|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 21, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190621 |
915.00 |
917.25 |
902.50 |
902.75 |
-12.75 |
149,148 |
193,983 |
-32,015 |
Aug19 |
190621 |
921.25 |
923.50 |
908.25 |
908.50 |
-13.25 |
34,078 |
68,522 |
-2,365 |
Sep19 |
190621 |
927.25 |
929.75 |
914.75 |
914.75 |
-13.25 |
17,119 |
32,268 |
-1,118 |
Nov19 |
190621 |
940.00 |
942.75 |
927.25 |
927.50 |
-13.50 |
115,911 |
294,414 |
+1,158 |
Jan20 |
190621 |
953.00 |
955.00 |
939.75 |
940.25 |
-13.00 |
16,386 |
52,270 |
+1,642 |
Mar20 |
190621 |
960.00 |
961.50 |
946.50 |
947.00 |
-13.25 |
11,862 |
50,612 |
-952 |
May20 |
190621 |
964.00 |
965.75 |
951.75 |
952.00 |
-12.50 |
7,462 |
17,622 |
-89 |
Jul20 |
190621 |
969.25 |
971.25 |
957.75 |
957.75 |
-12.00 |
5,911 |
19,197 |
-231 |
Aug20 |
190621 |
960.00 |
960.00 |
957.75 |
957.75 |
-11.50 |
88 |
1,066 |
+27 |
Sep20 |
190621 |
954.25 |
954.25 |
950.25 |
950.25 |
-11.25 |
35 |
421 |
-3 |
Nov20 |
190621 |
957.25 |
959.25 |
945.75 |
946.25 |
-11.25 |
2,812 |
13,567 |
+478 |
Jan21 |
190621 |
966.00 |
966.00 |
953.50 |
953.50 |
-11.25 |
8 |
225 |
+4 |
Mar21 |
190621 |
956.75 |
956.75 |
956.75 |
956.75 |
-11.00 |
0 |
56 |
+0 |
May21 |
190621 |
962.75 |
962.75 |
962.75 |
962.75 |
-11.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
360,822 |
744,529 |
-33,464 |
Soybean Meal(CBOT) |
Jul19 |
190621 |
322.60 |
323.40 |
315.10 |
315.60 |
-7.40 |
83,861 |
82,785 |
-11,370 |
Aug19 |
190621 |
324.20 |
324.70 |
316.50 |
317.00 |
-7.20 |
30,292 |
58,148 |
-332 |
Sep19 |
190621 |
325.70 |
326.20 |
318.30 |
318.80 |
-7.10 |
13,113 |
46,279 |
-478 |
Oct19 |
190621 |
327.50 |
327.70 |
320.10 |
320.60 |
-6.90 |
10,707 |
30,277 |
-96 |
Dec19 |
190621 |
331.00 |
331.40 |
323.60 |
324.20 |
-6.80 |
56,963 |
157,637 |
+5,410 |
Jan20 |
190621 |
332.20 |
332.80 |
325.20 |
325.80 |
-6.70 |
9,659 |
39,863 |
+444 |
Mar20 |
190621 |
333.30 |
334.00 |
326.70 |
327.40 |
-6.30 |
5,321 |
33,314 |
+629 |
May20 |
190621 |
334.00 |
334.00 |
327.20 |
327.70 |
-6.30 |
3,281 |
15,155 |
-492 |
Jul20 |
190621 |
334.40 |
334.50 |
328.50 |
329.00 |
-6.10 |
1,200 |
8,284 |
-22 |
Aug20 |
190621 |
331.60 |
332.80 |
327.90 |
328.10 |
-6.60 |
370 |
3,715 |
-55 |
Total Volume and Open Interest |
215,974 |
486,365 |
-6,146 |
Soybean Oil(CBOT) |
Jul19 |
190621 |
28.59 |
28.72 |
28.41 |
28.44 |
-0.15 |
66,632 |
72,640 |
-9,572 |
Aug19 |
190621 |
28.76 |
28.85 |
28.55 |
28.57 |
-0.15 |
20,658 |
55,611 |
-933 |
Sep19 |
190621 |
28.96 |
28.96 |
28.67 |
28.69 |
-0.14 |
10,851 |
33,162 |
-243 |
Oct19 |
190621 |
29.05 |
29.06 |
28.77 |
28.81 |
-0.15 |
7,043 |
18,677 |
+56 |
Dec19 |
190621 |
29.22 |
29.32 |
29.03 |
29.07 |
-0.13 |
49,559 |
180,665 |
+2,395 |
Jan20 |
190621 |
29.42 |
29.53 |
29.25 |
29.30 |
-0.12 |
4,490 |
32,883 |
+635 |
Mar20 |
190621 |
29.74 |
29.77 |
29.48 |
29.54 |
-0.12 |
2,972 |
32,837 |
+195 |
May20 |
190621 |
29.80 |
29.97 |
29.75 |
29.80 |
-0.12 |
1,083 |
12,982 |
+146 |
Jul20 |
190621 |
30.17 |
30.22 |
30.00 |
30.06 |
-0.11 |
1,100 |
8,531 |
-145 |
Aug20 |
190621 |
30.19 |
30.19 |
30.11 |
30.12 |
-0.10 |
203 |
1,472 |
+21 |
Total Volume and Open Interest |
165,382 |
455,962 |
-7,211 |
Canola(WCE) |
Jul19 |
190621 |
455.4 |
455.8 |
452.3 |
453.4 |
-2.4 |
8,534 |
22,990 |
-3,221 |
Nov19 |
190621 |
469.7 |
469.7 |
465.6 |
467.3 |
-2.4 |
14,815 |
105,205 |
+3,637 |
Jan20 |
190621 |
475.2 |
476.2 |
472.8 |
474.6 |
-2.3 |
1,847 |
8,864 |
+724 |
Mar20 |
190621 |
480.4 |
482.6 |
479.1 |
481.2 |
-1.5 |
116 |
3,239 |
+24 |
May20 |
190621 |
485.1 |
487.4 |
484.0 |
486.2 |
-1.0 |
30 |
1,121 |
+8 |
Total Volume and Open Interest |
25,411 |
144,139 |
+1,195 |
Corn(CBOT) |
Jul19 |
190621 |
452.00 |
454.00 |
441.75 |
442.25 |
-7.75 |
193,331 |
339,676 |
-14,930 |
Sep19 |
190621 |
457.00 |
458.25 |
447.00 |
447.50 |
-7.25 |
105,330 |
482,004 |
+3,888 |
Dec19 |
190621 |
462.00 |
464.25 |
453.25 |
453.50 |
-7.50 |
157,137 |
617,809 |
+9,021 |
Mar20 |
190621 |
467.00 |
469.25 |
458.75 |
459.25 |
-7.00 |
30,280 |
182,538 |
+3,166 |
May20 |
190621 |
469.25 |
470.75 |
461.25 |
461.50 |
-6.50 |
7,796 |
41,369 |
+412 |
Jul20 |
190621 |
470.50 |
471.50 |
463.00 |
463.25 |
-6.00 |
11,848 |
85,806 |
+990 |
Sep20 |
190621 |
428.50 |
428.50 |
424.00 |
426.25 |
-1.25 |
1,216 |
17,372 |
+244 |
Dec20 |
190621 |
415.00 |
416.50 |
412.50 |
415.50 |
+1.00 |
6,061 |
69,327 |
-357 |
Mar21 |
190621 |
424.25 |
425.25 |
423.50 |
425.00 |
+0.75 |
299 |
2,523 |
+89 |
May21 |
190621 |
431.00 |
432.00 |
430.50 |
431.25 |
+0.25 |
430 |
609 |
+220 |
Total Volume and Open Interest |
514,697 |
1,844,277 |
+3,252 |
Wheat(CBOT) |
Jul19 |
190621 |
527.50 |
529.75 |
523.00 |
526.00 |
-0.50 |
73,042 |
79,670 |
-13,534 |
Sep19 |
190621 |
532.50 |
534.75 |
528.25 |
530.75 |
-1.00 |
73,716 |
180,251 |
+7,963 |
Dec19 |
190621 |
542.75 |
544.50 |
538.25 |
541.50 |
unch |
34,369 |
101,572 |
+4,685 |
Mar20 |
190621 |
553.00 |
554.50 |
549.00 |
551.75 |
-0.50 |
8,363 |
31,902 |
+1,029 |
May20 |
190621 |
554.00 |
557.00 |
552.00 |
554.00 |
-1.25 |
1,980 |
7,053 |
-213 |
Jul20 |
190621 |
552.00 |
553.50 |
548.25 |
550.50 |
-1.50 |
2,313 |
18,235 |
+81 |
Total Volume and Open Interest |
194,335 |
425,780 |
+99 |
Wheat(KCBT) |
Jul19 |
190621 |
461.00 |
462.75 |
451.00 |
452.50 |
-8.00 |
29,405 |
56,076 |
-8,368 |
Sep19 |
190621 |
470.50 |
473.25 |
462.50 |
464.50 |
-6.25 |
38,237 |
125,980 |
+6,673 |
Dec19 |
190621 |
491.00 |
494.00 |
484.75 |
486.50 |
-5.00 |
12,136 |
62,224 |
-752 |
Mar20 |
190621 |
512.75 |
514.75 |
505.25 |
507.25 |
-5.00 |
3,667 |
21,740 |
+7 |
May20 |
190621 |
524.75 |
527.00 |
517.75 |
519.50 |
-5.25 |
1,988 |
6,573 |
+459 |
Jul20 |
190621 |
530.75 |
532.25 |
525.25 |
526.75 |
-3.75 |
1,497 |
9,004 |
+285 |
Sep20 |
190621 |
541.50 |
543.75 |
536.75 |
538.25 |
-3.00 |
18 |
1,809 |
+0 |
Total Volume and Open Interest |
87,271 |
284,958 |
-1,536 |
Wheat(MGE) |
Jul19 |
190621 |
538.25 |
540.75 |
535.50 |
536.00 |
-2.25 |
5,361 |
15,639 |
-357 |
Sep19 |
190621 |
545.50 |
548.75 |
543.50 |
544.00 |
-1.50 |
5,394 |
22,912 |
+978 |
Dec19 |
190621 |
558.00 |
560.25 |
555.75 |
556.75 |
-0.75 |
876 |
12,318 |
+63 |
Mar20 |
190621 |
572.25 |
573.00 |
570.00 |
570.75 |
-0.25 |
481 |
4,753 |
+80 |
May20 |
190621 |
581.00 |
581.00 |
578.75 |
578.75 |
-0.25 |
143 |
2,431 |
+51 |
Jul20 |
190621 |
587.00 |
587.00 |
586.25 |
586.25 |
-0.25 |
38 |
450 |
-3 |
Total Volume and Open Interest |
12,328 |
59,373 |
+801 |
Oats(CBOT) |
Jul19 |
190621 |
284.00 |
286.75 |
275.25 |
279.00 |
-4.75 |
1,368 |
2,138 |
-839 |
Sep19 |
190621 |
279.75 |
284.50 |
271.00 |
275.25 |
-5.50 |
365 |
874 |
+13 |
Dec19 |
190621 |
282.50 |
284.75 |
272.50 |
276.50 |
-6.50 |
1,033 |
3,086 |
+550 |
Mar20 |
190621 |
285.50 |
287.00 |
276.25 |
280.25 |
-6.50 |
4 |
130 |
+0 |
Total Volume and Open Interest |
2,770 |
6,228 |
-276 |
Rough Rice(CBOT) |
Jul19 |
190621 |
11.19 |
11.39 |
11.19 |
11.30 |
+0.07 |
766 |
2,836 |
-450 |
Sep19 |
190621 |
11.52 |
11.74 |
11.52 |
11.64 |
+0.08 |
983 |
5,218 |
+507 |
Nov19 |
190621 |
11.84 |
11.84 |
11.79 |
11.81 |
+0.08 |
6 |
269 |
+0 |
Jan20 |
190621 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,755 |
8,330 |
+57 |
Live Cattle(CME) |
Jun19 |
190621 |
108.300 |
108.300 |
106.430 |
106.550 |
-1.630 |
3,213 |
8,557 |
-1,687 |
Aug19 |
190621 |
103.980 |
104.150 |
102.050 |
102.230 |
-1.720 |
20,380 |
147,882 |
-1,484 |
Oct19 |
190621 |
105.580 |
105.650 |
103.700 |
104.150 |
-1.430 |
11,100 |
92,797 |
+920 |
Dec19 |
190621 |
109.800 |
109.950 |
108.200 |
109.035 |
-0.695 |
8,208 |
53,141 |
+418 |
Feb20 |
190621 |
113.850 |
114.100 |
112.450 |
113.385 |
-0.400 |
2,468 |
26,689 |
+320 |
Apr20 |
190621 |
115.750 |
116.035 |
114.350 |
115.300 |
-0.450 |
1,041 |
11,325 |
+16 |
Total Volume and Open Interest |
46,823 |
350,553 |
-1,420 |
Feeder Cattle(CME) |
Aug19 |
190621 |
134.700 |
135.185 |
132.435 |
133.685 |
-1.015 |
3,888 |
24,971 |
+195 |
Sep19 |
190621 |
135.350 |
135.535 |
133.185 |
134.050 |
-1.330 |
1,971 |
7,253 |
-37 |
Oct19 |
190621 |
135.750 |
135.950 |
133.750 |
134.500 |
-1.325 |
1,576 |
6,799 |
+36 |
Nov19 |
190621 |
136.300 |
136.300 |
134.100 |
134.880 |
-1.320 |
806 |
3,787 |
+0 |
Jan20 |
190621 |
134.500 |
134.500 |
132.400 |
133.485 |
-1.015 |
458 |
3,592 |
+88 |
Mar20 |
190621 |
133.575 |
133.575 |
131.785 |
132.700 |
-1.050 |
129 |
1,871 |
+41 |
Apr20 |
190621 |
133.150 |
134.630 |
133.075 |
134.100 |
-1.150 |
25 |
168 |
-2 |
Total Volume and Open Interest |
8,863 |
48,518 |
+319 |
Lean Hogs(CME) |
Jul19 |
190621 |
79.000 |
79.150 |
76.250 |
76.250 |
-3.000 |
13,051 |
30,648 |
-4,127 |
Aug19 |
190621 |
80.250 |
80.480 |
77.900 |
77.900 |
-3.000 |
21,098 |
81,834 |
-797 |
Oct19 |
190621 |
75.200 |
75.300 |
72.730 |
72.730 |
-3.000 |
11,288 |
64,280 |
+705 |
Dec19 |
190621 |
75.000 |
75.000 |
72.300 |
72.385 |
-2.915 |
5,631 |
59,248 |
-1,168 |
Feb20 |
190621 |
78.680 |
78.680 |
76.000 |
76.250 |
-2.750 |
1,527 |
30,869 |
-88 |
Apr20 |
190621 |
81.800 |
81.930 |
79.800 |
79.830 |
-2.370 |
1,021 |
18,186 |
+4 |
May20 |
190621 |
84.635 |
84.635 |
83.680 |
83.830 |
-1.620 |
54 |
529 |
+17 |
Jun20 |
190621 |
88.950 |
88.950 |
87.600 |
87.850 |
-1.450 |
360 |
7,293 |
+21 |
Total Volume and Open Interest |
54,162 |
295,772 |
-5,410 |
Class III Milk(CME) |
Jun19 |
190621 |
16.30 |
16.31 |
16.30 |
16.30 |
+0.01 |
195 |
4,091 |
+100 |
Jul19 |
190621 |
17.18 |
17.25 |
17.06 |
17.08 |
-0.03 |
457 |
3,488 |
-11 |
Aug19 |
190621 |
17.39 |
17.53 |
17.34 |
17.35 |
-0.03 |
260 |
2,975 |
+50 |
Sep19 |
190621 |
17.58 |
17.69 |
17.54 |
17.55 |
+0.02 |
100 |
2,785 |
+23 |
Oct19 |
190621 |
17.61 |
17.69 |
17.59 |
17.60 |
+0.03 |
84 |
2,147 |
+23 |
Nov19 |
190621 |
17.50 |
17.55 |
17.47 |
17.48 |
+0.06 |
23 |
2,022 |
+4 |
Dec19 |
190621 |
17.05 |
17.15 |
17.05 |
17.07 |
+0.03 |
48 |
1,724 |
-18 |
Jan20 |
190621 |
16.60 |
16.67 |
16.60 |
16.65 |
+0.10 |
20 |
622 |
+3 |
Feb20 |
190621 |
16.54 |
16.60 |
16.54 |
16.55 |
+0.05 |
5 |
528 |
-1 |
Mar20 |
190621 |
16.59 |
16.64 |
16.59 |
16.62 |
+0.07 |
2 |
533 |
-2 |
Apr20 |
190621 |
16.60 |
16.70 |
16.60 |
16.70 |
+0.12 |
2 |
293 |
+1 |
May20 |
190621 |
16.70 |
16.77 |
16.70 |
16.77 |
+0.10 |
4 |
367 |
+3 |
Jun20 |
190621 |
16.78 |
16.93 |
16.78 |
16.91 |
+0.16 |
2 |
391 |
+2 |
Total Volume and Open Interest |
1,202 |
22,359 |
+177 |
Cocoa(ICE) |
Jul19 |
190621 |
2527 |
2527 |
2527 |
2527 |
+56 |
39 |
595 |
-49 |
Sep19 |
190621 |
2447 |
2517 |
2446 |
2502 |
+56 |
13,455 |
109,681 |
+1,383 |
Dec19 |
190621 |
2470 |
2535 |
2470 |
2523 |
+53 |
6,318 |
72,204 |
-529 |
Mar20 |
190621 |
2475 |
2533 |
2471 |
2523 |
+53 |
4,569 |
43,330 |
+585 |
May20 |
190621 |
2475 |
2532 |
2472 |
2524 |
+53 |
1,257 |
14,192 |
+31 |
Jul20 |
190621 |
2495 |
2533 |
2487 |
2527 |
+52 |
418 |
7,056 |
+221 |
Sep20 |
190621 |
2497 |
2540 |
2496 |
2534 |
+51 |
93 |
4,362 |
+7 |
Total Volume and Open Interest |
26,438 |
265,953 |
+1,721 |
Coffee "C"(ICE) |
Jul19 |
190621 |
102.05 |
102.05 |
99.40 |
99.80 |
-1.25 |
10,831 |
2,412 |
-7,575 |
Sep19 |
190621 |
102.00 |
102.75 |
100.20 |
100.65 |
-1.15 |
33,144 |
131,909 |
+4,263 |
Dec19 |
190621 |
105.45 |
106.20 |
103.85 |
104.25 |
-1.10 |
10,991 |
61,352 |
+657 |
Mar20 |
190621 |
108.80 |
109.70 |
107.45 |
107.80 |
-1.00 |
5,664 |
32,702 |
-1,007 |
May20 |
190621 |
111.70 |
111.75 |
109.75 |
109.90 |
-1.00 |
1,629 |
23,345 |
+126 |
Jul20 |
190621 |
112.90 |
113.15 |
111.55 |
111.75 |
-1.00 |
403 |
6,732 |
-13 |
Total Volume and Open Interest |
63,274 |
277,142 |
-3,323 |
Orange Juice(ICE) |
Jul19 |
190621 |
99.95 |
100.60 |
99.55 |
100.00 |
+0.20 |
1,553 |
5,547 |
-965 |
Sep19 |
190621 |
104.05 |
104.40 |
102.90 |
103.30 |
-0.15 |
1,316 |
10,854 |
+926 |
Nov19 |
190621 |
105.00 |
106.20 |
105.00 |
106.20 |
+0.35 |
55 |
1,698 |
-14 |
Jan20 |
190621 |
108.20 |
109.00 |
108.20 |
109.00 |
+0.85 |
38 |
667 |
+12 |
Mar20 |
190621 |
111.00 |
111.90 |
111.00 |
111.90 |
+1.10 |
11 |
344 |
+0 |
May20 |
190621 |
114.00 |
114.55 |
114.00 |
114.55 |
+1.55 |
6 |
336 |
+0 |
Total Volume and Open Interest |
2,995 |
19,740 |
-34 |
Sugar #11(ICE) |
Jul19 |
190621 |
12.40 |
12.45 |
12.17 |
12.22 |
-0.21 |
35,821 |
135,765 |
-6,046 |
Oct19 |
190621 |
12.67 |
12.72 |
12.42 |
12.48 |
-0.20 |
60,239 |
459,202 |
+635 |
Mar20 |
190621 |
13.59 |
13.62 |
13.39 |
13.44 |
-0.18 |
16,586 |
197,377 |
+736 |
May20 |
190621 |
13.68 |
13.70 |
13.50 |
13.53 |
-0.18 |
3,545 |
46,676 |
+318 |
Jul20 |
190621 |
13.75 |
13.78 |
13.59 |
13.62 |
-0.17 |
1,479 |
36,163 |
+337 |
Oct20 |
190621 |
13.90 |
13.93 |
13.77 |
13.79 |
-0.14 |
691 |
32,251 |
-294 |
Mar21 |
190621 |
14.39 |
14.39 |
14.31 |
14.31 |
-0.11 |
132 |
17,321 |
+86 |
May21 |
190621 |
14.29 |
14.29 |
14.29 |
14.29 |
-0.10 |
17 |
3,398 |
+15 |
Total Volume and Open Interest |
118,536 |
932,605 |
-4,213 |
London Cocoa(LCE) |
Jul19 |
190621 |
1790 |
1833 |
1790 |
1824 |
+30 |
3,573 |
60,717 |
-61 |
Sep19 |
190621 |
1810 |
1853 |
1809 |
1844 |
+32 |
9,858 |
57,425 |
+1,624 |
Dec19 |
190621 |
1836 |
1866 |
1826 |
1863 |
+33 |
6,331 |
67,592 |
+1,013 |
Mar20 |
190621 |
1821 |
1855 |
1818 |
1851 |
+29 |
5,426 |
57,318 |
+1,304 |
May20 |
190621 |
1837 |
1854 |
1831 |
1849 |
+30 |
1,299 |
18,797 |
-16 |
Jul20 |
190621 |
1837 |
1854 |
1831 |
1850 |
+30 |
831 |
15,465 |
+466 |
Sep20 |
190621 |
1843 |
1858 |
1837 |
1854 |
+28 |
420 |
12,949 |
+27 |
Total Volume and Open Interest |
28,520 |
301,734 |
+4,574 |
London Sugar(LCE) |
Aug19 |
190621 |
331.00 |
331.00 |
322.50 |
324.60 |
-7.10 |
6,051 |
54,421 |
-306 |
Oct19 |
190621 |
335.50 |
335.70 |
329.00 |
330.80 |
-5.80 |
4,789 |
35,462 |
+992 |
Dec19 |
190621 |
346.70 |
346.80 |
340.00 |
341.90 |
-5.60 |
1,015 |
14,760 |
-104 |
Mar20 |
190621 |
356.40 |
356.80 |
350.70 |
352.60 |
-4.80 |
442 |
10,217 |
+76 |
May20 |
190621 |
364.60 |
364.60 |
359.00 |
360.80 |
-4.20 |
39 |
2,313 |
+7 |
Total Volume and Open Interest |
12,336 |
119,638 |
+665 |
Cotton(ICE) |
Jul19 |
190621 |
63.35 |
64.00 |
60.27 |
61.19 |
-2.02 |
6,695 |
7,074 |
-4,605 |
Oct19 |
190621 |
65.50 |
65.50 |
64.65 |
64.73 |
-0.77 |
49 |
122 |
-13 |
Dec19 |
190621 |
66.02 |
66.97 |
65.52 |
65.56 |
-0.40 |
16,901 |
129,947 |
+1,279 |
Mar20 |
190621 |
66.81 |
67.75 |
66.18 |
66.39 |
-0.37 |
3,975 |
24,639 |
+1,695 |
May20 |
190621 |
67.81 |
68.51 |
67.19 |
67.19 |
-0.35 |
214 |
3,478 |
-12 |
Jul20 |
190621 |
68.54 |
68.64 |
67.78 |
67.80 |
-0.31 |
61 |
3,960 |
+25 |
Total Volume and Open Interest |
27,928 |
178,654 |
-1,612 |
Lumber(CME) |
Jul19 |
190621 |
386.0 |
405.3 |
382.3 |
405.3 |
+19.0 |
633 |
1,060 |
-184 |
Sep19 |
190621 |
384.3 |
403.2 |
381.3 |
403.2 |
+19.0 |
438 |
1,670 |
-39 |
Nov19 |
190621 |
382.4 |
399.0 |
381.2 |
397.1 |
+17.1 |
48 |
148 |
+8 |
Jan20 |
190621 |
385.0 |
398.2 |
385.0 |
398.2 |
+15.1 |
3 |
22 |
+1 |
Total Volume and Open Interest |
1,122 |
2,901 |
-214 |
Crude Oil(NYM) |
Aug19 |
190621 |
57.26 |
57.98 |
56.66 |
57.43 |
+0.36 |
667,512 |
343,291 |
+5,833 |
Sep19 |
190621 |
57.30 |
58.04 |
56.71 |
57.50 |
+0.37 |
95,810 |
231,641 |
+2,365 |
Oct19 |
190621 |
57.23 |
57.96 |
56.62 |
57.42 |
+0.37 |
50,623 |
148,407 |
+932 |
Nov19 |
190621 |
57.41 |
57.79 |
56.44 |
57.25 |
+0.36 |
29,479 |
110,075 |
-6,022 |
Dec19 |
190621 |
56.90 |
57.59 |
56.21 |
57.04 |
+0.34 |
61,214 |
257,162 |
+4,991 |
Jan20 |
190621 |
56.92 |
57.31 |
56.00 |
56.79 |
+0.32 |
18,545 |
82,278 |
+4,106 |
Feb20 |
190621 |
56.43 |
56.92 |
55.72 |
56.52 |
+0.29 |
6,980 |
43,888 |
+660 |
Mar20 |
190621 |
56.13 |
56.57 |
55.69 |
56.25 |
+0.27 |
7,653 |
55,878 |
+463 |
Apr20 |
190621 |
55.96 |
56.48 |
55.32 |
55.99 |
+0.23 |
4,441 |
33,120 |
+211 |
May20 |
190621 |
55.80 |
56.40 |
55.17 |
55.76 |
+0.21 |
4,911 |
32,727 |
-1,881 |
Jun20 |
190621 |
55.55 |
56.22 |
54.85 |
55.55 |
+0.18 |
18,865 |
126,337 |
+2,466 |
Jul20 |
190621 |
55.32 |
55.48 |
55.32 |
55.33 |
+0.15 |
3,181 |
33,090 |
-413 |
Aug20 |
190621 |
55.20 |
55.27 |
55.11 |
55.13 |
+0.14 |
2,108 |
21,233 |
+385 |
Sep20 |
190621 |
54.95 |
55.10 |
54.80 |
54.95 |
+0.12 |
1,387 |
35,298 |
+33 |
Oct20 |
190621 |
54.70 |
54.95 |
54.65 |
54.79 |
+0.10 |
139 |
25,244 |
-5 |
Nov20 |
190621 |
54.72 |
54.82 |
54.52 |
54.65 |
+0.08 |
192 |
20,600 |
+13 |
Total Volume and Open Interest |
1,120,105 |
1,985,353 |
-18,265 |
e-miNY Crude Oil(NYM) |
Aug19 |
190621 |
57.225 |
57.975 |
56.650 |
57.425 |
+0.350 |
25,340 |
3,099 |
+499 |
Sep19 |
190621 |
57.625 |
58.025 |
56.725 |
57.500 |
+0.375 |
270 |
486 |
+11 |
Oct19 |
190621 |
57.325 |
57.700 |
56.900 |
57.425 |
+0.375 |
3 |
143 |
+2 |
Nov19 |
190621 |
57.000 |
57.400 |
56.800 |
57.250 |
+0.350 |
9 |
308 |
+3 |
Dec19 |
190621 |
57.225 |
57.450 |
56.375 |
57.050 |
+0.350 |
25 |
195 |
-1 |
Jan20 |
190621 |
56.250 |
57.000 |
56.250 |
56.800 |
+0.325 |
0 |
74 |
+0 |
Feb20 |
190621 |
56.525 |
56.600 |
55.925 |
56.525 |
+0.300 |
2 |
9 |
+1 |
Mar20 |
190621 |
55.475 |
56.450 |
55.475 |
56.250 |
+0.275 |
7 |
52 |
+0 |
Apr20 |
190621 |
56.000 |
56.125 |
55.450 |
56.000 |
+0.250 |
91 |
93 |
+90 |
May20 |
190621 |
55.750 |
55.750 |
55.750 |
55.750 |
+0.200 |
92 |
94 |
+91 |
Total Volume and Open Interest |
25,844 |
4,626 |
-888 |
NY Harbor ULSD(NYM) |
Jul19 |
190621 |
189.42 |
193.09 |
187.57 |
191.58 |
+3.15 |
27,573 |
48,867 |
-4,918 |
Aug19 |
190621 |
189.90 |
193.69 |
188.28 |
192.21 |
+3.07 |
49,948 |
96,249 |
+5,909 |
Sep19 |
190621 |
190.98 |
194.47 |
189.21 |
192.98 |
+2.91 |
18,421 |
61,349 |
+828 |
Oct19 |
190621 |
192.06 |
195.17 |
190.07 |
193.70 |
+2.75 |
12,216 |
39,152 |
-1,160 |
Nov19 |
190621 |
192.75 |
195.79 |
190.73 |
194.29 |
+2.64 |
6,616 |
28,087 |
+428 |
Dec19 |
190621 |
193.36 |
196.16 |
191.28 |
194.71 |
+2.50 |
8,708 |
43,564 |
+285 |
Jan20 |
190621 |
192.84 |
196.47 |
191.68 |
194.89 |
+2.31 |
1,890 |
21,856 |
-198 |
Feb20 |
190621 |
192.89 |
196.07 |
191.40 |
194.45 |
+2.16 |
867 |
14,006 |
+40 |
Mar20 |
190621 |
194.93 |
195.17 |
190.69 |
193.58 |
+2.00 |
570 |
11,823 |
-71 |
Apr20 |
190621 |
193.10 |
193.56 |
189.50 |
192.17 |
+1.85 |
324 |
4,908 |
+109 |
May20 |
190621 |
191.58 |
191.66 |
191.16 |
191.16 |
+1.75 |
274 |
2,963 |
+9 |
Jun20 |
190621 |
191.84 |
192.00 |
188.05 |
190.55 |
+1.67 |
1,021 |
18,472 |
+18 |
Jul20 |
190621 |
191.00 |
191.18 |
190.57 |
190.57 |
+1.59 |
400 |
1,779 |
+21 |
Aug20 |
190621 |
190.95 |
191.00 |
190.69 |
190.69 |
+1.52 |
149 |
824 |
+5 |
Total Volume and Open Interest |
129,771 |
413,278 |
+1,534 |
RBOB Gasoline(NYM) |
Jul19 |
190621 |
178.87 |
186.74 |
177.44 |
185.61 |
+6.98 |
38,472 |
56,706 |
-5,752 |
Aug19 |
190621 |
176.49 |
182.66 |
174.93 |
181.61 |
+5.39 |
75,604 |
104,239 |
+5,049 |
Sep19 |
190621 |
173.87 |
178.57 |
172.16 |
177.90 |
+4.44 |
33,211 |
69,173 |
+3,543 |
Oct19 |
190621 |
161.00 |
164.34 |
158.83 |
163.41 |
+3.28 |
16,630 |
46,355 |
+331 |
Nov19 |
190621 |
157.61 |
161.01 |
155.86 |
159.98 |
+2.86 |
9,102 |
25,129 |
+146 |
Dec19 |
190621 |
155.65 |
158.69 |
153.80 |
157.62 |
+2.55 |
11,222 |
28,446 |
+418 |
Jan20 |
190621 |
154.34 |
157.96 |
153.82 |
157.00 |
+2.43 |
4,727 |
18,581 |
+508 |
Feb20 |
190621 |
157.51 |
157.90 |
154.24 |
157.28 |
+2.31 |
1,182 |
6,470 |
+171 |
Mar20 |
190621 |
157.39 |
159.39 |
155.56 |
158.50 |
+2.21 |
1,399 |
6,769 |
+222 |
Apr20 |
190621 |
176.97 |
176.97 |
176.08 |
176.22 |
+2.08 |
744 |
3,696 |
+282 |
Total Volume and Open Interest |
192,753 |
377,821 |
+5,078 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190621 |
185.61 |
185.61 |
185.61 |
185.61 |
+6.98 |
0 |
1 |
+0 |
Aug19 |
190621 |
181.61 |
181.61 |
181.61 |
181.61 |
+5.39 |
0 |
1 |
+0 |
Sep19 |
190621 |
177.90 |
177.90 |
177.90 |
177.90 |
+4.44 |
|
|
|
Oct19 |
190621 |
163.41 |
163.41 |
163.41 |
163.41 |
+3.28 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul19 |
190621 |
2.213 |
2.222 |
2.181 |
2.186 |
+0.001 |
173,674 |
99,439 |
-28,957 |
Aug19 |
190621 |
2.191 |
2.202 |
2.158 |
2.169 |
+0.003 |
142,486 |
326,679 |
+22,703 |
Sep19 |
190621 |
2.174 |
2.181 |
2.136 |
2.143 |
-0.003 |
49,977 |
198,847 |
+2,092 |
Oct19 |
190621 |
2.213 |
2.219 |
2.175 |
2.182 |
-0.004 |
42,400 |
146,839 |
-2,294 |
Nov19 |
190621 |
2.295 |
2.301 |
2.264 |
2.274 |
+0.003 |
26,391 |
85,712 |
-646 |
Dec19 |
190621 |
2.495 |
2.505 |
2.469 |
2.479 |
+0.006 |
21,684 |
90,661 |
-2,274 |
Jan20 |
190621 |
2.630 |
2.637 |
2.606 |
2.619 |
+0.014 |
20,264 |
91,342 |
+1,857 |
Feb20 |
190621 |
2.602 |
2.614 |
2.585 |
2.598 |
+0.015 |
6,796 |
33,639 |
+1,021 |
Mar20 |
190621 |
2.541 |
2.548 |
2.518 |
2.531 |
+0.017 |
9,963 |
59,582 |
+557 |
Apr20 |
190621 |
2.394 |
2.396 |
2.367 |
2.384 |
+0.020 |
7,647 |
41,713 |
+83 |
May20 |
190621 |
2.385 |
2.385 |
2.357 |
2.372 |
+0.018 |
2,356 |
24,364 |
+13 |
Jun20 |
190621 |
2.423 |
2.424 |
2.399 |
2.413 |
+0.018 |
2,976 |
10,550 |
-2,084 |
Jul20 |
190621 |
2.459 |
2.466 |
2.441 |
2.457 |
+0.018 |
951 |
15,439 |
+345 |
Aug20 |
190621 |
2.482 |
2.483 |
2.453 |
2.472 |
+0.017 |
289 |
11,994 |
+49 |
Sep20 |
190621 |
2.461 |
2.472 |
2.442 |
2.462 |
+0.016 |
417 |
10,706 |
-83 |
Oct20 |
190621 |
2.485 |
2.494 |
2.469 |
2.487 |
+0.016 |
656 |
27,117 |
-86 |
Total Volume and Open Interest |
510,027 |
1,330,519 |
-7,442 |
Brent Crude Oil(ICE) |
Aug19 |
190621 |
64.86 |
65.76 |
64.00 |
65.20 |
+0.75 |
320,057 |
280,325 |
-25,573 |
Sep19 |
190621 |
64.09 |
65.03 |
63.25 |
64.45 |
+0.69 |
244,293 |
398,381 |
+8,229 |
Oct19 |
190621 |
63.56 |
64.57 |
62.86 |
64.00 |
+0.65 |
102,262 |
207,657 |
+18,322 |
Nov19 |
190621 |
63.39 |
64.23 |
62.56 |
63.67 |
+0.62 |
45,142 |
156,393 |
+7,211 |
Dec19 |
190621 |
63.13 |
63.96 |
62.30 |
63.40 |
+0.59 |
88,876 |
337,350 |
+2,604 |
Jan20 |
190621 |
62.98 |
63.70 |
62.15 |
63.18 |
+0.57 |
16,427 |
93,856 |
+1,191 |
Feb20 |
190621 |
62.69 |
63.51 |
61.92 |
62.96 |
+0.54 |
7,655 |
55,819 |
+213 |
Mar20 |
190621 |
62.50 |
63.31 |
61.74 |
62.75 |
+0.50 |
9,588 |
58,369 |
-45 |
Apr20 |
190621 |
62.44 |
63.01 |
61.60 |
62.56 |
+0.46 |
1,967 |
34,449 |
+38 |
May20 |
190621 |
62.37 |
62.37 |
62.36 |
62.37 |
+0.42 |
3,063 |
36,765 |
+520 |
Jun20 |
190621 |
62.13 |
62.80 |
61.30 |
62.19 |
+0.38 |
17,795 |
135,223 |
+654 |
Jul20 |
190621 |
62.01 |
62.01 |
62.01 |
62.01 |
+0.35 |
1,355 |
59,590 |
-326 |
Aug20 |
190621 |
61.41 |
61.86 |
61.41 |
61.86 |
+0.32 |
1,286 |
40,217 |
-783 |
Sep20 |
190621 |
61.77 |
61.77 |
61.69 |
61.69 |
+0.31 |
3,225 |
34,795 |
+1,260 |
Total Volume and Open Interest |
895,604 |
2,373,820 |
+14,276 |
Gas Oil(ICE) |
Jul19 |
190621 |
582.75 |
593.25 |
576.75 |
587.00 |
+7.50 |
57,637 |
127,189 |
-1,854 |
Aug19 |
190621 |
586.25 |
595.00 |
579.00 |
589.00 |
+7.25 |
47,123 |
148,790 |
+2,195 |
Sep19 |
190621 |
588.50 |
597.25 |
581.50 |
591.50 |
+7.50 |
22,734 |
114,025 |
+208 |
Oct19 |
190621 |
590.50 |
599.75 |
584.25 |
594.00 |
+7.00 |
13,856 |
92,491 |
+86 |
Nov19 |
190621 |
589.75 |
598.50 |
584.25 |
593.00 |
+7.00 |
6,442 |
52,744 |
-196 |
Dec19 |
190621 |
588.75 |
596.00 |
581.75 |
591.00 |
+6.75 |
20,204 |
121,894 |
+302 |
Jan20 |
190621 |
585.25 |
595.00 |
583.75 |
590.25 |
+6.75 |
2,395 |
37,595 |
+445 |
Feb20 |
190621 |
584.50 |
593.75 |
580.50 |
589.25 |
+6.25 |
1,677 |
27,202 |
-259 |
Mar20 |
190621 |
582.25 |
592.75 |
579.50 |
588.25 |
+6.00 |
2,581 |
32,315 |
-70 |
Apr20 |
190621 |
591.50 |
591.50 |
586.75 |
587.00 |
+5.75 |
1,608 |
17,752 |
-24 |
Total Volume and Open Interest |
190,861 |
978,150 |
+3,062 |
Ethanol(CBOT) |
Jul19 |
190621 |
1.587 |
1.598 |
1.575 |
1.575 |
-0.017 |
189 |
528 |
-10 |
Aug19 |
190621 |
1.595 |
1.604 |
1.583 |
1.586 |
-0.012 |
210 |
426 |
-25 |
Sep19 |
190621 |
1.590 |
1.592 |
1.581 |
1.581 |
-0.012 |
19 |
80 |
+0 |
Oct19 |
190621 |
1.572 |
1.572 |
1.572 |
1.572 |
-0.012 |
0 |
10 |
+0 |
Nov19 |
190621 |
1.572 |
1.572 |
1.572 |
1.572 |
-0.012 |
|
|
|
Dec19 |
190621 |
1.598 |
1.598 |
1.598 |
1.598 |
-0.012 |
0 |
20 |
+0 |
Jan20 |
190621 |
1.598 |
1.598 |
1.598 |
1.598 |
-0.012 |
|
|
|
Feb20 |
190621 |
1.598 |
1.598 |
1.598 |
1.598 |
-0.012 |
|
|
|
Total Volume and Open Interest |
418 |
1,064 |
-35 |
WTI Crude Oil(ICE) |
Aug19 |
190621 |
57.42 |
57.96 |
56.66 |
57.43 |
+0.36 |
71,495 |
84,275 |
+2,579 |
Sep19 |
190621 |
57.48 |
58.03 |
56.79 |
57.50 |
+0.37 |
61,576 |
96,905 |
+379 |
Oct19 |
190621 |
57.41 |
57.95 |
56.72 |
57.42 |
+0.37 |
31,057 |
42,022 |
+1,442 |
Nov19 |
190621 |
57.12 |
57.72 |
56.54 |
57.25 |
+0.36 |
13,985 |
37,261 |
+2,121 |
Dec19 |
190621 |
56.92 |
57.53 |
56.42 |
57.04 |
+0.34 |
26,288 |
112,510 |
-419 |
Jan20 |
190621 |
56.66 |
57.09 |
56.35 |
56.79 |
+0.32 |
7,313 |
17,306 |
+975 |
Feb20 |
190621 |
56.45 |
56.83 |
56.22 |
56.52 |
+0.29 |
1,111 |
8,724 |
-246 |
Mar20 |
190621 |
55.57 |
56.56 |
55.57 |
56.25 |
+0.27 |
1,343 |
18,445 |
+80 |
Apr20 |
190621 |
55.87 |
55.99 |
55.87 |
55.99 |
+0.23 |
1,084 |
7,372 |
+774 |
May20 |
190621 |
55.76 |
55.76 |
55.76 |
55.76 |
+0.21 |
1,893 |
6,713 |
+1,540 |
Jun20 |
190621 |
54.94 |
55.81 |
54.94 |
55.55 |
+0.18 |
2,659 |
59,727 |
+298 |
Jul20 |
190621 |
55.33 |
55.33 |
55.33 |
55.33 |
+0.15 |
67 |
5,478 |
-29 |
Aug20 |
190621 |
55.13 |
55.13 |
55.13 |
55.13 |
+0.14 |
90 |
5,608 |
-60 |
Sep20 |
190621 |
54.95 |
54.95 |
54.95 |
54.95 |
+0.12 |
147 |
9,883 |
+77 |
Oct20 |
190621 |
54.79 |
54.79 |
54.79 |
54.79 |
+0.10 |
30 |
5,417 |
+17 |
Nov20 |
190621 |
54.65 |
54.65 |
54.65 |
54.65 |
+0.08 |
7 |
4,881 |
-3 |
Total Volume and Open Interest |
229,432 |
664,217 |
-18,695 |
US Dollar Index(ICE) |
Sep19 |
190621 |
96.140 |
96.235 |
95.645 |
95.717 |
-0.420 |
29,405 |
46,221 |
+155 |
Dec19 |
190621 |
95.635 |
95.810 |
95.290 |
95.317 |
-0.420 |
18 |
871 |
+0 |
Mar20 |
190621 |
95.120 |
95.120 |
94.885 |
94.912 |
-0.420 |
0 |
75 |
+0 |
Total Volume and Open Interest |
29,423 |
47,167 |
+155 |
Australian Dollar(CME) |
Sep19 |
190621 |
69.43 |
69.56 |
69.21 |
69.44 |
+0.04 |
101,380 |
176,049 |
+587 |
Dec19 |
190621 |
69.57 |
69.69 |
69.39 |
69.59 |
+0.05 |
48 |
463 |
+28 |
Mar20 |
190621 |
69.61 |
69.74 |
69.41 |
69.72 |
+0.06 |
0 |
18 |
+0 |
Total Volume and Open Interest |
101,858 |
179,027 |
+626 |
British Pound(CME) |
Sep19 |
190621 |
127.52 |
127.95 |
126.89 |
127.85 |
+0.37 |
100,156 |
201,543 |
-2,267 |
Dec19 |
190621 |
127.69 |
128.24 |
127.46 |
128.24 |
+0.38 |
70 |
1,180 |
+35 |
Mar20 |
190621 |
128.62 |
128.62 |
128.62 |
128.62 |
+0.39 |
21 |
187 |
+20 |
Total Volume and Open Interest |
105,494 |
207,522 |
-2,899 |
Canadian Dollar(CME) |
Sep19 |
190621 |
75.95 |
76.10 |
75.72 |
75.83 |
-0.10 |
93,022 |
116,909 |
-422 |
Dec19 |
190621 |
76.07 |
76.07 |
75.79 |
75.89 |
-0.09 |
165 |
4,703 |
+34 |
Mar20 |
190621 |
75.88 |
75.94 |
75.88 |
75.94 |
-0.09 |
48 |
908 |
+36 |
Jun20 |
190621 |
75.94 |
75.97 |
75.94 |
75.97 |
-0.08 |
2 |
157 |
+2 |
Total Volume and Open Interest |
94,172 |
124,211 |
-163 |
Japanese Yen(CME) |
Sep19 |
190621 |
93.80 |
94.01 |
93.40 |
93.68 |
-0.14 |
130,996 |
123,590 |
+3,172 |
Dec19 |
190621 |
94.54 |
94.54 |
94.00 |
94.24 |
-0.13 |
44 |
335 |
+31 |
Mar20 |
190621 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.13 |
0 |
94 |
+0 |
Total Volume and Open Interest |
134,809 |
128,447 |
+4,818 |
Swiss Franc(CME) |
Sep19 |
190621 |
102.72 |
103.28 |
102.42 |
103.14 |
+0.37 |
25,963 |
59,017 |
+110 |
Dec19 |
190621 |
103.60 |
103.97 |
103.19 |
103.90 |
+0.38 |
0 |
33 |
+0 |
Mar20 |
190621 |
104.59 |
104.69 |
104.02 |
104.69 |
+0.38 |
0 |
19 |
+0 |
Total Volume and Open Interest |
25,963 |
59,071 |
+110 |
EuroFX(CME) |
Sep19 |
190621 |
113.72 |
114.55 |
113.59 |
114.45 |
+0.76 |
177,411 |
489,115 |
-480 |
Dec19 |
190621 |
114.41 |
115.27 |
114.33 |
115.18 |
+0.77 |
1,124 |
3,721 |
+247 |
Mar20 |
190621 |
115.20 |
116.00 |
115.16 |
115.93 |
+0.78 |
145 |
7,488 |
-24 |
Total Volume and Open Interest |
182,307 |
503,660 |
-165 |
Mexican Peso(CME) |
Jul19 |
190621 |
520.88 |
520.88 |
520.88 |
520.88 |
-3.88 |
|
|
|
Aug19 |
190621 |
518.00 |
518.00 |
518.00 |
518.00 |
-3.63 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,146 |
202,634 |
-110 |
Brazilian Real(CME) |
Jul19 |
190621 |
262.00 |
262.80 |
259.95 |
261.05 |
-0.80 |
3,878 |
27,945 |
+393 |
Aug19 |
190621 |
261.25 |
262.15 |
259.25 |
260.30 |
-0.80 |
575 |
11,693 |
-182 |
Sep19 |
190621 |
260.25 |
260.65 |
258.85 |
259.65 |
-0.75 |
0 |
3,534 |
+0 |
Oct19 |
190621 |
258.90 |
258.90 |
258.90 |
258.90 |
-0.50 |
|
|
|
Total Volume and Open Interest |
4,453 |
43,172 |
+211 |
30-Year T-Bonds(CBOT) |
Sep19 |
190621 |
155~130 |
155~310 |
154~180 |
154~190 |
-1~040 |
351,082 |
953,489 |
+1,986 |
Dec19 |
190621 |
154~150 |
155~040 |
153~280 |
153~280 |
-1~050 |
3 |
15 |
+3 |
Mar20 |
190621 |
153~280 |
153~280 |
153~280 |
153~280 |
-1~050 |
|
|
|
Total Volume and Open Interest |
351,085 |
953,504 |
-11,002 |
10-Year T-Notes(CBOT) |
Sep19 |
190621 |
127~255 |
128~005 |
127~140 |
127~165 |
-0~175 |
1,922,272 |
3,785,985 |
-55,439 |
Dec19 |
190621 |
127~255 |
127~270 |
127~230 |
127~250 |
-0~190 |
0 |
3 |
+0 |
Mar20 |
190621 |
127~250 |
127~250 |
127~250 |
127~250 |
-0~190 |
|
|
|
Total Volume and Open Interest |
1,922,272 |
3,785,988 |
-69,151 |
5-Year T-Notes(CBOT) |
Jun19 |
190621 |
117~300 |
117~312 |
117~220 |
117~240 |
-0~100 |
11,192 |
71,667 |
+302 |
Sep19 |
190621 |
118~014 |
118~054 |
117~272 |
117~296 |
-0~102 |
1,433,323 |
4,495,739 |
+40,624 |
Dec19 |
190621 |
118~000 |
118~000 |
118~000 |
118~000 |
-0~100 |
|
|
|
Total Volume and Open Interest |
1,444,515 |
4,567,406 |
+40,926 |
2 Year T-Notes(CBOT) |
Jun19 |
190621 |
107~102 |
107~111 |
107~102 |
107~107 |
-0~027 |
434 |
4,011 |
-192 |
Sep19 |
190621 |
107~191 |
107~204 |
107~164 |
107~184 |
-0~034 |
807,359 |
3,642,750 |
+43,489 |
Dec19 |
190621 |
107~184 |
107~184 |
107~184 |
107~184 |
-0~034 |
|
|
|
Total Volume and Open Interest |
807,793 |
3,646,761 |
+43,297 |
Eurodollars(CME) |
Sep19 |
190621 |
98.020 |
98.025 |
97.990 |
98.015 |
-0.030 |
575,071 |
1,583,277 |
+53,173 |
Dec19 |
190621 |
98.115 |
98.130 |
98.080 |
98.115 |
-0.040 |
645,034 |
1,625,824 |
+30,195 |
Mar20 |
190621 |
98.310 |
98.330 |
98.270 |
98.305 |
-0.045 |
553,936 |
1,147,142 |
+22,874 |
Jun20 |
190621 |
98.390 |
98.415 |
98.345 |
98.390 |
-0.045 |
514,939 |
1,138,026 |
+27,244 |
Sep20 |
190621 |
98.450 |
98.475 |
98.405 |
98.450 |
-0.045 |
507,274 |
1,100,466 |
+30,899 |
Dec20 |
190621 |
98.455 |
98.475 |
98.400 |
98.445 |
-0.045 |
470,269 |
1,104,166 |
-31,914 |
Mar21 |
190621 |
98.465 |
98.490 |
98.420 |
98.460 |
-0.050 |
351,484 |
782,395 |
+12,473 |
Jun21 |
190621 |
98.435 |
98.460 |
98.390 |
98.425 |
-0.055 |
310,313 |
740,135 |
+4,657 |
Sep21 |
190621 |
98.405 |
98.430 |
98.365 |
98.395 |
-0.055 |
273,808 |
590,833 |
+21,081 |
Dec21 |
190621 |
98.370 |
98.395 |
98.325 |
98.355 |
-0.055 |
194,213 |
569,958 |
+780 |
Mar22 |
190621 |
98.350 |
98.365 |
98.295 |
98.325 |
-0.060 |
181,918 |
461,764 |
+3,155 |
Jun22 |
190621 |
98.305 |
98.325 |
98.255 |
98.280 |
-0.065 |
168,596 |
304,315 |
+13,039 |
Sep22 |
190621 |
98.270 |
98.290 |
98.215 |
98.235 |
-0.070 |
94,935 |
271,291 |
+9,327 |
Dec22 |
190621 |
98.235 |
98.255 |
98.180 |
98.195 |
-0.070 |
67,034 |
222,701 |
-6,601 |
Mar23 |
190621 |
98.205 |
98.225 |
98.150 |
98.165 |
-0.070 |
46,591 |
133,559 |
+4,258 |
Jun23 |
190621 |
98.165 |
98.190 |
98.115 |
98.125 |
-0.070 |
45,716 |
94,119 |
-88 |
Sep23 |
190621 |
98.130 |
98.150 |
98.075 |
98.080 |
-0.075 |
31,195 |
102,260 |
+4,389 |
Dec23 |
190621 |
98.090 |
98.110 |
98.030 |
98.035 |
-0.075 |
32,679 |
61,559 |
+3,548 |
Total Volume and Open Interest |
5,323,331 |
12,509,220 |
+236,081 |
Ultra T-Bond(CBOT) |
Jun19 |
190619 |
175~30 |
176~18 |
175~16 |
175~17 |
-0~22 |
1,179 |
6,110 |
-290 |
Sep19 |
190621 |
177~07 |
178~08 |
175~18 |
175~19 |
-2~01 |
157,165 |
1,145,857 |
-3,418 |
Dec19 |
190621 |
175~31 |
175~31 |
175~31 |
175~31 |
-2~01 |
|
|
|
Total Volume and Open Interest |
157,165 |
1,145,857 |
-9,125 |
Ultra 10-Yr T-Note(CBOT) |
Jun19 |
190619 |
136~195 |
136~195 |
136~140 |
136~160 |
-0~100 |
5,788 |
3,168 |
-5,314 |
Sep19 |
190621 |
137~265 |
138~050 |
137~100 |
137~115 |
-0~250 |
285,071 |
747,157 |
+8,050 |
Dec19 |
190621 |
137~115 |
137~115 |
137~115 |
137~115 |
-0~250 |
|
|
|
Total Volume and Open Interest |
285,071 |
747,157 |
+6,048 |
30 Day Federal Funds(CBOT) |
Jun19 |
190621 |
97.628 |
97.628 |
97.622 |
97.622 |
-0.003 |
104,039 |
186,970 |
-30,072 |
Jul19 |
190621 |
97.635 |
97.640 |
97.635 |
97.635 |
-0.005 |
471,692 |
458,610 |
-2,868 |
Aug19 |
190621 |
97.940 |
97.955 |
97.935 |
97.945 |
-0.030 |
296,885 |
392,578 |
-7,073 |
Sep19 |
190621 |
98.025 |
98.040 |
98.015 |
98.030 |
-0.030 |
62,703 |
165,517 |
+18,855 |
Oct19 |
190621 |
98.155 |
98.170 |
98.135 |
98.155 |
-0.035 |
100,234 |
272,559 |
+14,758 |
Nov19 |
190621 |
98.260 |
98.260 |
98.220 |
98.250 |
-0.040 |
46,593 |
156,784 |
+3,509 |
Total Volume and Open Interest |
1,293,459 |
2,276,598 |
-12,218 |
Japanese Govt Bonds(SGX) |
Sep19 |
190620 |
153.62 |
154.10 |
153.58 |
153.96 |
+0.35 |
597 |
18,191 |
+92 |
Dec19 |
190620 |
153.96 |
153.96 |
153.96 |
153.96 |
+0.35 |
|
|
|
Mar20 |
190620 |
153.96 |
153.96 |
153.96 |
153.96 |
+0.35 |
|
|
|
Total Volume and Open Interest |
597 |
18,191 |
+92 |
Euro-Buxl(EUREX) |
Sep19 |
190621 |
203.30 |
203.52 |
201.08 |
201.66 |
-1.86 |
57,113 |
249,259 |
+1,608 |
Dec19 |
190621 |
200.10 |
200.10 |
200.10 |
200.10 |
-1.88 |
2,518 |
5,525 |
+1,200 |
Mar20 |
190621 |
198.66 |
198.66 |
198.66 |
198.66 |
-1.86 |
|
|
|
Total Volume and Open Interest |
59,631 |
254,784 |
+2,808 |
Euro-Bund(EUREX) |
Sep19 |
190621 |
172.55 |
172.65 |
171.95 |
172.07 |
-0.57 |
713,166 |
1,785,171 |
-9,358 |
Dec19 |
190621 |
169.81 |
169.81 |
169.34 |
169.34 |
-0.56 |
861 |
1,136 |
-12 |
Mar20 |
190621 |
171.19 |
171.19 |
171.19 |
171.19 |
-0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
714,027 |
1,786,308 |
-9,370 |
Euro-Bobl(EUREX) |
Sep19 |
190621 |
134.43 |
134.45 |
134.20 |
134.24 |
-0.21 |
538,366 |
1,346,845 |
-53,653 |
Dec19 |
190621 |
134.55 |
134.55 |
134.55 |
134.55 |
-0.19 |
0 |
10 |
+0 |
Mar20 |
190621 |
134.69 |
134.69 |
134.69 |
134.69 |
-0.21 |
0 |
3 |
+0 |
Total Volume and Open Interest |
538,366 |
1,346,858 |
-53,653 |
Euro-Schatz(EUREX) |
Sep19 |
190621 |
112.28 |
112.28 |
112.22 |
112.24 |
-0.05 |
381,257 |
1,641,262 |
-32,515 |
Dec19 |
190621 |
112.27 |
112.27 |
112.26 |
112.26 |
-0.04 |
0 |
504 |
+0 |
Mar20 |
190621 |
112.19 |
112.19 |
112.19 |
112.19 |
-0.04 |
|
|
|
Total Volume and Open Interest |
381,257 |
1,641,766 |
-32,515 |
3-Mth Euribor(EUREX) |
Jun19 |
190617 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
1,777 |
-116 |
Sep19 |
190621 |
100.420 |
100.420 |
100.415 |
100.420 |
-0.015 |
5 |
2,223 |
+0 |
Dec19 |
190621 |
100.450 |
100.450 |
100.450 |
100.450 |
-0.025 |
0 |
1,793 |
+0 |
Total Volume and Open Interest |
35 |
7,714 |
-3 |
Long Gilt(LIFFE) |
Jun19 |
190621 |
131~13 |
131~13 |
131~04 |
131~04 |
-0~16 |
1,854 |
28,916 |
-1,821 |
Sep19 |
190621 |
130~14 |
130~18 |
130~04 |
130~06 |
-0~17 |
160,470 |
661,496 |
+744 |
Total Volume and Open Interest |
162,324 |
690,512 |
-1,077 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190621 |
99.20 |
99.21 |
99.19 |
99.21 |
unch |
143,049 |
657,907 |
+758 |
Dec19 |
190621 |
99.19 |
99.19 |
99.17 |
99.18 |
-0.02 |
96,566 |
706,808 |
+932 |
Mar20 |
190621 |
99.24 |
99.24 |
99.21 |
99.21 |
-0.03 |
104,713 |
478,304 |
-4,754 |
Jun20 |
190621 |
99.25 |
99.26 |
99.22 |
99.23 |
-0.03 |
71,823 |
424,872 |
+9,234 |
Sep20 |
190621 |
99.27 |
99.28 |
99.24 |
99.24 |
-0.04 |
83,153 |
494,933 |
-20 |
Dec20 |
190621 |
99.25 |
99.25 |
99.21 |
99.22 |
-0.04 |
77,275 |
285,275 |
+8,551 |
Total Volume and Open Interest |
941,863 |
3,890,732 |
-450,020 |
3-Mth Euribor(LIFFE) |
Sep19 |
190621 |
100.430 |
100.430 |
100.415 |
100.420 |
-0.015 |
141,881 |
596,418 |
+2,532 |
Dec19 |
190621 |
100.465 |
100.470 |
100.450 |
100.455 |
-0.020 |
135,673 |
589,428 |
-11,731 |
Mar20 |
190621 |
100.475 |
100.475 |
100.455 |
100.460 |
-0.025 |
85,051 |
408,269 |
-8,044 |
Total Volume and Open Interest |
1,157,503 |
4,154,636 |
+29,653 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190621 |
98.90 |
98.96 |
98.90 |
98.95 |
+0.04 |
58,310 |
315,984 |
-9,478 |
Dec19 |
190621 |
98.99 |
99.04 |
98.97 |
99.04 |
+0.04 |
35,009 |
354,109 |
+6,272 |
Mar20 |
190621 |
99.08 |
99.13 |
99.07 |
99.12 |
+0.03 |
35,208 |
294,991 |
-751 |
Jun20 |
190621 |
99.12 |
99.16 |
99.11 |
99.15 |
+0.02 |
27,076 |
227,837 |
+9,159 |
Sep20 |
190621 |
99.12 |
99.16 |
99.10 |
99.15 |
+0.02 |
16,407 |
144,340 |
-394 |
Dec20 |
190621 |
99.11 |
99.15 |
99.10 |
99.13 |
+0.01 |
8,447 |
97,445 |
+1,611 |
Mar21 |
190621 |
99.10 |
99.14 |
99.10 |
99.12 |
unch |
6,993 |
60,849 |
-2,866 |
Jun21 |
190621 |
99.10 |
99.13 |
99.09 |
99.10 |
unch |
3,061 |
19,196 |
+1,137 |
Sep21 |
190621 |
99.09 |
99.11 |
99.08 |
99.08 |
unch |
40 |
1,493 |
+37 |
Dec21 |
190621 |
99.04 |
99.07 |
99.04 |
99.04 |
-0.01 |
62 |
2,457 |
+30 |
Total Volume and Open Interest |
190,679 |
1,519,846 |
+4,778 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190621 |
98.70 |
98.73 |
98.68 |
98.72 |
+0.02 |
193,023 |
1,283,756 |
+19,973 |
Dec19 |
190621 |
98.72 |
98.72 |
98.72 |
98.72 |
+0.02 |
|
|
|
Total Volume and Open Interest |
193,023 |
1,283,756 |
+19,973 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190621 |
99.12 |
99.15 |
99.09 |
99.14 |
+0.02 |
207,503 |
1,128,417 |
+19,505 |
Dec19 |
190621 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.02 |
|
|
|
Total Volume and Open Interest |
207,503 |
1,128,417 |
+19,505 |
Gold(CMX) |
Jun19 |
190621 |
1406.0 |
1406.0 |
1390.3 |
1396.2 |
+3.3 |
129 |
298 |
+103 |
Aug19 |
190621 |
1391.2 |
1415.4 |
1386.1 |
1400.1 |
+3.2 |
332,611 |
398,647 |
+10,795 |
Oct19 |
190621 |
1398.6 |
1420.9 |
1392.3 |
1405.9 |
+3.0 |
1,465 |
8,465 |
+379 |
Dec19 |
190621 |
1403.5 |
1425.5 |
1398.0 |
1411.2 |
+2.9 |
6,191 |
75,789 |
+1,341 |
Feb20 |
190621 |
1412.9 |
1431.1 |
1403.3 |
1416.0 |
+2.9 |
1,021 |
29,913 |
+142 |
Apr20 |
190621 |
1412.8 |
1434.7 |
1407.8 |
1419.9 |
+3.1 |
604 |
11,701 |
+332 |
Jun20 |
190621 |
1415.7 |
1432.4 |
1410.4 |
1423.4 |
+3.1 |
422 |
9,322 |
+113 |
Aug20 |
190621 |
1425.9 |
1438.6 |
1425.7 |
1426.4 |
+3.1 |
125 |
725 |
+70 |
Oct20 |
190621 |
1417.0 |
1431.4 |
1417.0 |
1430.1 |
+3.1 |
0 |
30 |
+0 |
Dec20 |
190621 |
1444.0 |
1444.0 |
1419.6 |
1432.7 |
+3.3 |
88 |
2,087 |
+48 |
Feb21 |
190621 |
1436.2 |
1436.2 |
1436.2 |
1436.2 |
+3.3 |
0 |
17 |
+0 |
Apr21 |
190621 |
1439.0 |
1439.0 |
1439.0 |
1439.0 |
+3.0 |
|
|
|
Total Volume and Open Interest |
343,305 |
538,951 |
+13,315 |
Silver(CMX) |
Jul19 |
190621 |
1546.5 |
1555.5 |
1515.5 |
1529.0 |
-20.2 |
88,339 |
110,267 |
-7,646 |
Sep19 |
190621 |
1552.5 |
1562.5 |
1523.5 |
1537.0 |
-19.8 |
20,482 |
81,818 |
+7,411 |
Dec19 |
190621 |
1562.0 |
1572.5 |
1533.5 |
1547.3 |
-19.6 |
1,405 |
33,890 |
+155 |
Mar20 |
190621 |
1582.0 |
1582.0 |
1549.0 |
1557.3 |
-19.3 |
238 |
9,159 |
+130 |
May20 |
190621 |
1563.1 |
1563.1 |
1562.5 |
1563.1 |
-19.1 |
89 |
2,018 |
+2 |
Jul20 |
190621 |
1585.0 |
1585.0 |
1568.7 |
1568.7 |
-19.4 |
3 |
848 |
+1 |
Sep20 |
190621 |
1559.5 |
1574.9 |
1559.5 |
1574.9 |
-19.4 |
0 |
24 |
+0 |
Total Volume and Open Interest |
110,651 |
239,505 |
+39 |
Platinum(NYMEX) |
Jul19 |
190621 |
807.7 |
814.5 |
798.1 |
811.0 |
+5.4 |
21,512 |
52,274 |
-3,820 |
Oct19 |
190621 |
812.5 |
819.4 |
803.0 |
815.7 |
+5.1 |
6,830 |
37,068 |
+4,105 |
Jan20 |
190621 |
821.1 |
824.6 |
808.9 |
821.4 |
+5.2 |
182 |
1,645 |
+37 |
Apr20 |
190621 |
824.1 |
825.7 |
813.8 |
825.7 |
+5.3 |
0 |
81 |
+0 |
Total Volume and Open Interest |
28,554 |
91,109 |
+327 |
Palladium(NYMEX) |
Jun19 |
190621 |
1491.30 |
1491.30 |
1491.30 |
1491.30 |
+19.20 |
1 |
3 |
-6 |
Sep19 |
190621 |
1472.60 |
1507.10 |
1464.70 |
1499.60 |
+19.00 |
3,158 |
20,375 |
+366 |
Dec19 |
190621 |
1467.60 |
1501.50 |
1461.70 |
1495.70 |
+20.40 |
85 |
1,467 |
-2 |
Total Volume and Open Interest |
3,244 |
21,939 |
+358 |
Copper(CMX) |
Jul19 |
190621 |
271.05 |
272.35 |
268.60 |
270.45 |
-0.75 |
89,008 |
70,072 |
-12,189 |
Sep19 |
190621 |
272.20 |
272.35 |
268.60 |
270.40 |
-0.80 |
46,364 |
127,701 |
+10,007 |
Dec19 |
190621 |
271.25 |
272.25 |
268.90 |
270.65 |
-0.60 |
4,883 |
40,725 |
-60 |
Mar20 |
190621 |
271.70 |
272.15 |
269.80 |
270.80 |
-0.45 |
547 |
23,578 |
+154 |
May20 |
190621 |
270.65 |
271.90 |
270.15 |
271.45 |
-0.25 |
149 |
1,354 |
+21 |
Total Volume and Open Interest |
142,137 |
278,677 |
-1,966 |
E-mini DJIA Index(CBOT) |
Sep19 |
190621 |
26757 |
26922 |
26671 |
26697 |
-77 |
192,171 |
63,041 |
+7,218 |
Dec19 |
190621 |
26730 |
26882 |
26653 |
26671 |
-79 |
46 |
198 |
+3 |
Mar20 |
190621 |
26720 |
26818 |
26720 |
26720 |
-86 |
0 |
1 |
+0 |
Jun20 |
190621 |
26735 |
26735 |
26735 |
26735 |
-103 |
|
|
|
Total Volume and Open Interest |
247,959 |
87,564 |
|
S & P 500(CME) |
Sep19 |
190621 |
2957.20 |
2968.00 |
2948.00 |
2950.60 |
-9.40 |
2,715 |
15,951 |
+267 |
Dec19 |
190621 |
2951.50 |
2951.50 |
2951.50 |
2951.50 |
-9.00 |
0 |
5 |
+0 |
Mar20 |
190621 |
2952.50 |
2952.50 |
2952.50 |
2952.50 |
-8.70 |
|
|
|
Jun20 |
190621 |
2956.30 |
2956.30 |
2956.30 |
2956.30 |
-9.70 |
|
|
|
Total Volume and Open Interest |
7,083 |
49,743 |
-968 |
S & P 500 E-Mini(CME) |
Sep19 |
190621 |
2957.75 |
2969.25 |
2947.75 |
2950.50 |
-9.50 |
1,666,878 |
2,336,928 |
+243,357 |
Dec19 |
190621 |
2957.50 |
2969.75 |
2949.00 |
2951.50 |
-9.00 |
1,499 |
23,599 |
+643 |
Mar20 |
190621 |
2956.50 |
2969.75 |
2951.25 |
2952.50 |
-8.75 |
17 |
3,611 |
-2 |
Jun20 |
190621 |
2956.25 |
2956.25 |
2956.25 |
2956.25 |
-9.75 |
5 |
25 |
+0 |
Total Volume and Open Interest |
2,307,348 |
3,019,335 |
-46,673 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190621 |
7762.75 |
7803.50 |
7726.00 |
7751.50 |
-21.25 |
409,721 |
186,129 |
+19,314 |
Dec19 |
190621 |
7777.25 |
7819.50 |
7746.00 |
7770.25 |
-21.75 |
195 |
462 |
+14 |
Mar20 |
190621 |
7797.50 |
7797.50 |
7797.25 |
7797.50 |
-23.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
522,504 |
243,977 |
-3,728 |
S&P Midcap 400(CME) e-Mini |
Jun19 |
190621 |
1937.00 |
1939.60 |
1931.45 |
1931.45 |
-9.05 |
5,610 |
11,255 |
-4,234 |
Sep19 |
190621 |
1943.00 |
1944.10 |
1926.00 |
1931.70 |
-11.90 |
15,951 |
60,993 |
+4,103 |
Dec19 |
190621 |
1935.30 |
1935.30 |
1935.30 |
1935.30 |
-12.70 |
0 |
103 |
+0 |
Total Volume and Open Interest |
21,561 |
72,351 |
-131 |
Volatility Index(CBOE) |
Jun19 |
190619 |
15.05 |
15.30 |
14.80 |
14.80 |
-0.28 |
45,048 |
47,534 |
-7,258 |
Jul19 |
190621 |
16.15 |
16.60 |
15.95 |
16.52 |
+0.39 |
103,742 |
224,066 |
+7,273 |
Aug19 |
190621 |
16.70 |
17.15 |
16.62 |
17.13 |
+0.40 |
56,831 |
48,036 |
+3,888 |
Sep19 |
190621 |
17.00 |
17.40 |
16.92 |
17.38 |
+0.40 |
20,231 |
29,679 |
-432 |
Total Volume and Open Interest |
209,933 |
372,663 |
+15,343 |
S & P 600(CME) |
Jun19 |
190621 |
940.00 |
940.00 |
940.00 |
940.00 |
-5.30 |
|
|
|
Sep19 |
190621 |
937.80 |
937.80 |
937.80 |
937.80 |
-8.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun19 |
190621 |
1562.10 |
1564.00 |
1554.55 |
1554.55 |
-8.85 |
58,485 |
76,482 |
-35,436 |
Sep19 |
190621 |
1566.30 |
1566.90 |
1549.50 |
1552.00 |
-14.70 |
132,165 |
389,727 |
+29,553 |
Dec19 |
190621 |
1559.00 |
1562.70 |
1552.70 |
1554.40 |
-15.20 |
0 |
82 |
+0 |
Total Volume and Open Interest |
190,650 |
466,291 |
-5,883 |
Nikkei 225(CME) |
Sep19 |
190621 |
21475 |
21475 |
21140 |
21190 |
-270 |
9,863 |
25,272 |
+1,823 |
Dec19 |
190621 |
21140 |
21185 |
21060 |
21070 |
-270 |
1 |
12 |
+0 |
Total Volume and Open Interest |
9,864 |
25,284 |
+1,823 |
Nikkei 225(SGX) |
Sep19 |
190621 |
21415 |
21570 |
21150 |
21230 |
-170 |
116,679 |
124,598 |
+4,958 |
Dec19 |
190621 |
21300 |
21355 |
21035 |
21070 |
-175 |
65 |
4,477 |
+61 |
Mar20 |
190620 |
21195 |
21195 |
21195 |
21195 |
+140 |
0 |
400 |
+0 |
Total Volume and Open Interest |
66,861 |
147,468 |
+2,978 |
Nikkei 225 Mini(JPX) |
Sep19 |
190620 |
21255 |
21425 |
21205 |
21400 |
+130 |
628,663 |
249,845 |
+4,816 |
Dec19 |
190620 |
21080 |
21245 |
21025 |
21230 |
+130 |
5,301 |
4,610 |
+545 |
Mar20 |
190620 |
21025 |
21175 |
20975 |
21150 |
+130 |
178 |
1,544 |
+24 |
Total Volume and Open Interest |
672,096 |
297,280 |
+12,413 |
Nikkei 225(JPX) |
Sep19 |
190620 |
21250 |
21430 |
21200 |
21400 |
+130 |
45,239 |
216,964 |
+1,801 |
Dec19 |
190620 |
21070 |
21240 |
21050 |
21230 |
+130 |
79 |
36,304 |
-2,497 |
Mar20 |
190620 |
21000 |
21150 |
20970 |
21150 |
+130 |
8 |
6,194 |
+7 |
Total Volume and Open Interest |
45,327 |
334,212 |
-3,665 |
Nikkei 225(CME) Yen |
Sep19 |
190621 |
21420 |
21450 |
21130 |
21175 |
-255 |
34,398 |
54,908 |
-65 |
Dec19 |
190621 |
21000 |
21000 |
20990 |
21000 |
-250 |
0 |
1 |
+0 |
Mar20 |
190621 |
21080 |
21080 |
21080 |
21080 |
-255 |
|
|
|
Total Volume and Open Interest |
34,398 |
54,909 |
-65 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190613 |
21080 |
21080 |
21080 |
21080 |
+40 |
0 |
5 |
+0 |
Sep19 |
190621 |
21180 |
21180 |
21170 |
21180 |
-250 |
|
|
|
Dec19 |
190621 |
21000 |
21000 |
21000 |
21000 |
-250 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun19 |
190621 |
5526.5 |
5582.0 |
5520.0 |
5529.0 |
-7.0 |
170,935 |
173,604 |
-190,037 |
Jul19 |
190621 |
5518.0 |
5575.0 |
5495.5 |
5521.0 |
-7.5 |
118,019 |
316,239 |
+65,706 |
Aug19 |
190621 |
5516.5 |
5547.0 |
5516.5 |
5519.0 |
-6.5 |
3 |
12 |
+3 |
Sep19 |
190621 |
5510.0 |
5569.0 |
5500.0 |
5516.0 |
-7.5 |
2,962 |
22,489 |
+1,438 |
Total Volume and Open Interest |
293,919 |
577,854 |
-120,890 |
Hang Seng Index(HKFE) |
Jun19 |
190621 |
28519 |
28688 |
28298 |
28422 |
-93 |
237,289 |
115,739 |
+1,628 |
Jul19 |
190621 |
28500 |
28632 |
28260 |
28377 |
-87 |
4,541 |
6,475 |
+1,504 |
Total Volume and Open Interest |
243,529 |
144,932 |
+3,327 |
DAX(EUREX) |
Jun19 |
190621 |
12364.5 |
12427.5 |
12292.0 |
12364.0 |
+0.5 |
128,397 |
46,230 |
-30,248 |
Sep19 |
190621 |
12347.0 |
12410.5 |
12253.5 |
12304.5 |
-44.0 |
49,413 |
105,301 |
+13,315 |
Dec19 |
190621 |
12323.0 |
12363.5 |
12272.0 |
12286.0 |
-43.5 |
43 |
1,112 |
+133 |
Total Volume and Open Interest |
177,853 |
152,643 |
-16,800 |
Mini-DAX(EUREX) |
Jun19 |
190621 |
12375.0 |
12425.0 |
12291.0 |
12364.0 |
+0.5 |
39,553 |
20,377 |
-1,067 |
Sep19 |
190621 |
12360.0 |
12410.0 |
12254.0 |
12304.5 |
-44.0 |
2,159 |
5,143 |
+957 |
Dec19 |
190621 |
12271.0 |
12361.0 |
12271.0 |
12286.0 |
-43.5 |
14 |
242 |
+54 |
Total Volume and Open Interest |
41,726 |
25,762 |
-56 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190621 |
3469 |
3500 |
3455 |
3478 |
+7 |
1,678,432 |
1,095,387 |
-761,666 |
Sep19 |
190621 |
3459 |
3487 |
3436 |
3448 |
-12 |
1,400,195 |
3,777,040 |
+162,605 |
Dec19 |
190621 |
3430 |
3467 |
3420 |
3431 |
-11 |
4,154 |
245,351 |
+1,238 |
Total Volume and Open Interest |
3,082,781 |
5,134,139 |
-597,823 |
Swiss Market Index(EUREX) |
Jun19 |
190621 |
9971 |
9988 |
9962 |
9963 |
-20 |
81,202 |
51,940 |
-32,860 |
Sep19 |
190621 |
9934 |
9960 |
9867 |
9922 |
-28 |
63,237 |
180,211 |
+11,181 |
Dec19 |
190621 |
9904 |
9921 |
9869 |
9898 |
-30 |
126 |
788 |
+71 |
Total Volume and Open Interest |
144,565 |
232,939 |
-21,608 |
FT-SE 100(EURONEXT) |
Jun19 |
190621 |
7435.00 |
7474.00 |
7407.50 |
7432.00 |
-2.50 |
268,183 |
121,389 |
-114,224 |
Sep19 |
190621 |
7366.00 |
7388.50 |
7307.50 |
7318.00 |
-45.50 |
225,240 |
715,158 |
+134,004 |
Dec19 |
190621 |
7333.50 |
7342.00 |
7280.00 |
7280.00 |
-44.50 |
34 |
2,130 |
-850 |
Total Volume and Open Interest |
493,457 |
838,677 |
+18,930 |
SPI 200(SFE) |
Sep19 |
190621 |
6625.0 |
6635.0 |
6570.0 |
6588.0 |
-33.0 |
151,332 |
383,999 |
+56,808 |
Dec19 |
190621 |
6616.0 |
6616.0 |
6557.0 |
6571.0 |
-33.0 |
22 |
2,202 |
+0 |
Mar20 |
190621 |
6523.0 |
6523.0 |
6523.0 |
6523.0 |
-33.0 |
|
|
|
Total Volume and Open Interest |
306,167 |
501,009 |
-207,945 |
FTSE MIB(ISE) |
Jun19 |
190621 |
21385.00 |
21390.00 |
21380.00 |
21382.00 |
-7.00 |
46,294 |
74,394 |
-46,371 |
Sep19 |
190621 |
21290.00 |
21370.00 |
21180.00 |
21238.00 |
-4.00 |
32,856 |
77,823 |
+11,697 |
Dec19 |
190621 |
21045.00 |
21185.00 |
21045.00 |
21103.00 |
-4.00 |
21 |
181 |
+18 |
Total Volume and Open Interest |
79,171 |
152,399 |
-34,656 |
KOSPI 200(KFE) |
Sep19 |
190621 |
275.60 |
275.70 |
275.40 |
275.70 |
-0.40 |
210,659 |
294,734 |
+1,597 |
Dec19 |
190621 |
276.80 |
277.75 |
274.90 |
275.75 |
-0.60 |
316 |
44,568 |
+20 |
Mar20 |
190621 |
272.35 |
272.65 |
272.00 |
272.00 |
-1.30 |
4 |
2,457 |
-1 |
Total Volume and Open Interest |
210,992 |
370,460 |
+1,618 |
GSCI(CME) |
Jul19 |
190621 |
422.70 |
423.50 |
421.00 |
421.45 |
+0.90 |
7 |
13,420 |
+7 |
Aug19 |
190621 |
419.80 |
421.60 |
419.80 |
419.80 |
+1.95 |
|
|
|
Sep19 |
190621 |
421.00 |
421.00 |
421.00 |
421.00 |
+1.95 |
|
|
|
Total Volume and Open Interest |
7 |
13,420 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|