|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 25, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190625 |
915.00 |
917.75 |
900.50 |
903.50 |
-5.50 |
139,463 |
115,408 |
-54,866 |
Aug19 |
190625 |
920.50 |
923.00 |
905.75 |
908.75 |
-6.00 |
36,009 |
73,396 |
+2,690 |
Sep19 |
190625 |
926.75 |
929.00 |
911.50 |
914.50 |
-6.00 |
11,824 |
34,140 |
-102 |
Nov19 |
190625 |
938.75 |
941.25 |
923.25 |
926.50 |
-6.25 |
80,899 |
307,654 |
+2,249 |
Jan20 |
190625 |
950.75 |
953.00 |
935.00 |
938.25 |
-7.25 |
10,151 |
55,572 |
+1,496 |
Mar20 |
190625 |
956.00 |
957.75 |
941.50 |
944.25 |
-7.75 |
3,578 |
52,521 |
+502 |
May20 |
190625 |
961.50 |
962.00 |
946.75 |
949.50 |
-7.75 |
1,626 |
18,163 |
+28 |
Jul20 |
190625 |
967.75 |
968.50 |
953.25 |
955.00 |
-8.25 |
1,759 |
18,962 |
+33 |
Aug20 |
190625 |
961.50 |
961.50 |
955.00 |
955.00 |
-8.50 |
29 |
1,036 |
+3 |
Sep20 |
190625 |
954.25 |
954.25 |
948.75 |
949.00 |
-6.50 |
9 |
394 |
+1 |
Nov20 |
190625 |
954.50 |
955.00 |
943.75 |
946.25 |
-5.00 |
662 |
14,021 |
+120 |
Jan21 |
190625 |
957.50 |
957.50 |
953.75 |
953.75 |
-4.75 |
2 |
235 |
+0 |
Mar21 |
190625 |
960.75 |
960.75 |
955.25 |
955.25 |
-4.50 |
0 |
56 |
+0 |
May21 |
190625 |
961.50 |
961.50 |
961.50 |
961.50 |
-4.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
286,012 |
691,864 |
-47,846 |
Soybean Meal(CBOT) |
Jul19 |
190625 |
319.50 |
321.30 |
314.70 |
315.70 |
-1.90 |
54,693 |
61,513 |
-12,645 |
Aug19 |
190625 |
320.60 |
322.60 |
315.90 |
317.00 |
-1.90 |
17,620 |
57,958 |
-94 |
Sep19 |
190625 |
322.50 |
324.30 |
317.30 |
318.40 |
-2.20 |
13,199 |
45,358 |
-313 |
Oct19 |
190625 |
323.90 |
326.00 |
319.00 |
320.20 |
-2.20 |
7,617 |
33,063 |
+2,104 |
Dec19 |
190625 |
328.40 |
329.70 |
322.60 |
323.70 |
-2.40 |
34,062 |
164,364 |
+2,741 |
Jan20 |
190625 |
330.20 |
331.30 |
324.20 |
325.30 |
-2.30 |
5,860 |
40,864 |
-155 |
Mar20 |
190625 |
330.70 |
332.30 |
325.50 |
326.50 |
-2.20 |
4,032 |
33,760 |
+372 |
May20 |
190625 |
331.40 |
332.90 |
326.60 |
327.40 |
-2.00 |
1,416 |
14,688 |
+34 |
Jul20 |
190625 |
332.90 |
334.00 |
328.30 |
328.90 |
-1.90 |
842 |
8,015 |
-115 |
Aug20 |
190625 |
333.40 |
333.40 |
328.60 |
328.60 |
-1.80 |
224 |
3,730 |
-11 |
Total Volume and Open Interest |
140,003 |
474,204 |
-8,042 |
Soybean Oil(CBOT) |
Jul19 |
190625 |
28.51 |
28.63 |
27.95 |
28.00 |
-0.35 |
40,652 |
46,253 |
-10,467 |
Aug19 |
190625 |
28.68 |
28.72 |
28.10 |
28.14 |
-0.34 |
16,872 |
56,046 |
+454 |
Sep19 |
190625 |
28.80 |
28.81 |
28.20 |
28.25 |
-0.34 |
7,107 |
31,538 |
-1,452 |
Oct19 |
190625 |
28.91 |
28.91 |
28.32 |
28.36 |
-0.35 |
3,172 |
18,275 |
-313 |
Dec19 |
190625 |
29.19 |
29.25 |
28.54 |
28.59 |
-0.37 |
34,354 |
189,974 |
+210 |
Jan20 |
190625 |
29.38 |
29.42 |
28.77 |
28.82 |
-0.36 |
5,945 |
36,438 |
+1,607 |
Mar20 |
190625 |
29.66 |
29.74 |
29.06 |
29.10 |
-0.36 |
982 |
32,690 |
-176 |
May20 |
190625 |
29.94 |
29.94 |
29.37 |
29.38 |
-0.37 |
269 |
13,051 |
+13 |
Jul20 |
190625 |
30.19 |
30.19 |
29.60 |
29.64 |
-0.37 |
680 |
8,796 |
+221 |
Aug20 |
190625 |
29.95 |
29.95 |
29.70 |
29.70 |
-0.36 |
43 |
1,482 |
+1 |
Total Volume and Open Interest |
110,262 |
441,133 |
-9,904 |
Canola(WCE) |
Jul19 |
190625 |
452.1 |
454.2 |
445.8 |
445.8 |
-6.3 |
4,850 |
13,595 |
-3,730 |
Nov19 |
190625 |
465.1 |
467.9 |
455.5 |
456.1 |
-9.0 |
10,982 |
104,112 |
-1,183 |
Jan20 |
190625 |
472.2 |
474.9 |
462.7 |
463.4 |
-8.7 |
2,073 |
10,675 |
+388 |
Mar20 |
190625 |
478.6 |
481.4 |
469.9 |
469.9 |
-8.6 |
732 |
3,316 |
+58 |
May20 |
190625 |
485.2 |
485.2 |
474.8 |
474.8 |
-8.4 |
77 |
1,112 |
+29 |
Total Volume and Open Interest |
18,737 |
135,534 |
-4,428 |
Corn(CBOT) |
Jul19 |
190625 |
451.00 |
453.00 |
446.50 |
447.50 |
+0.75 |
251,093 |
214,769 |
-105,681 |
Sep19 |
190625 |
455.75 |
458.25 |
452.00 |
453.00 |
+1.25 |
161,919 |
501,317 |
+8,162 |
Dec19 |
190625 |
461.00 |
463.00 |
456.50 |
457.50 |
+0.25 |
175,127 |
627,973 |
+971 |
Mar20 |
190625 |
466.25 |
468.25 |
461.25 |
462.00 |
-1.00 |
28,484 |
191,665 |
+5,109 |
May20 |
190625 |
468.00 |
469.75 |
462.25 |
463.00 |
-2.25 |
6,471 |
43,952 |
+156 |
Jul20 |
190625 |
467.25 |
470.75 |
462.75 |
463.75 |
-3.00 |
9,162 |
88,428 |
+1,069 |
Sep20 |
190625 |
426.75 |
428.75 |
424.25 |
424.50 |
-2.25 |
1,335 |
18,017 |
+210 |
Dec20 |
190625 |
417.50 |
420.50 |
417.00 |
417.75 |
-0.25 |
4,531 |
70,498 |
+428 |
Mar21 |
190625 |
428.00 |
429.50 |
426.75 |
427.00 |
unch |
13 |
2,551 |
+2 |
May21 |
190625 |
434.25 |
434.25 |
433.25 |
433.25 |
unch |
5 |
611 |
+2 |
Total Volume and Open Interest |
638,241 |
1,765,032 |
-89,593 |
Wheat(CBOT) |
Jul19 |
190625 |
540.25 |
545.50 |
534.00 |
535.75 |
-2.25 |
43,124 |
52,748 |
-22,153 |
Sep19 |
190625 |
545.00 |
549.50 |
538.25 |
540.00 |
-2.50 |
58,849 |
185,220 |
-738 |
Dec19 |
190625 |
555.00 |
558.25 |
548.25 |
550.50 |
-2.00 |
23,655 |
100,231 |
-2,308 |
Mar20 |
190625 |
563.00 |
567.00 |
558.00 |
560.00 |
-2.25 |
7,655 |
34,428 |
+1,329 |
May20 |
190625 |
565.50 |
568.25 |
560.00 |
562.25 |
-2.00 |
1,178 |
7,031 |
+67 |
Jul20 |
190625 |
559.75 |
562.75 |
555.00 |
557.50 |
-1.25 |
1,596 |
18,273 |
+20 |
Total Volume and Open Interest |
136,435 |
405,323 |
-23,671 |
Wheat(KCBT) |
Jul19 |
190625 |
467.75 |
473.50 |
463.75 |
465.25 |
-0.25 |
22,305 |
36,425 |
-8,948 |
Sep19 |
190625 |
480.00 |
485.25 |
475.50 |
478.25 |
+0.75 |
30,796 |
128,717 |
-559 |
Dec19 |
190625 |
501.50 |
506.75 |
497.50 |
500.00 |
+1.00 |
9,447 |
62,942 |
-1,115 |
Mar20 |
190625 |
520.75 |
525.75 |
516.75 |
519.25 |
+0.25 |
3,335 |
23,094 |
+508 |
May20 |
190625 |
534.25 |
536.50 |
528.25 |
531.00 |
unch |
1,097 |
6,973 |
+216 |
Jul20 |
190625 |
539.00 |
541.50 |
533.25 |
535.25 |
-1.00 |
900 |
8,703 |
-262 |
Sep20 |
190625 |
551.75 |
551.75 |
544.50 |
545.75 |
-1.25 |
68 |
1,818 |
+5 |
Total Volume and Open Interest |
67,992 |
270,266 |
-10,150 |
Wheat(MGE) |
Jul19 |
190625 |
543.50 |
552.00 |
543.50 |
548.50 |
+5.00 |
5,873 |
12,160 |
-2,133 |
Sep19 |
190625 |
553.50 |
561.75 |
553.25 |
557.00 |
+3.75 |
6,320 |
24,315 |
+472 |
Dec19 |
190625 |
567.25 |
574.75 |
567.25 |
570.00 |
+3.00 |
1,239 |
12,656 |
+97 |
Mar20 |
190625 |
581.50 |
588.25 |
581.50 |
583.50 |
+3.25 |
258 |
4,833 |
+54 |
May20 |
190625 |
592.50 |
593.75 |
590.25 |
591.50 |
+3.25 |
74 |
2,436 |
-1 |
Jul20 |
190625 |
599.00 |
599.50 |
599.00 |
599.25 |
+4.50 |
12 |
449 |
+1 |
Total Volume and Open Interest |
13,790 |
57,712 |
-1,512 |
Oats(CBOT) |
Jul19 |
190625 |
276.25 |
278.75 |
270.00 |
271.50 |
+1.00 |
779 |
1,033 |
-471 |
Sep19 |
190625 |
272.75 |
278.00 |
270.00 |
273.00 |
+0.25 |
175 |
943 |
+26 |
Dec19 |
190625 |
276.50 |
280.25 |
275.00 |
276.00 |
-0.50 |
665 |
3,211 |
+30 |
Mar20 |
190625 |
279.00 |
279.00 |
277.00 |
279.00 |
-1.25 |
17 |
138 |
+5 |
Total Volume and Open Interest |
1,636 |
5,325 |
-410 |
Rough Rice(CBOT) |
Jul19 |
190625 |
11.15 |
11.20 |
11.05 |
11.06 |
-0.13 |
614 |
2,253 |
-359 |
Sep19 |
190625 |
11.50 |
11.55 |
11.39 |
11.40 |
-0.13 |
780 |
5,422 |
+94 |
Nov19 |
190625 |
11.69 |
11.69 |
11.59 |
11.59 |
-0.12 |
16 |
283 |
+5 |
Jan20 |
190625 |
11.76 |
11.76 |
11.76 |
11.76 |
-0.12 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,410 |
7,965 |
-260 |
Live Cattle(CME) |
Jun19 |
190625 |
107.230 |
107.885 |
107.000 |
107.750 |
+0.820 |
3,370 |
4,283 |
-2,127 |
Aug19 |
190625 |
102.750 |
103.800 |
102.230 |
103.250 |
+0.820 |
30,048 |
146,028 |
-1,665 |
Oct19 |
190625 |
104.400 |
105.250 |
103.930 |
104.850 |
+0.815 |
13,955 |
94,770 |
+962 |
Dec19 |
190625 |
109.180 |
109.930 |
108.800 |
109.580 |
+0.695 |
11,663 |
54,403 |
+1,755 |
Feb20 |
190625 |
113.350 |
113.730 |
112.800 |
113.400 |
+0.320 |
4,179 |
27,309 |
+230 |
Apr20 |
190625 |
115.285 |
115.635 |
114.750 |
115.300 |
+0.320 |
1,866 |
11,477 |
+61 |
Total Volume and Open Interest |
65,392 |
348,690 |
-798 |
Feeder Cattle(CME) |
Aug19 |
190625 |
132.200 |
132.300 |
131.100 |
131.325 |
-0.460 |
5,408 |
24,911 |
-50 |
Sep19 |
190625 |
132.500 |
132.685 |
131.535 |
131.880 |
-0.470 |
2,485 |
7,373 |
+36 |
Oct19 |
190625 |
133.000 |
133.100 |
131.950 |
132.300 |
-0.300 |
1,524 |
6,942 |
+109 |
Nov19 |
190625 |
133.185 |
133.550 |
132.450 |
132.800 |
-0.185 |
1,249 |
3,677 |
-105 |
Jan20 |
190625 |
131.250 |
131.880 |
130.800 |
131.250 |
-0.130 |
834 |
3,867 |
+158 |
Mar20 |
190625 |
130.650 |
131.000 |
130.185 |
130.435 |
-0.215 |
187 |
1,936 |
+18 |
Apr20 |
190625 |
131.630 |
132.285 |
131.300 |
131.575 |
-0.075 |
17 |
173 |
+4 |
Total Volume and Open Interest |
11,709 |
48,959 |
+172 |
Lean Hogs(CME) |
Jul19 |
190625 |
73.500 |
74.900 |
73.100 |
74.400 |
+1.550 |
12,217 |
26,569 |
-2,177 |
Aug19 |
190625 |
74.680 |
76.850 |
74.250 |
76.180 |
+1.950 |
17,633 |
83,274 |
+1,533 |
Oct19 |
190625 |
69.450 |
70.785 |
69.050 |
69.900 |
+0.850 |
10,310 |
64,704 |
+177 |
Dec19 |
190625 |
69.230 |
70.550 |
69.000 |
69.580 |
+0.680 |
8,834 |
59,028 |
-489 |
Feb20 |
190625 |
73.430 |
74.750 |
72.950 |
73.600 |
+0.500 |
3,729 |
30,990 |
+14 |
Apr20 |
190625 |
78.080 |
79.285 |
77.480 |
78.180 |
+0.530 |
4,217 |
19,082 |
+673 |
May20 |
190625 |
82.900 |
83.000 |
81.500 |
82.430 |
+0.850 |
32 |
518 |
-10 |
Jun20 |
190625 |
85.900 |
87.500 |
85.730 |
86.650 |
+0.765 |
882 |
7,290 |
-123 |
Total Volume and Open Interest |
58,525 |
294,360 |
-428 |
Class III Milk(CME) |
Jun19 |
190625 |
16.30 |
16.32 |
16.30 |
16.31 |
+0.01 |
118 |
4,125 |
+20 |
Jul19 |
190625 |
17.03 |
17.14 |
16.97 |
17.04 |
-0.04 |
514 |
3,420 |
-32 |
Aug19 |
190625 |
17.49 |
17.53 |
17.32 |
17.44 |
unch |
362 |
3,261 |
+104 |
Sep19 |
190625 |
17.66 |
17.71 |
17.57 |
17.68 |
+0.04 |
178 |
2,891 |
+39 |
Oct19 |
190625 |
17.66 |
17.73 |
17.58 |
17.71 |
+0.07 |
45 |
2,179 |
+14 |
Nov19 |
190625 |
17.57 |
17.57 |
17.44 |
17.56 |
+0.07 |
52 |
2,047 |
+15 |
Dec19 |
190625 |
17.11 |
17.17 |
17.02 |
17.10 |
unch |
25 |
1,752 |
+11 |
Jan20 |
190625 |
16.69 |
16.69 |
16.66 |
16.68 |
unch |
29 |
654 |
+13 |
Feb20 |
190625 |
16.58 |
16.59 |
16.55 |
16.58 |
-0.01 |
24 |
571 |
+9 |
Mar20 |
190625 |
16.57 |
16.62 |
16.57 |
16.58 |
-0.04 |
25 |
559 |
+9 |
Apr20 |
190625 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
23 |
319 |
+9 |
May20 |
190625 |
16.75 |
16.75 |
16.75 |
16.75 |
-0.02 |
21 |
392 |
+8 |
Jun20 |
190625 |
16.75 |
16.84 |
16.75 |
16.79 |
-0.13 |
28 |
418 |
+11 |
Total Volume and Open Interest |
1,472 |
22,996 |
+245 |
Cocoa(ICE) |
Jul19 |
190625 |
2489 |
2489 |
2489 |
2489 |
-23 |
0 |
515 |
+0 |
Sep19 |
190625 |
2492 |
2510 |
2461 |
2464 |
-23 |
16,912 |
107,862 |
-923 |
Dec19 |
190625 |
2514 |
2533 |
2488 |
2491 |
-20 |
6,222 |
72,095 |
-148 |
Mar20 |
190625 |
2519 |
2534 |
2492 |
2495 |
-17 |
2,414 |
44,197 |
-120 |
May20 |
190625 |
2521 |
2534 |
2494 |
2497 |
-15 |
814 |
14,306 |
+13 |
Jul20 |
190625 |
2523 |
2530 |
2499 |
2502 |
-13 |
328 |
7,348 |
+43 |
Sep20 |
190625 |
2519 |
2534 |
2511 |
2512 |
-9 |
99 |
4,529 |
+18 |
Total Volume and Open Interest |
26,806 |
265,689 |
-1,105 |
Coffee "C"(ICE) |
Jul19 |
190625 |
103.00 |
106.45 |
103.00 |
106.45 |
+4.45 |
278 |
635 |
-245 |
Sep19 |
190625 |
103.60 |
107.70 |
103.55 |
107.45 |
+4.45 |
20,618 |
129,024 |
-2,990 |
Dec19 |
190625 |
106.95 |
111.30 |
106.95 |
111.05 |
+4.55 |
9,157 |
63,187 |
+882 |
Mar20 |
190625 |
110.65 |
114.80 |
110.65 |
114.65 |
+4.55 |
5,401 |
33,193 |
+849 |
May20 |
190625 |
112.80 |
116.90 |
112.80 |
116.70 |
+4.50 |
2,471 |
23,327 |
-119 |
Jul20 |
190625 |
115.35 |
118.65 |
114.80 |
118.55 |
+4.55 |
469 |
6,749 |
+25 |
Total Volume and Open Interest |
38,617 |
274,796 |
-1,553 |
Orange Juice(ICE) |
Jul19 |
190625 |
99.85 |
102.30 |
99.85 |
100.55 |
+1.30 |
779 |
3,357 |
-900 |
Sep19 |
190625 |
104.00 |
106.25 |
104.00 |
104.90 |
+1.00 |
807 |
12,420 |
+416 |
Nov19 |
190625 |
108.80 |
108.80 |
108.00 |
108.00 |
+0.95 |
93 |
1,692 |
-9 |
Jan20 |
190625 |
111.20 |
111.20 |
111.20 |
111.20 |
+1.05 |
45 |
695 |
+21 |
Mar20 |
190625 |
115.10 |
115.10 |
114.50 |
114.50 |
+1.20 |
5 |
344 |
+1 |
May20 |
190625 |
118.20 |
118.20 |
117.60 |
117.60 |
+1.35 |
7 |
339 |
+3 |
Total Volume and Open Interest |
1,739 |
19,142 |
-467 |
Sugar #11(ICE) |
Jul19 |
190625 |
12.31 |
12.45 |
12.27 |
12.33 |
+0.06 |
39,917 |
119,031 |
-4,899 |
Oct19 |
190625 |
12.50 |
12.66 |
12.48 |
12.57 |
+0.10 |
70,015 |
457,484 |
-839 |
Mar20 |
190625 |
13.45 |
13.55 |
13.42 |
13.48 |
+0.07 |
15,841 |
196,803 |
+379 |
May20 |
190625 |
13.55 |
13.65 |
13.53 |
13.56 |
+0.05 |
5,564 |
48,359 |
+1,827 |
Jul20 |
190625 |
13.63 |
13.74 |
13.61 |
13.63 |
+0.02 |
2,416 |
36,689 |
+410 |
Oct20 |
190625 |
13.81 |
13.90 |
13.76 |
13.78 |
-0.01 |
1,221 |
31,803 |
-339 |
Mar21 |
190625 |
14.33 |
14.34 |
14.28 |
14.30 |
unch |
464 |
17,636 |
+213 |
May21 |
190625 |
14.31 |
14.32 |
14.28 |
14.28 |
unch |
32 |
3,421 |
+11 |
Total Volume and Open Interest |
135,487 |
915,687 |
-3,233 |
London Cocoa(LCE) |
Jul19 |
190625 |
1814 |
1819 |
1798 |
1800 |
-12 |
3,313 |
58,394 |
-1,108 |
Sep19 |
190625 |
1835 |
1840 |
1818 |
1820 |
-12 |
8,460 |
60,306 |
+1,136 |
Dec19 |
190625 |
1856 |
1864 |
1845 |
1846 |
-7 |
4,631 |
67,904 |
+21 |
Mar20 |
190625 |
1846 |
1856 |
1838 |
1839 |
-6 |
4,756 |
58,511 |
+867 |
May20 |
190625 |
1843 |
1854 |
1839 |
1840 |
-3 |
1,407 |
19,247 |
+114 |
Jul20 |
190625 |
1845 |
1855 |
1842 |
1843 |
-1 |
440 |
15,761 |
+54 |
Sep20 |
190625 |
1849 |
1860 |
1848 |
1849 |
+1 |
939 |
12,559 |
-524 |
Total Volume and Open Interest |
24,022 |
304,266 |
+540 |
London Sugar(LCE) |
Aug19 |
190625 |
323.70 |
326.60 |
322.50 |
324.10 |
+1.10 |
9,493 |
54,906 |
+445 |
Oct19 |
190625 |
329.40 |
332.30 |
328.50 |
329.90 |
+1.10 |
5,891 |
36,562 |
+630 |
Dec19 |
190625 |
339.40 |
342.00 |
338.70 |
339.30 |
+0.20 |
2,533 |
14,784 |
+45 |
Mar20 |
190625 |
351.50 |
352.20 |
349.70 |
350.30 |
+0.50 |
1,176 |
10,710 |
+435 |
May20 |
190625 |
359.10 |
360.20 |
357.90 |
358.60 |
+0.40 |
349 |
2,595 |
+125 |
Total Volume and Open Interest |
19,722 |
122,155 |
+1,813 |
Cotton(ICE) |
Jul19 |
190625 |
62.43 |
62.55 |
61.80 |
62.20 |
-0.10 |
2,659 |
396 |
-1,700 |
Oct19 |
190625 |
65.19 |
66.08 |
65.19 |
65.65 |
+0.29 |
68 |
186 |
+34 |
Dec19 |
190625 |
65.71 |
66.21 |
65.68 |
65.72 |
+0.03 |
14,758 |
132,381 |
+504 |
Mar20 |
190625 |
66.61 |
66.98 |
66.44 |
66.47 |
+0.03 |
3,013 |
25,804 |
+656 |
May20 |
190625 |
67.34 |
67.70 |
67.29 |
67.34 |
+0.17 |
306 |
3,563 |
+54 |
Jul20 |
190625 |
67.94 |
68.25 |
67.88 |
67.99 |
+0.25 |
98 |
3,966 |
+23 |
Total Volume and Open Interest |
20,943 |
175,809 |
-413 |
Lumber(CME) |
Jul19 |
190625 |
393.2 |
398.0 |
390.7 |
396.3 |
-1.9 |
416 |
885 |
-55 |
Sep19 |
190625 |
387.1 |
395.9 |
386.9 |
393.8 |
+1.7 |
239 |
1,660 |
+15 |
Nov19 |
190625 |
384.9 |
391.5 |
384.9 |
388.8 |
-0.9 |
17 |
146 |
+3 |
Jan20 |
190625 |
390.0 |
391.4 |
390.0 |
391.4 |
-0.7 |
3 |
23 |
+1 |
Total Volume and Open Interest |
675 |
2,715 |
-36 |
Crude Oil(NYM) |
Aug19 |
190625 |
57.74 |
58.84 |
57.20 |
57.83 |
-0.07 |
676,047 |
345,680 |
-1,899 |
Sep19 |
190625 |
57.80 |
58.86 |
57.24 |
57.89 |
-0.04 |
105,859 |
222,664 |
-1,226 |
Oct19 |
190625 |
57.71 |
58.76 |
57.14 |
57.80 |
-0.02 |
53,255 |
155,635 |
+1,700 |
Nov19 |
190625 |
57.45 |
58.58 |
56.98 |
57.66 |
+0.02 |
41,610 |
110,752 |
+2,361 |
Dec19 |
190625 |
57.23 |
58.38 |
56.79 |
57.47 |
+0.06 |
84,871 |
268,563 |
+8,172 |
Jan20 |
190625 |
57.08 |
58.10 |
56.63 |
57.24 |
+0.09 |
24,205 |
82,964 |
+860 |
Feb20 |
190625 |
56.62 |
57.52 |
56.32 |
56.99 |
+0.12 |
10,228 |
44,745 |
+1,126 |
Mar20 |
190625 |
56.51 |
57.54 |
56.26 |
56.73 |
+0.15 |
15,364 |
59,592 |
+1,666 |
Apr20 |
190625 |
56.20 |
57.19 |
56.20 |
56.49 |
+0.17 |
2,667 |
33,043 |
+227 |
May20 |
190625 |
55.60 |
57.00 |
55.50 |
56.26 |
+0.19 |
3,026 |
33,250 |
+504 |
Jun20 |
190625 |
55.73 |
56.81 |
55.31 |
56.06 |
+0.22 |
25,777 |
133,201 |
+4,187 |
Jul20 |
190625 |
55.41 |
56.53 |
55.41 |
55.85 |
+0.23 |
1,923 |
33,411 |
+138 |
Aug20 |
190625 |
54.80 |
55.66 |
54.80 |
55.66 |
+0.24 |
795 |
22,095 |
+530 |
Sep20 |
190625 |
55.53 |
55.56 |
55.49 |
55.49 |
+0.26 |
2,988 |
36,021 |
+696 |
Oct20 |
190625 |
55.33 |
55.33 |
55.33 |
55.33 |
+0.26 |
552 |
25,449 |
+171 |
Nov20 |
190625 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.29 |
754 |
20,766 |
+133 |
Total Volume and Open Interest |
1,092,909 |
1,997,368 |
+20,372 |
e-miNY Crude Oil(NYM) |
Aug19 |
190625 |
57.775 |
58.825 |
57.200 |
57.825 |
-0.075 |
23,612 |
4,099 |
-126 |
Sep19 |
190625 |
57.725 |
58.875 |
57.300 |
57.900 |
-0.025 |
749 |
597 |
+109 |
Oct19 |
190625 |
58.025 |
58.600 |
57.625 |
57.800 |
-0.025 |
10 |
146 |
-1 |
Nov19 |
190625 |
57.400 |
57.650 |
57.400 |
57.650 |
unch |
1 |
313 |
-1 |
Dec19 |
190625 |
57.025 |
57.700 |
57.025 |
57.475 |
+0.075 |
6 |
183 |
-5 |
Jan20 |
190625 |
57.250 |
57.250 |
56.925 |
57.250 |
+0.100 |
3 |
72 |
-1 |
Feb20 |
190625 |
57.000 |
57.000 |
57.000 |
57.000 |
+0.125 |
0 |
12 |
+0 |
Mar20 |
190625 |
56.575 |
56.875 |
56.575 |
56.725 |
+0.150 |
10 |
52 |
+1 |
Apr20 |
190625 |
56.500 |
56.500 |
56.500 |
56.500 |
+0.175 |
0 |
92 |
+0 |
May20 |
190625 |
56.250 |
56.250 |
56.250 |
56.250 |
+0.175 |
0 |
94 |
+0 |
Total Volume and Open Interest |
24,391 |
5,732 |
-24 |
NY Harbor ULSD(NYM) |
Jul19 |
190625 |
190.59 |
194.20 |
189.20 |
192.34 |
+1.45 |
36,019 |
33,825 |
-7,877 |
Aug19 |
190625 |
191.48 |
195.00 |
189.89 |
193.09 |
+1.47 |
81,008 |
95,712 |
-2,823 |
Sep19 |
190625 |
192.04 |
195.78 |
190.85 |
193.88 |
+1.42 |
34,083 |
61,230 |
-605 |
Oct19 |
190625 |
192.95 |
196.26 |
191.64 |
194.57 |
+1.36 |
23,463 |
40,312 |
+1,786 |
Nov19 |
190625 |
192.59 |
196.51 |
192.52 |
195.17 |
+1.31 |
11,706 |
28,663 |
+128 |
Dec19 |
190625 |
194.09 |
197.31 |
192.73 |
195.56 |
+1.22 |
22,912 |
45,900 |
+524 |
Jan20 |
190625 |
193.16 |
197.17 |
193.16 |
195.71 |
+1.15 |
7,257 |
22,403 |
+215 |
Feb20 |
190625 |
193.35 |
195.57 |
193.32 |
195.27 |
+1.09 |
3,020 |
15,198 |
+1,102 |
Mar20 |
190625 |
193.83 |
195.00 |
193.48 |
194.44 |
+1.06 |
2,442 |
12,013 |
+118 |
Apr20 |
190625 |
191.72 |
193.34 |
191.72 |
193.06 |
+1.05 |
913 |
4,932 |
+51 |
May20 |
190625 |
191.87 |
192.35 |
191.87 |
192.11 |
+1.06 |
327 |
2,932 |
-94 |
Jun20 |
190625 |
190.91 |
191.83 |
190.23 |
191.57 |
+1.08 |
1,760 |
18,779 |
-79 |
Jul20 |
190625 |
192.20 |
192.20 |
191.58 |
191.65 |
+1.10 |
215 |
1,873 |
+11 |
Aug20 |
190625 |
191.70 |
191.84 |
191.70 |
191.84 |
+1.13 |
184 |
919 |
+73 |
Total Volume and Open Interest |
227,272 |
404,860 |
-7,593 |
RBOB Gasoline(NYM) |
Jul19 |
190625 |
185.81 |
190.76 |
184.22 |
187.72 |
+2.23 |
56,126 |
42,710 |
-9,745 |
Aug19 |
190625 |
182.17 |
187.19 |
180.54 |
184.36 |
+2.64 |
146,042 |
114,056 |
+5,913 |
Sep19 |
190625 |
178.26 |
183.08 |
176.93 |
180.51 |
+2.53 |
86,760 |
66,066 |
-1,808 |
Oct19 |
190625 |
163.31 |
167.81 |
162.53 |
165.46 |
+1.99 |
40,161 |
47,437 |
+655 |
Nov19 |
190625 |
160.52 |
163.63 |
159.18 |
161.81 |
+1.73 |
18,235 |
25,888 |
+1,243 |
Dec19 |
190625 |
157.86 |
161.57 |
156.82 |
159.30 |
+1.51 |
20,923 |
30,091 |
+1,738 |
Jan20 |
190625 |
156.83 |
160.68 |
156.28 |
158.49 |
+1.31 |
6,471 |
19,631 |
+585 |
Feb20 |
190625 |
156.66 |
158.91 |
156.66 |
158.73 |
+1.20 |
2,607 |
6,603 |
+415 |
Mar20 |
190625 |
158.44 |
160.59 |
158.43 |
160.02 |
+1.16 |
1,311 |
7,208 |
+232 |
Apr20 |
190625 |
177.32 |
178.14 |
176.85 |
177.78 |
+1.15 |
390 |
3,859 |
-33 |
Total Volume and Open Interest |
380,006 |
375,562 |
-1,024 |
e-miNY RBOB Gasoline(NYM) |
Jul19 |
190625 |
185.50 |
187.72 |
185.50 |
187.72 |
+2.23 |
0 |
1 |
+0 |
Aug19 |
190625 |
184.36 |
184.40 |
184.36 |
184.36 |
+2.64 |
0 |
1 |
+0 |
Sep19 |
190625 |
180.51 |
180.51 |
180.50 |
180.51 |
+2.53 |
|
|
|
Oct19 |
190625 |
165.46 |
165.50 |
165.46 |
165.46 |
+1.99 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul19 |
190625 |
2.303 |
2.315 |
2.255 |
2.308 |
+0.005 |
92,237 |
35,429 |
-22,160 |
Aug19 |
190625 |
2.279 |
2.296 |
2.235 |
2.286 |
+0.002 |
131,802 |
371,680 |
+13,088 |
Sep19 |
190625 |
2.249 |
2.271 |
2.212 |
2.260 |
+0.004 |
43,426 |
206,282 |
+1,249 |
Oct19 |
190625 |
2.283 |
2.305 |
2.246 |
2.294 |
+0.003 |
35,224 |
142,574 |
-445 |
Nov19 |
190625 |
2.373 |
2.391 |
2.334 |
2.383 |
+0.003 |
24,792 |
93,683 |
+4,954 |
Dec19 |
190625 |
2.565 |
2.584 |
2.529 |
2.576 |
unch |
24,102 |
84,677 |
-4,411 |
Jan20 |
190625 |
2.693 |
2.707 |
2.655 |
2.699 |
-0.005 |
22,278 |
95,091 |
+840 |
Feb20 |
190625 |
2.669 |
2.680 |
2.631 |
2.674 |
-0.007 |
7,918 |
37,133 |
+1,543 |
Mar20 |
190625 |
2.598 |
2.608 |
2.562 |
2.603 |
-0.007 |
12,218 |
59,880 |
+490 |
Apr20 |
190625 |
2.436 |
2.444 |
2.398 |
2.433 |
-0.013 |
9,363 |
41,752 |
-597 |
May20 |
190625 |
2.417 |
2.419 |
2.380 |
2.412 |
-0.014 |
3,184 |
23,552 |
-1,342 |
Jun20 |
190625 |
2.458 |
2.460 |
2.423 |
2.452 |
-0.014 |
631 |
10,495 |
+52 |
Jul20 |
190625 |
2.501 |
2.504 |
2.468 |
2.496 |
-0.014 |
832 |
13,841 |
+258 |
Aug20 |
190625 |
2.518 |
2.518 |
2.484 |
2.512 |
-0.013 |
528 |
11,769 |
-27 |
Sep20 |
190625 |
2.506 |
2.506 |
2.473 |
2.500 |
-0.014 |
578 |
10,661 |
-47 |
Oct20 |
190625 |
2.530 |
2.530 |
2.497 |
2.525 |
-0.014 |
1,334 |
26,874 |
-181 |
Total Volume and Open Interest |
412,462 |
1,322,392 |
-6,345 |
Brent Crude Oil(ICE) |
Aug19 |
190625 |
64.89 |
65.98 |
64.17 |
65.05 |
+0.19 |
257,918 |
209,933 |
-36,086 |
Sep19 |
190625 |
64.22 |
65.20 |
63.50 |
64.28 |
+0.10 |
221,019 |
450,380 |
+21,349 |
Oct19 |
190625 |
63.86 |
64.81 |
63.14 |
63.91 |
+0.10 |
74,418 |
217,414 |
+2,748 |
Nov19 |
190625 |
63.59 |
64.53 |
62.89 |
63.66 |
+0.11 |
47,160 |
164,096 |
+3,258 |
Dec19 |
190625 |
63.37 |
64.30 |
62.69 |
63.44 |
+0.11 |
109,638 |
338,734 |
+2,590 |
Jan20 |
190625 |
63.22 |
63.99 |
62.58 |
63.26 |
+0.11 |
26,560 |
100,700 |
+2,356 |
Feb20 |
190625 |
63.02 |
63.91 |
62.40 |
63.08 |
+0.12 |
15,803 |
60,175 |
+2,057 |
Mar20 |
190625 |
62.83 |
63.71 |
62.36 |
62.89 |
+0.13 |
12,026 |
61,947 |
+968 |
Apr20 |
190625 |
62.65 |
63.52 |
62.25 |
62.72 |
+0.13 |
5,728 |
37,199 |
+1,443 |
May20 |
190625 |
62.69 |
62.69 |
62.54 |
62.54 |
+0.14 |
3,973 |
37,098 |
+130 |
Jun20 |
190625 |
62.27 |
63.08 |
61.69 |
62.36 |
+0.15 |
23,355 |
133,362 |
-745 |
Jul20 |
190625 |
62.19 |
62.19 |
62.19 |
62.19 |
+0.16 |
2,191 |
60,597 |
+699 |
Aug20 |
190625 |
62.06 |
62.06 |
62.06 |
62.06 |
+0.17 |
1,399 |
41,565 |
+461 |
Sep20 |
190625 |
61.89 |
61.89 |
61.89 |
61.89 |
+0.18 |
1,945 |
35,411 |
+150 |
Total Volume and Open Interest |
842,941 |
2,398,285 |
+2,780 |
Gas Oil(ICE) |
Jul19 |
190625 |
584.25 |
594.75 |
579.50 |
589.00 |
+9.25 |
63,978 |
112,243 |
-8,992 |
Aug19 |
190625 |
585.75 |
596.75 |
582.00 |
591.50 |
+9.25 |
75,713 |
152,324 |
+2,640 |
Sep19 |
190625 |
589.25 |
599.25 |
584.50 |
594.25 |
+9.25 |
40,483 |
114,252 |
-817 |
Oct19 |
190625 |
591.50 |
602.00 |
587.25 |
597.00 |
+9.25 |
22,449 |
95,542 |
-472 |
Nov19 |
190625 |
591.00 |
600.75 |
586.75 |
596.00 |
+9.25 |
11,594 |
51,875 |
-202 |
Dec19 |
190625 |
589.00 |
598.75 |
584.75 |
594.25 |
+9.00 |
32,233 |
122,472 |
+2,015 |
Jan20 |
190625 |
588.25 |
597.75 |
584.25 |
593.25 |
+8.75 |
3,855 |
37,562 |
+256 |
Feb20 |
190625 |
584.25 |
596.50 |
584.25 |
592.50 |
+8.75 |
1,257 |
26,881 |
-120 |
Mar20 |
190625 |
584.00 |
595.50 |
584.00 |
591.50 |
+8.75 |
2,149 |
32,114 |
+36 |
Apr20 |
190625 |
584.75 |
590.50 |
583.75 |
590.25 |
+8.50 |
787 |
17,876 |
+115 |
Total Volume and Open Interest |
272,695 |
971,505 |
-5,533 |
Ethanol(CBOT) |
Jul19 |
190625 |
1.595 |
1.605 |
1.577 |
1.580 |
+0.005 |
153 |
388 |
-134 |
Aug19 |
190625 |
1.610 |
1.613 |
1.592 |
1.602 |
+0.012 |
132 |
430 |
+38 |
Sep19 |
190625 |
1.602 |
1.605 |
1.594 |
1.598 |
+0.013 |
8 |
108 |
+5 |
Oct19 |
190625 |
1.589 |
1.589 |
1.578 |
1.589 |
+0.013 |
1 |
10 |
+0 |
Nov19 |
190625 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.013 |
|
|
|
Dec19 |
190625 |
1.615 |
1.615 |
1.615 |
1.615 |
+0.013 |
0 |
20 |
+0 |
Jan20 |
190625 |
1.615 |
1.615 |
1.615 |
1.615 |
+0.013 |
|
|
|
Feb20 |
190625 |
1.615 |
1.615 |
1.615 |
1.615 |
+0.013 |
|
|
|
Total Volume and Open Interest |
294 |
956 |
-91 |
WTI Crude Oil(ICE) |
Aug19 |
190625 |
57.84 |
58.82 |
57.21 |
57.83 |
-0.07 |
52,858 |
78,272 |
-4,656 |
Sep19 |
190625 |
57.96 |
58.86 |
57.27 |
57.89 |
-0.04 |
52,242 |
105,488 |
+1,037 |
Oct19 |
190625 |
57.85 |
58.73 |
57.17 |
57.80 |
-0.02 |
45,111 |
44,631 |
+1,125 |
Nov19 |
190625 |
57.68 |
58.56 |
57.05 |
57.66 |
+0.02 |
30,264 |
34,531 |
-2,878 |
Dec19 |
190625 |
56.83 |
58.21 |
56.83 |
57.47 |
+0.06 |
38,278 |
108,565 |
-2,178 |
Jan20 |
190625 |
56.63 |
57.87 |
56.59 |
57.24 |
+0.09 |
8,646 |
15,133 |
-849 |
Feb20 |
190625 |
56.37 |
57.26 |
56.32 |
56.99 |
+0.12 |
1,692 |
8,521 |
-29 |
Mar20 |
190625 |
56.87 |
57.00 |
56.43 |
56.73 |
+0.15 |
3,869 |
19,855 |
+137 |
Apr20 |
190625 |
56.63 |
56.76 |
56.49 |
56.49 |
+0.17 |
617 |
7,426 |
+30 |
May20 |
190625 |
56.26 |
56.26 |
56.26 |
56.26 |
+0.19 |
307 |
6,808 |
+90 |
Jun20 |
190625 |
56.06 |
56.24 |
55.78 |
56.06 |
+0.22 |
7,587 |
62,394 |
+1,539 |
Jul20 |
190625 |
55.85 |
55.85 |
55.85 |
55.85 |
+0.23 |
127 |
5,567 |
-30 |
Aug20 |
190625 |
55.66 |
55.66 |
55.66 |
55.66 |
+0.24 |
119 |
5,597 |
+6 |
Sep20 |
190625 |
55.49 |
55.49 |
55.49 |
55.49 |
+0.26 |
112 |
10,094 |
+36 |
Oct20 |
190625 |
55.33 |
55.33 |
55.33 |
55.33 |
+0.26 |
31 |
5,439 |
+0 |
Nov20 |
190625 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.29 |
8 |
4,929 |
+8 |
Total Volume and Open Interest |
253,996 |
672,499 |
-2,528 |
US Dollar Index(ICE) |
Sep19 |
190625 |
95.500 |
95.875 |
95.365 |
95.647 |
+0.160 |
30,648 |
46,178 |
+1,086 |
Dec19 |
190625 |
95.095 |
95.490 |
94.975 |
95.262 |
+0.160 |
46 |
888 |
+6 |
Mar20 |
190625 |
94.995 |
94.995 |
94.857 |
94.857 |
+0.160 |
22 |
98 |
+22 |
Total Volume and Open Interest |
30,716 |
47,164 |
+1,114 |
Australian Dollar(CME) |
Sep19 |
190625 |
69.84 |
69.96 |
69.59 |
69.77 |
-0.07 |
91,355 |
168,169 |
-1,928 |
Dec19 |
190625 |
69.92 |
70.01 |
69.81 |
69.91 |
-0.07 |
219 |
512 |
+80 |
Mar20 |
190625 |
70.04 |
70.04 |
70.04 |
70.04 |
-0.07 |
13 |
19 |
+1 |
Total Volume and Open Interest |
92,428 |
171,644 |
-1,459 |
British Pound(CME) |
Sep19 |
190625 |
127.85 |
128.30 |
127.19 |
127.41 |
-0.48 |
84,232 |
203,444 |
+2,168 |
Dec19 |
190625 |
128.24 |
128.59 |
127.79 |
127.79 |
-0.48 |
73 |
1,169 |
+17 |
Mar20 |
190625 |
128.16 |
128.16 |
128.16 |
128.16 |
-0.47 |
0 |
188 |
+0 |
Total Volume and Open Interest |
86,052 |
209,021 |
+1,999 |
Canadian Dollar(CME) |
Sep19 |
190625 |
75.99 |
76.16 |
75.84 |
75.99 |
+0.04 |
87,271 |
126,204 |
+4,626 |
Dec19 |
190625 |
76.03 |
76.19 |
75.90 |
76.04 |
+0.04 |
219 |
4,795 |
+42 |
Mar20 |
190625 |
76.10 |
76.10 |
76.00 |
76.09 |
+0.04 |
51 |
966 |
+49 |
Jun20 |
190625 |
76.15 |
76.15 |
76.11 |
76.11 |
+0.03 |
52 |
207 |
+49 |
Total Volume and Open Interest |
88,610 |
133,853 |
+5,181 |
Japanese Yen(CME) |
Sep19 |
190625 |
93.77 |
94.22 |
93.66 |
93.91 |
+0.15 |
170,250 |
131,329 |
-581 |
Dec19 |
190625 |
94.35 |
94.76 |
94.35 |
94.46 |
+0.16 |
55 |
410 |
+37 |
Mar20 |
190625 |
95.13 |
95.13 |
95.06 |
95.06 |
+0.17 |
0 |
94 |
+0 |
Total Volume and Open Interest |
172,761 |
136,116 |
-454 |
Swiss Franc(CME) |
Sep19 |
190625 |
103.67 |
103.92 |
103.05 |
103.34 |
-0.31 |
34,718 |
58,712 |
-661 |
Dec19 |
190625 |
104.30 |
104.30 |
104.10 |
104.10 |
-0.31 |
4 |
28 |
+1 |
Mar20 |
190625 |
104.89 |
104.89 |
104.89 |
104.89 |
-0.30 |
8 |
27 |
+7 |
Total Volume and Open Interest |
34,731 |
58,774 |
-652 |
EuroFX(CME) |
Sep19 |
190625 |
114.72 |
114.86 |
114.19 |
114.48 |
-0.28 |
219,540 |
499,640 |
+7,105 |
Dec19 |
190625 |
115.50 |
115.58 |
114.96 |
115.22 |
-0.27 |
1,112 |
4,042 |
+311 |
Mar20 |
190625 |
116.31 |
116.31 |
115.76 |
115.96 |
-0.27 |
57 |
7,492 |
+6 |
Total Volume and Open Interest |
225,795 |
514,418 |
+7,520 |
Mexican Peso(CME) |
Jul19 |
190625 |
518.63 |
518.63 |
518.63 |
518.63 |
-1.00 |
|
|
|
Aug19 |
190625 |
515.75 |
515.75 |
515.75 |
515.75 |
-1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,854 |
210,557 |
+5,678 |
Brazilian Real(CME) |
Jul19 |
190625 |
260.60 |
262.00 |
259.30 |
259.90 |
-1.45 |
5,671 |
27,885 |
-437 |
Aug19 |
190625 |
260.65 |
261.10 |
258.80 |
259.15 |
-1.45 |
3,267 |
12,273 |
+318 |
Sep19 |
190625 |
258.50 |
258.50 |
258.50 |
258.50 |
-1.40 |
20 |
3,533 |
-1 |
Oct19 |
190625 |
257.65 |
257.65 |
257.65 |
257.65 |
-1.45 |
|
|
|
Total Volume and Open Interest |
8,958 |
43,691 |
-120 |
30-Year T-Bonds(CBOT) |
Sep19 |
190625 |
155~140 |
156~020 |
155~090 |
155~290 |
+0~160 |
319,339 |
934,168 |
-14,814 |
Dec19 |
190625 |
154~280 |
155~050 |
154~250 |
155~030 |
+0~140 |
71 |
79 |
+62 |
Mar20 |
190625 |
154~030 |
154~030 |
154~030 |
154~030 |
+0~140 |
|
|
|
Total Volume and Open Interest |
319,410 |
934,247 |
-14,752 |
10-Year T-Notes(CBOT) |
Sep19 |
190625 |
127~310 |
128~080 |
127~285 |
128~040 |
+0~060 |
1,597,384 |
3,874,534 |
+18,153 |
Dec19 |
190625 |
128~170 |
128~170 |
128~130 |
128~150 |
+0~060 |
5 |
7 |
+4 |
Mar20 |
190625 |
128~150 |
128~150 |
128~150 |
128~150 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,597,389 |
3,874,541 |
+18,157 |
5-Year T-Notes(CBOT) |
Jun19 |
190625 |
118~024 |
118~066 |
118~006 |
118~034 |
+0~030 |
3,160 |
14,429 |
-3,129 |
Sep19 |
190625 |
118~064 |
118~130 |
118~042 |
118~094 |
+0~034 |
1,007,481 |
4,463,463 |
-80,798 |
Dec19 |
190625 |
118~116 |
118~116 |
118~116 |
118~116 |
+0~034 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,010,642 |
4,477,893 |
-83,926 |
2 Year T-Notes(CBOT) |
Jun19 |
190625 |
107~131 |
107~135 |
107~131 |
107~135 |
unch |
159 |
3,840 |
-38 |
Sep19 |
190625 |
107~216 |
107~237 |
107~197 |
107~220 |
+0~003 |
500,029 |
3,619,375 |
-12,648 |
Dec19 |
190625 |
107~240 |
107~240 |
107~240 |
107~240 |
+0~003 |
|
|
|
Total Volume and Open Interest |
500,188 |
3,623,215 |
-12,686 |
Eurodollars(CME) |
Sep19 |
190625 |
98.050 |
98.075 |
98.015 |
98.040 |
-0.010 |
362,499 |
1,602,159 |
-13,683 |
Dec19 |
190625 |
98.165 |
98.195 |
98.125 |
98.160 |
unch |
388,822 |
1,606,221 |
-39,374 |
Mar20 |
190625 |
98.365 |
98.400 |
98.325 |
98.365 |
+0.005 |
339,532 |
1,182,241 |
+11,743 |
Jun20 |
190625 |
98.450 |
98.500 |
98.415 |
98.460 |
+0.015 |
316,906 |
1,139,313 |
-18,308 |
Sep20 |
190625 |
98.515 |
98.565 |
98.480 |
98.525 |
+0.020 |
325,317 |
1,115,615 |
-18,819 |
Dec20 |
190625 |
98.505 |
98.555 |
98.475 |
98.520 |
+0.020 |
249,971 |
1,086,072 |
-13,722 |
Mar21 |
190625 |
98.525 |
98.575 |
98.495 |
98.540 |
+0.025 |
205,740 |
786,652 |
-3,197 |
Jun21 |
190625 |
98.490 |
98.540 |
98.465 |
98.505 |
+0.025 |
180,082 |
751,819 |
+5,359 |
Sep21 |
190625 |
98.455 |
98.505 |
98.440 |
98.475 |
+0.025 |
142,759 |
571,304 |
-13,513 |
Dec21 |
190625 |
98.410 |
98.460 |
98.395 |
98.435 |
+0.030 |
114,714 |
570,712 |
-3,050 |
Mar22 |
190625 |
98.385 |
98.430 |
98.370 |
98.405 |
+0.030 |
94,793 |
457,868 |
-406 |
Jun22 |
190625 |
98.340 |
98.385 |
98.330 |
98.360 |
+0.030 |
86,093 |
301,515 |
+1,923 |
Sep22 |
190625 |
98.295 |
98.345 |
98.290 |
98.320 |
+0.030 |
54,941 |
287,248 |
-7,287 |
Dec22 |
190625 |
98.255 |
98.305 |
98.250 |
98.285 |
+0.035 |
47,798 |
219,866 |
-1,933 |
Mar23 |
190625 |
98.225 |
98.270 |
98.215 |
98.255 |
+0.035 |
33,059 |
136,937 |
+3,926 |
Jun23 |
190625 |
98.185 |
98.235 |
98.180 |
98.215 |
+0.035 |
29,835 |
100,132 |
+215 |
Sep23 |
190625 |
98.140 |
98.185 |
98.130 |
98.175 |
+0.040 |
21,981 |
108,455 |
+2,105 |
Dec23 |
190625 |
98.090 |
98.140 |
98.085 |
98.130 |
+0.040 |
28,223 |
63,324 |
-922 |
Total Volume and Open Interest |
3,126,474 |
12,591,911 |
-85,425 |
Ultra T-Bond(CBOT) |
Jun19 |
190619 |
175~30 |
176~18 |
175~16 |
175~17 |
-0~22 |
1,179 |
6,110 |
-290 |
Sep19 |
190625 |
177~02 |
178~00 |
176~28 |
177~21 |
+0~23 |
121,815 |
1,143,967 |
+2,807 |
Dec19 |
190625 |
178~01 |
178~01 |
178~01 |
178~01 |
+0~23 |
|
|
|
Total Volume and Open Interest |
121,815 |
1,143,967 |
+2,807 |
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 |
190625 |
137~305 |
138~115 |
137~270 |
138~080 |
+0~110 |
203,362 |
758,584 |
+4,866 |
Dec19 |
190625 |
138~080 |
138~080 |
138~080 |
138~080 |
+0~110 |
|
|
|
Total Volume and Open Interest |
203,362 |
758,584 |
+4,866 |
30 Day Federal Funds(CBOT) |
Jun19 |
190625 |
97.622 |
97.622 |
97.618 |
97.618 |
-0.003 |
22,817 |
185,811 |
+2,330 |
Jul19 |
190625 |
97.635 |
97.645 |
97.630 |
97.635 |
unch |
38,151 |
455,341 |
-13,620 |
Aug19 |
190625 |
97.980 |
97.990 |
97.925 |
97.950 |
-0.030 |
104,580 |
371,599 |
-12,680 |
Sep19 |
190625 |
98.060 |
98.075 |
98.010 |
98.040 |
-0.025 |
25,035 |
169,405 |
-173 |
Oct19 |
190625 |
98.190 |
98.200 |
98.140 |
98.170 |
-0.020 |
48,084 |
309,739 |
+7,100 |
Nov19 |
190625 |
98.280 |
98.305 |
98.235 |
98.265 |
-0.025 |
26,292 |
151,572 |
-3,830 |
Total Volume and Open Interest |
384,625 |
2,287,363 |
-18,805 |
Japanese Govt Bonds(SGX) |
Sep19 |
190624 |
153.87 |
153.93 |
153.79 |
153.86 |
-0.10 |
1,494 |
18,149 |
-42 |
Dec19 |
190624 |
153.86 |
153.86 |
153.86 |
153.86 |
-0.10 |
|
|
|
Mar20 |
190624 |
153.86 |
153.86 |
153.86 |
153.86 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,494 |
18,149 |
-42 |
Euro-Buxl(EUREX) |
Sep19 |
190625 |
202.90 |
204.14 |
202.82 |
204.02 |
+1.06 |
48,797 |
243,538 |
-3,918 |
Dec19 |
190625 |
202.46 |
202.46 |
202.46 |
202.46 |
+1.06 |
1 |
5,525 |
-1 |
Mar20 |
190625 |
201.02 |
201.02 |
201.02 |
201.02 |
+1.06 |
|
|
|
Total Volume and Open Interest |
48,798 |
249,063 |
-3,919 |
Euro-Bund(EUREX) |
Sep19 |
190625 |
172.45 |
172.91 |
172.45 |
172.88 |
+0.41 |
712,320 |
1,700,404 |
-153,884 |
Dec19 |
190625 |
170.00 |
170.15 |
170.00 |
170.15 |
+0.41 |
88 |
1,138 |
-76 |
Mar20 |
190625 |
171.38 |
171.38 |
171.38 |
171.38 |
-0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
712,408 |
1,701,543 |
-153,960 |
Euro-Bobl(EUREX) |
Sep19 |
190625 |
134.34 |
134.47 |
134.33 |
134.46 |
+0.10 |
442,713 |
1,282,274 |
-56,991 |
Dec19 |
190625 |
134.75 |
134.75 |
134.75 |
134.75 |
+0.10 |
0 |
10 |
+0 |
Mar20 |
190625 |
134.91 |
134.91 |
134.91 |
134.91 |
+0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
442,713 |
1,282,287 |
-56,991 |
Euro-Schatz(EUREX) |
Sep19 |
190625 |
112.26 |
112.28 |
112.25 |
112.28 |
+0.02 |
257,878 |
1,590,115 |
-5,167 |
Dec19 |
190625 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.03 |
1 |
505 |
+0 |
Mar20 |
190625 |
112.22 |
112.22 |
112.22 |
112.22 |
+0.02 |
|
|
|
Total Volume and Open Interest |
257,879 |
1,590,620 |
-5,167 |
3-Mth Euribor(EUREX) |
Jun19 |
190617 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
1,777 |
-116 |
Sep19 |
190625 |
100.430 |
100.430 |
100.430 |
100.430 |
+0.005 |
115 |
2,108 |
+0 |
Dec19 |
190625 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
100 |
1,726 |
+0 |
Total Volume and Open Interest |
215 |
7,541 |
+15 |
Long Gilt(LIFFE) |
Jun19 |
190625 |
131~21 |
131~25 |
131~13 |
131~25 |
+0~07 |
485 |
25,775 |
-1,300 |
Sep19 |
190625 |
130~18 |
130~30 |
130~16 |
130~27 |
+0~07 |
148,832 |
653,978 |
-6,049 |
Total Volume and Open Interest |
149,317 |
679,853 |
-7,349 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190625 |
99.21 |
99.22 |
99.21 |
99.21 |
unch |
55,030 |
660,859 |
-2,877 |
Dec19 |
190625 |
99.19 |
99.20 |
99.18 |
99.19 |
+0.00 |
75,006 |
688,016 |
-8,426 |
Mar20 |
190625 |
99.22 |
99.25 |
99.22 |
99.25 |
+0.01 |
68,211 |
476,912 |
+4,436 |
Jun20 |
190625 |
99.25 |
99.28 |
99.25 |
99.28 |
+0.02 |
53,451 |
437,278 |
-233 |
Sep20 |
190625 |
99.27 |
99.29 |
99.26 |
99.29 |
+0.02 |
54,958 |
494,722 |
-4,542 |
Dec20 |
190625 |
99.25 |
99.27 |
99.24 |
99.26 |
+0.02 |
61,186 |
307,485 |
+2,672 |
Total Volume and Open Interest |
557,246 |
3,937,547 |
+3,875 |
3-Mth Euribor(LIFFE) |
Sep19 |
190625 |
100.425 |
100.430 |
100.425 |
100.430 |
+0.005 |
96,773 |
583,602 |
-2,383 |
Dec19 |
190625 |
100.465 |
100.470 |
100.460 |
100.465 |
unch |
75,511 |
587,132 |
-5,540 |
Mar20 |
190625 |
100.475 |
100.480 |
100.470 |
100.480 |
+0.005 |
74,913 |
406,817 |
-2,408 |
Total Volume and Open Interest |
792,304 |
4,209,466 |
-1,567 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190625 |
98.95 |
98.96 |
98.93 |
98.96 |
unch |
57,921 |
299,349 |
-9,110 |
Dec19 |
190625 |
99.04 |
99.05 |
99.03 |
99.04 |
unch |
38,337 |
354,357 |
-1,175 |
Mar20 |
190625 |
99.11 |
99.13 |
99.11 |
99.12 |
unch |
26,542 |
282,156 |
-6,328 |
Jun20 |
190625 |
99.14 |
99.15 |
99.13 |
99.14 |
unch |
18,220 |
225,059 |
+453 |
Sep20 |
190625 |
99.12 |
99.14 |
99.11 |
99.13 |
unch |
18,670 |
152,485 |
+6,015 |
Dec20 |
190625 |
99.11 |
99.12 |
99.09 |
99.10 |
-0.01 |
11,190 |
103,609 |
+3,775 |
Mar21 |
190625 |
99.09 |
99.10 |
99.08 |
99.10 |
unch |
4,857 |
59,603 |
+54 |
Jun21 |
190625 |
99.08 |
99.09 |
99.08 |
99.09 |
+0.01 |
3,421 |
21,837 |
+1,639 |
Sep21 |
190625 |
99.08 |
99.08 |
99.06 |
99.06 |
unch |
730 |
2,471 |
+346 |
Dec21 |
190625 |
99.03 |
99.05 |
99.03 |
99.03 |
+0.01 |
242 |
2,786 |
+167 |
Total Volume and Open Interest |
180,436 |
1,504,818 |
-4,203 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190625 |
98.69 |
98.74 |
98.69 |
98.72 |
+0.02 |
157,463 |
1,299,990 |
-3,244 |
Dec19 |
190625 |
98.72 |
98.72 |
98.72 |
98.72 |
+0.02 |
|
|
|
Total Volume and Open Interest |
157,463 |
1,299,990 |
-3,244 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190625 |
99.13 |
99.15 |
99.13 |
99.14 |
+0.01 |
232,517 |
1,212,158 |
+31,741 |
Dec19 |
190625 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.01 |
|
|
|
Total Volume and Open Interest |
232,517 |
1,212,158 |
+31,741 |
Gold(CMX) |
Jun19 |
190625 |
1418.1 |
1433.3 |
1414.9 |
1414.9 |
+0.6 |
35 |
163 |
-72 |
Aug19 |
190625 |
1423.4 |
1442.9 |
1415.1 |
1418.7 |
+0.5 |
518,888 |
422,008 |
-3,507 |
Oct19 |
190625 |
1428.6 |
1447.0 |
1421.8 |
1424.6 |
+0.5 |
2,027 |
9,405 |
+235 |
Dec19 |
190625 |
1433.2 |
1453.7 |
1427.0 |
1430.1 |
+0.6 |
10,978 |
83,264 |
+3,721 |
Feb20 |
190625 |
1442.6 |
1455.2 |
1433.4 |
1434.7 |
+0.4 |
2,229 |
30,659 |
+484 |
Apr20 |
190625 |
1444.6 |
1458.6 |
1438.2 |
1438.5 |
+0.4 |
327 |
12,558 |
+203 |
Jun20 |
190625 |
1446.2 |
1462.9 |
1439.1 |
1441.8 |
+0.4 |
722 |
9,740 |
+280 |
Aug20 |
190625 |
1467.2 |
1467.2 |
1445.0 |
1445.0 |
+0.4 |
142 |
744 |
-9 |
Oct20 |
190625 |
1470.6 |
1470.6 |
1448.7 |
1448.7 |
+0.4 |
5 |
59 |
+2 |
Dec20 |
190625 |
1461.3 |
1473.9 |
1448.7 |
1451.3 |
+0.4 |
17 |
2,360 |
+1 |
Feb21 |
190625 |
1454.8 |
1454.8 |
1454.8 |
1454.8 |
+0.4 |
0 |
17 |
+0 |
Apr21 |
190625 |
1457.4 |
1457.4 |
1457.4 |
1457.4 |
+0.4 |
|
|
|
Total Volume and Open Interest |
536,348 |
572,893 |
+1,217 |
Silver(CMX) |
Jul19 |
190625 |
1544.0 |
1550.5 |
1525.5 |
1530.0 |
-7.7 |
143,027 |
74,780 |
-18,881 |
Sep19 |
190625 |
1554.0 |
1559.0 |
1534.0 |
1538.3 |
-7.8 |
43,990 |
106,169 |
+10,576 |
Dec19 |
190625 |
1561.5 |
1568.0 |
1545.0 |
1549.0 |
-7.0 |
2,312 |
33,992 |
+589 |
Mar20 |
190625 |
1573.5 |
1576.5 |
1556.0 |
1559.5 |
-6.5 |
625 |
9,700 |
+354 |
May20 |
190625 |
1565.2 |
1577.0 |
1565.2 |
1565.2 |
-6.3 |
91 |
2,026 |
+0 |
Jul20 |
190625 |
1579.0 |
1579.0 |
1570.7 |
1570.7 |
-6.3 |
4 |
961 |
+2 |
Sep20 |
190625 |
1576.9 |
1576.9 |
1576.9 |
1576.9 |
-6.3 |
1 |
25 |
+0 |
Total Volume and Open Interest |
190,461 |
229,295 |
-7,362 |
Platinum(NYMEX) |
Jul19 |
190625 |
813.6 |
820.4 |
806.6 |
809.8 |
-1.9 |
27,742 |
39,949 |
-7,372 |
Oct19 |
190625 |
818.8 |
824.8 |
811.2 |
814.5 |
-1.8 |
12,806 |
50,148 |
+7,542 |
Jan20 |
190625 |
826.0 |
828.9 |
817.5 |
819.9 |
-2.2 |
199 |
1,858 |
+105 |
Apr20 |
190625 |
830.3 |
831.7 |
823.0 |
824.8 |
-2.0 |
12 |
87 |
+6 |
Total Volume and Open Interest |
40,775 |
92,094 |
+281 |
Palladium(NYMEX) |
Jun19 |
190625 |
1521.80 |
1521.80 |
1521.80 |
1521.80 |
+1.40 |
|
|
|
Sep19 |
190625 |
1529.40 |
1542.30 |
1501.20 |
1532.50 |
+3.90 |
4,093 |
20,771 |
+212 |
Dec19 |
190625 |
1528.30 |
1537.20 |
1499.20 |
1527.90 |
+4.30 |
223 |
1,551 |
+42 |
Total Volume and Open Interest |
4,316 |
22,416 |
+252 |
Copper(CMX) |
Jul19 |
190625 |
270.90 |
274.75 |
269.90 |
273.55 |
+3.00 |
82,761 |
43,603 |
-14,797 |
Sep19 |
190625 |
271.00 |
274.60 |
269.95 |
273.50 |
+3.00 |
45,067 |
135,032 |
+4,931 |
Dec19 |
190625 |
271.70 |
275.00 |
270.55 |
273.95 |
+3.10 |
5,895 |
42,853 |
+1,953 |
Mar20 |
190625 |
272.00 |
275.30 |
272.00 |
274.25 |
+3.20 |
734 |
21,890 |
+106 |
May20 |
190625 |
272.75 |
275.05 |
272.75 |
274.95 |
+3.30 |
129 |
2,410 |
+29 |
Total Volume and Open Interest |
136,938 |
261,354 |
-7,365 |
E-mini DJIA Index(CBOT) |
Sep19 |
190625 |
26758 |
26827 |
26539 |
26562 |
-200 |
203,126 |
72,940 |
+5,249 |
Dec19 |
190625 |
26735 |
26798 |
26529 |
26535 |
-205 |
57 |
226 |
-2 |
Mar20 |
190625 |
26550 |
26550 |
26550 |
26550 |
-201 |
0 |
1 |
+0 |
Jun20 |
190625 |
26551 |
26551 |
26551 |
26551 |
-200 |
|
|
|
Total Volume and Open Interest |
203,183 |
73,167 |
-14,001 |
S & P 500(CME) |
Sep19 |
190625 |
2952.00 |
2957.80 |
2921.00 |
2922.10 |
-30.00 |
1,987 |
17,234 |
+1,304 |
Dec19 |
190625 |
2951.00 |
2951.00 |
2922.80 |
2922.80 |
-30.00 |
0 |
1 |
+0 |
Mar20 |
190625 |
2923.00 |
2923.00 |
2923.00 |
2923.00 |
-30.80 |
|
|
|
Jun20 |
190625 |
2924.80 |
2924.80 |
2924.80 |
2924.80 |
-33.30 |
|
|
|
Total Volume and Open Interest |
1,987 |
17,235 |
+1,304 |
S & P 500 E-Mini(CME) |
Sep19 |
190625 |
2951.00 |
2958.25 |
2920.00 |
2922.00 |
-30.00 |
1,547,604 |
2,440,112 |
+8,295 |
Dec19 |
190625 |
2952.75 |
2958.75 |
2921.00 |
2922.75 |
-30.00 |
6,169 |
24,834 |
+496 |
Mar20 |
190625 |
2950.75 |
2958.50 |
2922.00 |
2923.00 |
-30.75 |
9 |
3,612 |
+1 |
Jun20 |
190625 |
2924.75 |
2924.80 |
2924.75 |
2924.75 |
-33.25 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,553,782 |
2,468,582 |
-550,772 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190625 |
7753.00 |
7779.50 |
7609.50 |
7628.75 |
-130.00 |
379,078 |
207,052 |
+4,304 |
Dec19 |
190625 |
7776.25 |
7795.75 |
7630.00 |
7645.75 |
-131.00 |
266 |
566 |
+98 |
Mar20 |
190625 |
7730.00 |
7811.25 |
7658.00 |
7671.25 |
-132.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
379,344 |
207,641 |
-45,233 |
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 |
190625 |
1918.80 |
1923.20 |
1903.80 |
1905.20 |
-10.80 |
13,312 |
62,630 |
+373 |
Dec19 |
190625 |
1909.10 |
1923.10 |
1909.10 |
1909.10 |
-10.90 |
1 |
104 |
+1 |
Total Volume and Open Interest |
13,313 |
62,734 |
-5,577 |
Volatility Index(CBOE) |
Jun19 |
190619 |
15.05 |
15.30 |
14.80 |
14.80 |
-0.28 |
45,048 |
47,534 |
-7,258 |
Jul19 |
190625 |
16.30 |
16.80 |
16.22 |
16.68 |
+0.41 |
66,162 |
210,959 |
-4,828 |
Aug19 |
190625 |
17.00 |
17.40 |
16.92 |
17.33 |
+0.35 |
41,702 |
67,206 |
+11,721 |
Sep19 |
190625 |
17.28 |
17.64 |
17.20 |
17.58 |
+0.35 |
19,996 |
33,446 |
+1,285 |
Total Volume and Open Interest |
149,113 |
381,857 |
+7,928 |
S & P 600(CME) |
Jun19 |
190621 |
940.00 |
940.00 |
940.00 |
940.00 |
-5.30 |
|
|
|
Sep19 |
190625 |
923.20 |
923.20 |
923.20 |
923.20 |
-3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep19 |
190625 |
1536.30 |
1540.50 |
1523.40 |
1525.00 |
-12.30 |
129,069 |
401,747 |
+980 |
Dec19 |
190625 |
1537.40 |
1541.00 |
1525.40 |
1526.70 |
-12.10 |
6 |
87 |
+5 |
Mar20 |
190625 |
1531.70 |
1531.70 |
1531.70 |
1531.70 |
-11.90 |
|
|
|
Total Volume and Open Interest |
129,075 |
401,834 |
-63,912 |
Nikkei 225(CME) |
Sep19 |
190625 |
21170 |
21265 |
21030 |
21055 |
-125 |
16,420 |
28,466 |
+1,204 |
Dec19 |
190625 |
20935 |
20935 |
20935 |
20935 |
-125 |
2 |
12 |
+0 |
Total Volume and Open Interest |
16,422 |
28,478 |
+1,204 |
Nikkei 225(SGX) |
Sep19 |
190624 |
21240 |
21350 |
21115 |
21245 |
+15 |
85,575 |
123,592 |
-1,006 |
Dec19 |
190624 |
21110 |
21150 |
21090 |
21090 |
+20 |
62 |
4,476 |
-1 |
Mar20 |
190624 |
21040 |
21040 |
21040 |
21040 |
-155 |
0 |
400 |
+0 |
Total Volume and Open Interest |
117,182 |
152,775 |
+5,307 |
Nikkei 225 Mini(JPX) |
Sep19 |
190624 |
21260 |
21350 |
21120 |
21230 |
-170 |
1,027,483 |
243,979 |
-5,866 |
Dec19 |
190624 |
21070 |
21170 |
20945 |
21050 |
-180 |
8,535 |
4,884 |
+274 |
Mar20 |
190624 |
20990 |
21095 |
20885 |
20980 |
-170 |
327 |
1,586 |
+42 |
Total Volume and Open Interest |
1,093,768 |
291,609 |
-5,671 |
Nikkei 225(JPX) |
Sep19 |
190624 |
21260 |
21350 |
21120 |
21230 |
-170 |
70,721 |
217,268 |
+304 |
Dec19 |
190624 |
21080 |
21170 |
20950 |
21050 |
-180 |
142 |
35,259 |
-1,045 |
Mar20 |
190624 |
21010 |
21010 |
20980 |
20980 |
-170 |
18 |
6,203 |
+9 |
Total Volume and Open Interest |
70,885 |
333,618 |
-594 |
Nikkei 225(CME) Yen |
Sep19 |
190625 |
21160 |
21245 |
21015 |
21040 |
-125 |
50,346 |
59,263 |
+2,586 |
Dec19 |
190625 |
20865 |
21040 |
20865 |
20865 |
-125 |
1 |
1 |
-1 |
Mar20 |
190625 |
20965 |
20965 |
20965 |
20965 |
-105 |
|
|
|
Total Volume and Open Interest |
50,347 |
59,264 |
+2,585 |
Nikkei 225(CME) e-Mini Yen |
Jun19 |
190613 |
21080 |
21080 |
21080 |
21080 |
+40 |
0 |
5 |
+0 |
Sep19 |
190625 |
21040 |
21040 |
21040 |
21040 |
-130 |
|
|
|
Dec19 |
190625 |
20870 |
20870 |
20865 |
20870 |
-120 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190625 |
5494.5 |
5518.5 |
5487.5 |
5509.0 |
-5.5 |
86,714 |
341,916 |
+8,145 |
Aug19 |
190625 |
5507.0 |
5507.0 |
5507.0 |
5507.0 |
-5.5 |
17 |
26 |
+14 |
Sep19 |
190625 |
5505.0 |
5514.0 |
5485.5 |
5504.5 |
-5.5 |
275 |
22,044 |
+185 |
Total Volume and Open Interest |
95,897 |
429,496 |
-67,061 |
Hang Seng Index(HKFE) |
Jun19 |
190625 |
28414 |
28489 |
28079 |
28156 |
-267 |
220,454 |
115,704 |
-1,096 |
Jul19 |
190625 |
28381 |
28443 |
28033 |
28113 |
-259 |
6,309 |
12,137 |
+4,007 |
Total Volume and Open Interest |
228,241 |
151,266 |
+3,234 |
DAX(EUREX) |
Sep19 |
190625 |
12256.5 |
12274.0 |
12155.5 |
12222.5 |
-22.0 |
124,403 |
111,660 |
-5,484 |
Dec19 |
190625 |
12231.0 |
12238.0 |
12151.0 |
12204.0 |
-22.0 |
34 |
1,085 |
-7 |
Mar20 |
190625 |
12191.0 |
12191.0 |
12191.0 |
12191.0 |
-22.0 |
|
|
|
Total Volume and Open Interest |
131,392 |
112,745 |
|
Mini-DAX(EUREX) |
Jun19 |
190621 |
12375.0 |
12425.0 |
12291.0 |
12364.0 |
+0.5 |
39,553 |
20,377 |
-1,067 |
Sep19 |
190625 |
12245.0 |
12276.0 |
12159.0 |
12222.5 |
-22.0 |
48,132 |
8,735 |
+255 |
Dec19 |
190625 |
12184.0 |
12245.0 |
12150.0 |
12204.0 |
-22.0 |
51 |
247 |
+3 |
Total Volume and Open Interest |
49,728 |
8,982 |
+258 |
DJ EuroSTOXX 50(EUREX) |
Jun19 |
190621 |
3469 |
3500 |
3455 |
3478 |
+7 |
1,678,432 |
1,095,387 |
-761,666 |
Sep19 |
190625 |
3441 |
3448 |
3420 |
3437 |
-4 |
1,332,602 |
3,758,816 |
-159,781 |
Dec19 |
190625 |
3416 |
3423 |
3406 |
3420 |
-4 |
5,892 |
245,495 |
-6 |
Total Volume and Open Interest |
1,532,146 |
4,020,672 |
-159,787 |
Swiss Market Index(EUREX) |
Jun19 |
190621 |
9971 |
9988 |
9962 |
9963 |
-20 |
81,202 |
51,940 |
-32,860 |
Sep19 |
190625 |
9860 |
9912 |
9830 |
9873 |
+17 |
49,435 |
185,371 |
-2,537 |
Dec19 |
190625 |
9840 |
9880 |
9827 |
9849 |
+17 |
5 |
800 |
+14 |
Total Volume and Open Interest |
50,003 |
186,172 |
-2,522 |
FT-SE 100(EURONEXT) |
Sep19 |
190625 |
7341.00 |
7360.50 |
7301.00 |
7356.00 |
+15.00 |
119,026 |
732,967 |
-6,009 |
Dec19 |
190625 |
7317.50 |
7317.50 |
7317.50 |
7317.50 |
+15.50 |
2,525 |
4,346 |
+2,211 |
Mar20 |
190625 |
7253.00 |
7253.00 |
7253.00 |
7253.00 |
+15.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,551 |
737,314 |
-49,081 |
SPI 200(SFE) |
Sep19 |
190625 |
6593.0 |
6609.0 |
6571.0 |
6594.0 |
+1.0 |
55,315 |
391,175 |
+212 |
Dec19 |
190625 |
6576.0 |
6576.0 |
6576.0 |
6576.0 |
+1.0 |
8 |
2,635 |
+0 |
Mar20 |
190625 |
6528.0 |
6528.0 |
6528.0 |
6528.0 |
+1.0 |
|
|
|
Total Volume and Open Interest |
55,433 |
394,840 |
-63,993 |
FTSE MIB(ISE) |
Sep19 |
190625 |
21100.00 |
21205.00 |
20995.00 |
21062.00 |
-144.00 |
20,965 |
88,366 |
+1,186 |
Dec19 |
190625 |
20980.00 |
20980.00 |
20870.00 |
20925.00 |
-144.00 |
27 |
220 |
+13 |
Mar20 |
190625 |
20813.00 |
20813.00 |
20813.00 |
20813.00 |
-141.00 |
3 |
3 |
+2 |
Total Volume and Open Interest |
21,036 |
88,589 |
-45,772 |
KOSPI 200(KFE) |
Sep19 |
190625 |
275.10 |
275.30 |
275.05 |
275.05 |
-0.65 |
198,060 |
292,307 |
+550 |
Dec19 |
190625 |
275.25 |
275.25 |
275.15 |
275.15 |
-0.50 |
484 |
44,664 |
+44 |
Mar20 |
190625 |
273.10 |
273.10 |
273.00 |
273.00 |
+0.25 |
8 |
2,470 |
+4 |
Total Volume and Open Interest |
198,556 |
368,796 |
+802 |
GSCI(CME) |
Jul19 |
190625 |
423.70 |
425.70 |
423.70 |
424.55 |
+1.35 |
137 |
13,441 |
+12 |
Aug19 |
190625 |
422.90 |
422.90 |
422.90 |
422.90 |
+1.35 |
|
|
|
Sep19 |
190625 |
424.10 |
424.10 |
424.10 |
424.10 |
+1.35 |
|
|
|
Total Volume and Open Interest |
137 |
13,441 |
+12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|