
|
|
|
Total Volume and Open Interest |
10,418 |
44,447 |
+2,918 |
S & P 500 E-Mini(CME) |
Jun19 |
190617 |
2890.75 |
2900.75 |
2887.75 |
2892.00 |
+1.50 |
1,437,516 |
2,346,218 |
-148,842 |
Sep19 |
190617 |
2895.00 |
2904.75 |
2892.00 |
2896.25 |
+1.50 |
523,312 |
448,119 |
+220,114 |
Dec19 |
190617 |
2901.00 |
2905.00 |
2893.75 |
2897.50 |
+1.50 |
643 |
21,521 |
+36 |
Mar20 |
190617 |
2900.00 |
2903.00 |
2897.00 |
2899.25 |
+2.00 |
59 |
3,608 |
-45 |
Total Volume and Open Interest |
1,961,530 |
2,819,491 |
+71,263 |
NASDAQ 100 E-Mini(CME) |
Jun19 |
190617 |
7481.00 |
7550.75 |
7476.00 |
7534.25 |
+56.00 |
396,174 |
183,709 |
-16,116 |
Sep19 |
190617 |
7508.00 |
7577.50 |
7507.00 |
7561.25 |
+56.50 |
49,766 |
31,968 |
+15,756 |
Dec19 |
190617 |
7542.00 |
7594.25 |
7536.75 |
7581.50 |
+59.00 |
56 |
143 |
+25 |
Total Volume and Open Interest |
445,996 |
215,838 |
-335 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190617 |
1901.80 |
1909.00 |
1897.60 |
1900.50 |
+0.20 |
20,444 |
58,261 |
-4,399 |
Sep19 |
190617 |
1906.30 |
1913.10 |
1901.40 |
1904.40 |
+0.50 |
12,449 |
7,859 |
+7,005 |
Dec19 |
190617 |
1906.40 |
1906.40 |
1906.40 |
1906.40 |
-1.40 |
|
|
|
Total Volume and Open Interest |
32,893 |
66,120 |
+2,606 |
Volatility Index(CBOE) |
Jun19 |
190617 |
15.80 |
15.85 |
15.25 |
15.28 |
-0.50 |
61,086 |
69,128 |
-12,932 |
Jul19 |
190617 |
16.80 |
16.87 |
16.55 |
16.63 |
-0.14 |
55,460 |
196,161 |
+10,170 |
Aug19 |
190617 |
17.00 |
17.10 |
16.85 |
16.88 |
-0.14 |
17,357 |
37,298 |
+1,061 |
Sep19 |
190617 |
17.30 |
17.35 |
17.10 |
17.13 |
-0.20 |
7,920 |
25,724 |
+852 |
Total Volume and Open Interest |
148,736 |
385,165 |
+1,549 |
S & P 600(CME) |
Jun19 |
190617 |
924.00 |
924.00 |
924.00 |
924.00 |
+0.30 |
|
|
|
Sep19 |
190617 |
924.60 |
924.60 |
924.60 |
924.60 |
+0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190617 |
1524.70 |
1539.60 |
1524.40 |
1534.00 |
+9.30 |
153,847 |
390,153 |
-25,251 |
Sep19 |
190617 |
1528.10 |
1543.50 |
1527.50 |
1537.80 |
+9.50 |
66,771 |
57,357 |
+46,321 |
Dec19 |
190617 |
1540.40 |
1540.40 |
1540.40 |
1540.40 |
+9.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
220,618 |
447,513 |
+21,070 |
Nikkei 225(CME) |
Sep19 |
190617 |
21020 |
21155 |
21015 |
21095 |
+80 |
8,653 |
19,451 |
+424 |
Dec19 |
190617 |
20960 |
21010 |
20940 |
20960 |
-15 |
|
|
|
Total Volume and Open Interest |
8,653 |
19,451 |
-13,345 |
Nikkei 225(SGX) |
Sep19 |
190617 |
21015 |
21125 |
20920 |
21075 |
+35 |
95,552 |
119,670 |
+11,219 |
Dec19 |
190617 |
20825 |
20915 |
20825 |
20915 |
+110 |
0 |
4,414 |
+0 |
Mar20 |
190617 |
20870 |
20870 |
20870 |
20870 |
+120 |
0 |
400 |
+0 |
Total Volume and Open Interest |
203,104 |
255,586 |
+23,998 |
Nikkei 225 Mini(JPX) |
Sep19 |
190617 |
20975 |
21125 |
20920 |
21070 |
+130 |
178,863 |
197,357 |
+38,927 |
Dec19 |
190617 |
20810 |
20950 |
20750 |
20900 |
+120 |
727 |
3,453 |
+59 |
Mar20 |
190617 |
20770 |
20875 |
20685 |
20820 |
+180 |
188 |
1,405 |
+71 |
Total Volume and Open Interest |
885,887 |
734,030 |
-4,735 |
Nikkei 225(JPX) |
Sep19 |
190617 |
20970 |
21130 |
20920 |
21070 |
+130 |
80,256 |
212,589 |
+67,878 |
Dec19 |
190617 |
20810 |
20940 |
20770 |
20900 |
+120 |
9 |
36,826 |
-550 |
Mar20 |
190617 |
20780 |
20820 |
20780 |
20820 |
+180 |
1 |
6,173 |
+1 |
Total Volume and Open Interest |
185,397 |
474,318 |
+21,197 |
Nikkei 225(CME) Yen |
Sep19 |
190617 |
20990 |
21125 |
20980 |
21070 |
+90 |
43,569 |
52,440 |
+3,021 |
Dec19 |
190617 |
20900 |
20930 |
20900 |
20900 |
+90 |
|
|
|
Mar20 |
190617 |
20950 |
20950 |
20950 |
20950 |
+65 |
|
|
|
Total Volume and Open Interest |
43,569 |
52,440 |
-27,246 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190613 |
21080 |
21080 |
21080 |
21080 |
+40 |
0 |
5 |
+0 |
Sep19 |
190617 |
21070 |
21090 |
21070 |
21070 |
+90 |
|
|
|
Dec19 |
190617 |
20900 |
20900 |
20900 |
20900 |
+90 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun19 |
190617 |
5369.0 |
5405.0 |
5362.5 |
5386.5 |
+24.0 |
56,818 |
376,221 |
-6,106 |
Jul19 |
190617 |
5361.5 |
5397.0 |
5355.0 |
5378.0 |
+23.0 |
1,678 |
12,442 |
+1,593 |
Aug19 |
190617 |
5375.5 |
5376.0 |
5375.0 |
5375.0 |
+22.5 |
|
|
|
Sep19 |
190617 |
5353.5 |
5387.0 |
5353.5 |
5374.0 |
+24.0 |
5,844 |
5,980 |
+4,617 |
Total Volume and Open Interest |
64,340 |
458,153 |
+104 |
Hang Seng Index(HKFE) |
Jun19 |
190617 |
27048 |
27446 |
26907 |
27147 |
+104 |
251,590 |
112,350 |
+1,344 |
Jul19 |
190617 |
27008 |
27374 |
26850 |
27087 |
+106 |
1,212 |
3,063 |
+288 |
Total Volume and Open Interest |
253,249 |
138,282 |
+1,701 |
DAX(EUREX) |
Jun19 |
190617 |
12113.0 |
12126.5 |
12057.0 |
12101.0 |
+2.5 |
99,583 |
119,048 |
-604 |
Sep19 |
190617 |
12094.5 |
12112.0 |
12043.0 |
12086.0 |
+2.5 |
5,924 |
15,457 |
+3,561 |
Dec19 |
190617 |
12069.5 |
12069.5 |
12069.5 |
12069.5 |
+3.0 |
202 |
238 |
+5 |
Total Volume and Open Interest |
105,709 |
134,743 |
+2,962 |
Mini-DAX(EUREX) |
Jun19 |
190617 |
12120.0 |
12128.0 |
12058.0 |
12101.0 |
+2.5 |
40,343 |
21,165 |
-274 |
Sep19 |
190617 |
12100.0 |
12108.0 |
12050.0 |
12086.0 |
+2.5 |
372 |
1,082 |
+65 |
Dec19 |
190617 |
12093.0 |
12093.0 |
12060.0 |
12069.5 |
+3.0 |
7 |
236 |
+5 |
Total Volume and Open Interest |
40,722 |
22,483 |
-204 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190617 |
3385 |
3393 |
3374 |
3387 |
+11 |
945,135 |
3,810,953 |
-10,683 |
Sep19 |
190617 |
3373 |
3382 |
3362 |
3376 |
+11 |
330,215 |
1,071,758 |
+318,839 |
Dec19 |
190617 |
3351 |
3364 |
3347 |
3359 |
+11 |
7,112 |
229,868 |
+7,859 |
Total Volume and Open Interest |
1,283,462 |
5,128,540 |
+316,015 |
Swiss Market Index(EUREX) |
Jun19 |
190617 |
9880 |
9881 |
9817 |
9866 |
+20 |
45,550 |
190,267 |
+1,447 |
Sep19 |
190617 |
9842 |
9849 |
9787 |
9835 |
+21 |
7,295 |
35,657 |
+19,271 |
Dec19 |
190617 |
9793 |
9811 |
9793 |
9811 |
+20 |
8 |
100 |
+4 |
Total Volume and Open Interest |
52,853 |
226,024 |
+20,722 |
FT-SE 100(EURONEXT) |
Jun19 |
190617 |
7374.00 |
7376.00 |
7325.50 |
7364.50 |
+16.50 |
104,184 |
721,800 |
-6,643 |
Sep19 |
190617 |
7296.50 |
7300.50 |
7253.50 |
7292.50 |
+17.00 |
27,199 |
50,711 |
+22,633 |
Dec19 |
190617 |
7255.50 |
7255.50 |
7254.00 |
7254.00 |
+16.50 |
767 |
1,732 |
+664 |
Total Volume and Open Interest |
132,150 |
774,243 |
+16,654 |
SPI 200(SFE) |
Jun19 |
190617 |
6547.0 |
6577.0 |
6529.0 |
6541.0 |
-16.0 |
38,350 |
398,842 |
-1,116 |
Sep19 |
190617 |
6480.0 |
6507.0 |
6458.0 |
6470.0 |
-16.0 |
4,262 |
9,467 |
+2,018 |
Dec19 |
190617 |
6450.0 |
6450.0 |
6450.0 |
6450.0 |
-18.0 |
0 |
2,232 |
+0 |
Total Volume and Open Interest |
42,618 |
410,564 |
+905 |
FTSE MIB(ISE) |
Jun19 |
190617 |
20655.00 |
20720.00 |
20600.00 |
20647.00 |
+36.00 |
17,174 |
102,616 |
-5,353 |
Sep19 |
190617 |
20500.00 |
20575.00 |
20460.00 |
20505.00 |
+41.00 |
1,603 |
6,305 |
+796 |
Dec19 |
190617 |
20350.00 |
20370.00 |
20350.00 |
20370.00 |
+41.00 |
1 |
133 |
+1 |
Total Volume and Open Interest |
18,778 |
109,055 |
-4,556 |
KOSPI 200(KFE) |
Sep19 |
190617 |
270.15 |
270.35 |
270.10 |
270.25 |
+0.30 |
173,316 |
297,565 |
+49,292 |
Dec19 |
190617 |
270.45 |
270.50 |
270.45 |
270.45 |
+0.30 |
158 |
44,444 |
-1,434 |
Mar20 |
190617 |
267.90 |
267.90 |
267.90 |
267.90 |
+0.30 |
5 |
2,458 |
+3 |
Total Volume and Open Interest |
474,957 |
373,167 |
-104,101 |
GSCI(CME) |
Jul19 |
190617 |
405.85 |
407.20 |
403.70 |
404.10 |
-2.95 |
2,486 |
12,843 |
+2,481 |
Aug19 |
190617 |
401.40 |
404.65 |
401.40 |
401.40 |
-2.95 |
|
|
|
Sep19 |
190617 |
402.60 |
402.60 |
402.60 |
402.60 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|