|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 28, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Jul19 |
190628 |
889.25 |
906.00 |
887.25 |
899.75 |
+12.00 |
108,709 |
30,568 |
-26,263 |
|
Aug19 |
190628 |
893.75 |
912.00 |
893.00 |
904.50 |
+10.75 |
68,894 |
91,925 |
+7,441 |
|
Sep19 |
190628 |
900.00 |
918.00 |
899.75 |
911.00 |
+11.00 |
22,628 |
36,842 |
+1,443 |
|
Nov19 |
190628 |
912.00 |
930.00 |
911.25 |
923.00 |
+10.75 |
98,112 |
318,074 |
+6,368 |
|
Jan20 |
190628 |
923.50 |
941.00 |
923.25 |
934.50 |
+10.75 |
8,916 |
59,314 |
+188 |
|
Mar20 |
190628 |
931.75 |
948.50 |
931.00 |
941.50 |
+9.75 |
5,636 |
52,948 |
+582 |
|
May20 |
190628 |
938.75 |
954.75 |
938.00 |
947.75 |
+9.00 |
1,995 |
18,643 |
+627 |
|
Jul20 |
190628 |
945.50 |
961.50 |
945.50 |
955.00 |
+9.25 |
1,968 |
19,691 |
+231 |
|
Aug20 |
190628 |
952.25 |
962.00 |
951.25 |
956.25 |
+9.00 |
83 |
1,096 |
+20 |
|
Sep20 |
190628 |
946.25 |
952.25 |
946.25 |
952.25 |
+9.75 |
1 |
393 |
+0 |
|
Nov20 |
190628 |
941.75 |
957.75 |
941.75 |
951.50 |
+10.25 |
814 |
14,911 |
+199 |
|
Jan21 |
190628 |
958.75 |
958.75 |
957.00 |
958.75 |
+10.25 |
2 |
234 |
+2 |
|
Mar21 |
190628 |
953.50 |
962.75 |
953.50 |
962.75 |
+11.00 |
2 |
59 |
+1 |
|
May21 |
190628 |
969.00 |
969.00 |
969.00 |
969.00 |
+11.00 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
317,761 |
645,005 |
-9,160 |
| Soybean Meal(CBOT) |
|
Jul19 |
190628 |
310.90 |
313.60 |
308.10 |
313.10 |
+0.90 |
38,106 |
20,732 |
-14,651 |
|
Aug19 |
190628 |
312.50 |
316.80 |
310.30 |
315.30 |
+2.10 |
31,390 |
65,305 |
+3,538 |
|
Sep19 |
190628 |
314.30 |
318.50 |
312.20 |
317.30 |
+2.50 |
12,274 |
50,337 |
+1,570 |
|
Oct19 |
190628 |
316.00 |
320.70 |
314.10 |
319.10 |
+2.60 |
3,621 |
33,965 |
-278 |
|
Dec19 |
190628 |
319.80 |
324.50 |
317.80 |
322.90 |
+2.90 |
26,813 |
169,972 |
-791 |
|
Jan20 |
190628 |
321.20 |
326.10 |
319.60 |
324.80 |
+3.10 |
3,473 |
40,399 |
-244 |
|
Mar20 |
190628 |
322.60 |
328.00 |
321.70 |
327.00 |
+3.90 |
3,062 |
35,719 |
+799 |
|
May20 |
190628 |
324.90 |
329.80 |
323.60 |
329.00 |
+4.60 |
661 |
15,027 |
-28 |
|
Jul20 |
190628 |
327.10 |
331.00 |
325.70 |
331.00 |
+4.70 |
415 |
8,063 |
-43 |
|
Aug20 |
190628 |
328.80 |
331.80 |
326.20 |
331.40 |
+5.00 |
126 |
3,733 |
-20 |
| Total Volume and Open Interest |
120,262 |
454,255 |
-10,065 |
| Soybean Oil(CBOT) |
|
Jul19 |
190628 |
27.85 |
28.31 |
27.77 |
28.24 |
+0.43 |
39,517 |
17,185 |
-6,239 |
|
Aug19 |
190628 |
27.99 |
28.51 |
27.89 |
28.37 |
+0.44 |
35,428 |
68,023 |
+2,073 |
|
Sep19 |
190628 |
28.12 |
28.63 |
28.01 |
28.49 |
+0.45 |
9,951 |
31,980 |
+649 |
|
Oct19 |
190628 |
28.26 |
28.74 |
28.14 |
28.59 |
+0.43 |
5,614 |
20,293 |
+1,133 |
|
Dec19 |
190628 |
28.47 |
28.97 |
28.31 |
28.83 |
+0.42 |
34,157 |
194,566 |
+1,039 |
|
Jan20 |
190628 |
28.71 |
29.18 |
28.60 |
29.07 |
+0.42 |
4,195 |
38,269 |
+516 |
|
Mar20 |
190628 |
28.99 |
29.46 |
28.87 |
29.35 |
+0.42 |
2,062 |
34,182 |
+567 |
|
May20 |
190628 |
29.25 |
29.70 |
29.19 |
29.64 |
+0.42 |
363 |
13,475 |
+12 |
|
Jul20 |
190628 |
29.50 |
30.00 |
29.48 |
29.92 |
+0.42 |
595 |
9,670 |
+202 |
|
Aug20 |
190628 |
29.62 |
29.99 |
29.58 |
29.99 |
+0.41 |
51 |
1,545 |
+16 |
| Total Volume and Open Interest |
132,073 |
435,891 |
+28 |
| Canola(WCE) |
|
Jul19 |
190628 |
439.8 |
452.1 |
439.8 |
452.0 |
+10.9 |
4,815 |
4,813 |
-3,140 |
|
Nov19 |
190628 |
451.0 |
457.1 |
451.0 |
455.9 |
+3.9 |
15,261 |
110,010 |
+3,265 |
|
Jan20 |
190628 |
458.9 |
464.1 |
458.8 |
463.1 |
+3.7 |
2,230 |
11,472 |
+585 |
|
Mar20 |
190628 |
466.3 |
470.7 |
465.6 |
469.8 |
+3.7 |
912 |
3,447 |
-39 |
|
May20 |
190628 |
471.7 |
476.1 |
471.0 |
475.1 |
+3.5 |
712 |
1,243 |
+115 |
| Total Volume and Open Interest |
24,272 |
133,474 |
+717 |
| Corn(CBOT) |
|
Jul19 |
190628 |
439.00 |
455.00 |
411.00 |
420.25 |
-19.75 |
158,878 |
88,360 |
-54,598 |
|
Sep19 |
190628 |
445.50 |
460.00 |
420.75 |
424.75 |
-21.00 |
186,630 |
541,779 |
+9,667 |
|
Dec19 |
190628 |
450.75 |
468.00 |
426.00 |
431.50 |
-19.50 |
159,673 |
669,201 |
+13,919 |
|
Mar20 |
190628 |
456.50 |
470.25 |
431.75 |
439.50 |
-17.25 |
22,247 |
196,660 |
+1,292 |
|
May20 |
190628 |
458.00 |
472.75 |
433.00 |
443.00 |
-15.00 |
5,300 |
46,424 |
+1,117 |
|
Jul20 |
190628 |
459.25 |
471.25 |
434.00 |
446.00 |
-13.00 |
6,970 |
92,737 |
+876 |
|
Sep20 |
190628 |
423.75 |
430.00 |
400.50 |
417.25 |
-6.75 |
386 |
18,553 |
+68 |
|
Dec20 |
190628 |
418.75 |
423.00 |
406.75 |
415.75 |
-2.75 |
5,373 |
71,529 |
+92 |
|
Mar21 |
190628 |
428.75 |
433.00 |
417.75 |
425.25 |
-2.50 |
43 |
2,608 |
+4 |
|
May21 |
190628 |
435.00 |
435.00 |
423.75 |
431.25 |
-2.75 |
9 |
610 |
-1 |
| Total Volume and Open Interest |
545,558 |
1,733,746 |
-27,561 |
| Wheat(CBOT) |
|
Jul19 |
190628 |
547.75 |
558.00 |
525.75 |
528.00 |
-19.50 |
38,785 |
13,567 |
-14,139 |
|
Sep19 |
190628 |
546.00 |
554.75 |
522.50 |
527.25 |
-19.50 |
99,292 |
184,688 |
+305 |
|
Dec19 |
190628 |
556.75 |
564.50 |
533.75 |
538.50 |
-18.25 |
26,533 |
102,087 |
+1,210 |
|
Mar20 |
190628 |
565.50 |
573.00 |
544.00 |
548.75 |
-17.00 |
6,962 |
35,425 |
+704 |
|
May20 |
190628 |
565.75 |
573.00 |
547.50 |
551.50 |
-15.50 |
1,314 |
7,094 |
+22 |
|
Jul20 |
190628 |
558.50 |
566.00 |
543.75 |
546.75 |
-14.00 |
1,416 |
18,482 |
-108 |
| Total Volume and Open Interest |
174,591 |
369,003 |
-11,976 |
| Wheat(KCBT) |
|
Jul19 |
190628 |
468.00 |
475.00 |
445.00 |
451.50 |
-16.50 |
23,775 |
8,437 |
-9,260 |
|
Sep19 |
190628 |
480.50 |
487.00 |
456.50 |
461.50 |
-20.00 |
38,979 |
143,078 |
+5,108 |
|
Dec19 |
190628 |
500.25 |
509.00 |
479.25 |
484.50 |
-18.75 |
6,693 |
63,239 |
+553 |
|
Mar20 |
190628 |
522.00 |
529.00 |
499.25 |
505.00 |
-18.00 |
1,913 |
23,410 |
+162 |
|
May20 |
190628 |
531.50 |
540.00 |
510.75 |
516.50 |
-17.50 |
242 |
7,080 |
-14 |
|
Jul20 |
190628 |
537.00 |
542.00 |
515.25 |
520.00 |
-17.50 |
667 |
8,747 |
-4 |
|
Sep20 |
190628 |
545.25 |
549.00 |
528.75 |
529.50 |
-17.00 |
119 |
1,855 |
+10 |
| Total Volume and Open Interest |
72,559 |
257,595 |
-3,421 |
| Wheat(MGE) |
|
Jul19 |
190628 |
551.25 |
565.00 |
550.25 |
554.25 |
+2.75 |
4,599 |
3,924 |
-1,010 |
|
Sep19 |
190628 |
561.00 |
570.00 |
547.00 |
554.25 |
-7.25 |
7,166 |
26,587 |
+1,334 |
|
Dec19 |
190628 |
573.75 |
582.00 |
560.50 |
567.50 |
-8.00 |
1,373 |
13,792 |
+300 |
|
Mar20 |
190628 |
587.25 |
594.50 |
574.50 |
581.00 |
-8.25 |
220 |
5,065 |
+61 |
|
May20 |
190628 |
595.75 |
601.75 |
584.00 |
588.75 |
-7.00 |
46 |
2,422 |
-7 |
|
Jul20 |
190628 |
601.00 |
601.00 |
596.50 |
596.50 |
-6.50 |
11 |
440 |
-2 |
| Total Volume and Open Interest |
13,419 |
53,108 |
+676 |
| Oats(CBOT) |
|
Jul19 |
190628 |
274.00 |
274.00 |
273.00 |
273.00 |
-5.00 |
221 |
126 |
-308 |
|
Sep19 |
190628 |
277.00 |
282.00 |
274.00 |
277.25 |
-1.25 |
130 |
1,037 |
+41 |
|
Dec19 |
190628 |
278.00 |
284.00 |
274.00 |
276.50 |
-3.00 |
394 |
3,505 |
+35 |
|
Mar20 |
190628 |
284.00 |
284.00 |
280.25 |
280.25 |
-3.25 |
25 |
141 |
-1 |
| Total Volume and Open Interest |
770 |
4,809 |
-233 |
| Rough Rice(CBOT) |
|
Jul19 |
190628 |
11.20 |
11.30 |
11.15 |
11.27 |
+0.13 |
447 |
1,138 |
-359 |
|
Sep19 |
190628 |
11.47 |
11.66 |
11.43 |
11.57 |
+0.08 |
765 |
5,354 |
-135 |
|
Nov19 |
190628 |
11.88 |
11.88 |
11.66 |
11.78 |
+0.07 |
45 |
339 |
+6 |
|
Jan20 |
190628 |
11.95 |
11.95 |
11.95 |
11.95 |
+0.07 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,257 |
6,838 |
-488 |
| Live Cattle(CME) |
|
Jun19 |
190628 |
110.885 |
112.330 |
110.300 |
110.500 |
-0.080 |
1,468 |
1,424 |
-1,064 |
|
Aug19 |
190628 |
105.385 |
106.350 |
104.080 |
104.350 |
-1.000 |
26,391 |
146,304 |
-977 |
|
Oct19 |
190628 |
106.350 |
107.350 |
105.230 |
105.430 |
-0.900 |
15,213 |
96,069 |
+693 |
|
Dec19 |
190628 |
110.930 |
111.950 |
110.050 |
110.250 |
-0.680 |
11,741 |
56,856 |
+1,276 |
|
Feb20 |
190628 |
114.500 |
115.430 |
113.680 |
114.135 |
-0.250 |
4,616 |
27,526 |
+245 |
|
Apr20 |
190628 |
116.300 |
117.230 |
115.580 |
116.230 |
+0.095 |
2,260 |
11,977 |
+269 |
| Total Volume and Open Interest |
62,986 |
351,222 |
+645 |
| Feeder Cattle(CME) |
|
Aug19 |
190628 |
136.100 |
139.900 |
134.400 |
136.850 |
+1.050 |
6,270 |
24,382 |
-207 |
|
Sep19 |
190628 |
136.450 |
139.685 |
134.650 |
136.700 |
+0.600 |
3,815 |
8,039 |
+336 |
|
Oct19 |
190628 |
136.550 |
139.750 |
134.850 |
136.700 |
+0.450 |
2,560 |
7,072 |
+19 |
|
Nov19 |
190628 |
136.700 |
139.785 |
135.285 |
136.880 |
+0.300 |
1,378 |
3,822 |
+13 |
|
Jan20 |
190628 |
135.000 |
138.035 |
133.450 |
135.075 |
+0.325 |
1,370 |
4,336 |
+170 |
|
Mar20 |
190628 |
134.235 |
136.900 |
133.185 |
134.035 |
+0.135 |
328 |
1,998 |
+67 |
|
Apr20 |
190628 |
135.500 |
135.500 |
135.500 |
135.500 |
+0.565 |
52 |
180 |
+5 |
| Total Volume and Open Interest |
15,782 |
49,907 |
+400 |
| Lean Hogs(CME) |
|
Jul19 |
190628 |
73.180 |
73.500 |
72.000 |
72.100 |
-1.730 |
6,307 |
24,186 |
-318 |
|
Aug19 |
190628 |
76.350 |
79.830 |
75.750 |
76.000 |
-1.180 |
21,307 |
84,883 |
-294 |
|
Oct19 |
190628 |
70.700 |
74.000 |
70.500 |
70.850 |
-0.750 |
11,798 |
65,556 |
-237 |
|
Dec19 |
190628 |
70.535 |
73.730 |
70.450 |
71.150 |
-0.330 |
8,305 |
57,260 |
-366 |
|
Feb20 |
190628 |
75.285 |
78.300 |
74.980 |
76.250 |
+0.365 |
5,501 |
31,232 |
+31 |
|
Apr20 |
190628 |
79.480 |
82.385 |
79.285 |
80.885 |
+0.600 |
3,518 |
20,857 |
+480 |
|
May20 |
190628 |
85.000 |
85.800 |
84.650 |
84.650 |
+0.470 |
19 |
504 |
-2 |
|
Jun20 |
190628 |
87.300 |
90.000 |
87.250 |
88.600 |
+0.500 |
1,607 |
7,447 |
+106 |
| Total Volume and Open Interest |
58,831 |
294,959 |
-527 |
| Class III Milk(CME) |
|
Jun19 |
190628 |
16.25 |
16.27 |
16.25 |
16.27 |
unch |
39 |
4,160 |
+19 |
|
Jul19 |
190628 |
17.17 |
17.34 |
17.14 |
17.29 |
+0.11 |
140 |
3,340 |
-38 |
|
Aug19 |
190628 |
17.45 |
17.61 |
17.42 |
17.59 |
+0.12 |
167 |
3,545 |
+65 |
|
Sep19 |
190628 |
17.67 |
17.80 |
17.67 |
17.78 |
+0.07 |
75 |
2,951 |
+20 |
|
Oct19 |
190628 |
17.72 |
17.80 |
17.70 |
17.76 |
+0.05 |
45 |
2,204 |
+8 |
|
Nov19 |
190628 |
17.51 |
17.68 |
17.51 |
17.62 |
+0.06 |
9 |
2,066 |
+6 |
|
Dec19 |
190628 |
17.11 |
17.25 |
17.10 |
17.14 |
+0.05 |
17 |
1,734 |
-15 |
|
Jan20 |
190628 |
16.69 |
16.70 |
16.63 |
16.65 |
+0.01 |
17 |
662 |
+2 |
|
Feb20 |
190628 |
16.57 |
16.57 |
16.55 |
16.56 |
-0.04 |
26 |
575 |
+6 |
|
Mar20 |
190628 |
16.60 |
16.60 |
16.58 |
16.60 |
-0.02 |
22 |
560 |
+12 |
|
Apr20 |
190628 |
16.66 |
16.68 |
16.66 |
16.68 |
-0.02 |
2 |
322 |
+2 |
|
May20 |
190628 |
16.73 |
16.73 |
16.71 |
16.73 |
unch |
5 |
397 |
+3 |
|
Jun20 |
190628 |
16.87 |
16.87 |
16.82 |
16.87 |
+0.01 |
5 |
429 |
+3 |
| Total Volume and Open Interest |
589 |
23,390 |
+109 |
| Cocoa(ICE) |
|
Jul19 |
190628 |
2450 |
2450 |
2450 |
2450 |
-28 |
2 |
195 |
-168 |
|
Sep19 |
190628 |
2461 |
2486 |
2423 |
2425 |
-28 |
14,770 |
106,641 |
-493 |
|
Dec19 |
190628 |
2489 |
2517 |
2457 |
2458 |
-26 |
7,591 |
72,431 |
-641 |
|
Mar20 |
190628 |
2499 |
2522 |
2465 |
2466 |
-25 |
3,537 |
43,786 |
-950 |
|
May20 |
190628 |
2505 |
2524 |
2473 |
2473 |
-23 |
1,216 |
14,621 |
+50 |
|
Jul20 |
190628 |
2506 |
2520 |
2479 |
2480 |
-21 |
355 |
7,429 |
-64 |
|
Sep20 |
190628 |
2516 |
2528 |
2489 |
2489 |
-19 |
191 |
4,462 |
+18 |
| Total Volume and Open Interest |
28,167 |
264,915 |
-1,744 |
| Coffee "C"(ICE) |
|
Jul19 |
190628 |
106.90 |
109.00 |
106.35 |
108.25 |
+2.70 |
49 |
239 |
-136 |
|
Sep19 |
190628 |
107.40 |
110.50 |
107.30 |
109.45 |
+2.75 |
29,279 |
120,956 |
-4,931 |
|
Dec19 |
190628 |
110.90 |
114.10 |
110.85 |
113.05 |
+2.75 |
10,779 |
61,995 |
+323 |
|
Mar20 |
190628 |
114.45 |
117.60 |
114.45 |
116.60 |
+2.75 |
4,588 |
34,319 |
+426 |
|
May20 |
190628 |
116.50 |
119.65 |
116.50 |
118.65 |
+2.70 |
1,925 |
23,422 |
+107 |
|
Jul20 |
190628 |
118.35 |
121.25 |
118.35 |
120.50 |
+2.70 |
1,519 |
7,374 |
+407 |
| Total Volume and Open Interest |
49,703 |
267,647 |
-3,385 |
| Orange Juice(ICE) |
|
Jul19 |
190628 |
99.45 |
101.65 |
99.45 |
100.95 |
+1.65 |
690 |
1,197 |
-626 |
|
Sep19 |
190628 |
101.75 |
104.90 |
101.75 |
104.05 |
+2.30 |
1,264 |
14,439 |
+648 |
|
Nov19 |
190628 |
106.75 |
107.85 |
106.75 |
107.20 |
+2.10 |
45 |
1,725 |
+5 |
|
Jan20 |
190628 |
110.55 |
110.55 |
110.55 |
110.55 |
+2.00 |
30 |
711 |
+9 |
|
Mar20 |
190628 |
113.80 |
113.80 |
113.80 |
113.80 |
+1.80 |
30 |
355 |
+8 |
|
May20 |
190628 |
116.70 |
116.70 |
116.70 |
116.70 |
+1.30 |
30 |
396 |
+27 |
| Total Volume and Open Interest |
2,089 |
19,119 |
+71 |
| Sugar #11(ICE) |
|
Jul19 |
190628 |
12.57 |
12.61 |
12.32 |
12.32 |
-0.21 |
58,759 |
63,727 |
-25,608 |
|
Oct19 |
190628 |
12.78 |
12.84 |
12.57 |
12.62 |
-0.16 |
102,393 |
458,774 |
+5,447 |
|
Mar20 |
190628 |
13.64 |
13.72 |
13.50 |
13.55 |
-0.09 |
29,465 |
207,177 |
+4,048 |
|
May20 |
190628 |
13.69 |
13.79 |
13.58 |
13.63 |
-0.06 |
8,250 |
49,608 |
+1,142 |
|
Jul20 |
190628 |
13.72 |
13.84 |
13.63 |
13.68 |
-0.04 |
3,198 |
36,817 |
+592 |
|
Oct20 |
190628 |
13.82 |
13.95 |
13.74 |
13.79 |
-0.03 |
1,241 |
32,494 |
+315 |
|
Mar21 |
190628 |
14.26 |
14.40 |
14.21 |
14.24 |
-0.02 |
399 |
17,699 |
+27 |
|
May21 |
190628 |
14.21 |
14.21 |
14.18 |
14.18 |
-0.03 |
81 |
3,501 |
+36 |
| Total Volume and Open Interest |
203,884 |
874,292 |
-13,967 |
| London Cocoa(LCE) |
|
Jul19 |
190628 |
1788 |
1805 |
1767 |
1771 |
-15 |
4,272 |
53,655 |
-1,101 |
|
Sep19 |
190628 |
1821 |
1839 |
1803 |
1805 |
-16 |
9,940 |
64,395 |
+1,237 |
|
Dec19 |
190628 |
1847 |
1865 |
1831 |
1831 |
-18 |
9,354 |
68,241 |
+429 |
|
Mar20 |
190628 |
1846 |
1860 |
1828 |
1829 |
-17 |
8,527 |
59,858 |
+458 |
|
May20 |
190628 |
1847 |
1856 |
1828 |
1828 |
-17 |
3,199 |
19,916 |
+345 |
|
Jul20 |
190628 |
1842 |
1858 |
1829 |
1830 |
-16 |
785 |
16,186 |
+231 |
|
Sep20 |
190628 |
1844 |
1864 |
1832 |
1834 |
-17 |
576 |
12,893 |
+146 |
| Total Volume and Open Interest |
38,476 |
308,135 |
+2,920 |
| London Sugar(LCE) |
|
Aug19 |
190628 |
329.10 |
332.60 |
327.50 |
328.40 |
-0.30 |
12,164 |
54,961 |
+1,658 |
|
Oct19 |
190628 |
335.40 |
338.00 |
332.60 |
333.50 |
-1.30 |
7,554 |
39,565 |
+1,358 |
|
Dec19 |
190628 |
342.90 |
345.70 |
340.20 |
341.10 |
-1.60 |
2,615 |
17,740 |
+1,201 |
|
Mar20 |
190628 |
353.40 |
356.30 |
350.70 |
351.50 |
-2.00 |
1,920 |
11,938 |
+517 |
|
May20 |
190628 |
361.10 |
363.50 |
358.40 |
359.20 |
-2.20 |
325 |
2,750 |
+67 |
| Total Volume and Open Interest |
24,912 |
129,883 |
+5,061 |
| Cotton(ICE) |
|
Jul19 |
190628 |
63.60 |
63.60 |
63.15 |
63.15 |
+0.16 |
17 |
16 |
-50 |
|
Oct19 |
190628 |
66.20 |
66.69 |
65.56 |
65.75 |
-0.24 |
46 |
170 |
+3 |
|
Dec19 |
190628 |
66.00 |
66.83 |
65.90 |
66.08 |
-0.01 |
17,109 |
131,610 |
+302 |
|
Mar20 |
190628 |
67.15 |
67.60 |
66.62 |
66.69 |
-0.20 |
2,558 |
27,197 |
+319 |
|
May20 |
190628 |
67.73 |
68.33 |
67.41 |
67.45 |
-0.21 |
324 |
3,597 |
+10 |
|
Jul20 |
190628 |
68.38 |
68.87 |
67.95 |
67.98 |
-0.25 |
132 |
4,017 |
-32 |
| Total Volume and Open Interest |
20,496 |
176,283 |
+592 |
| Lumber(CME) |
|
Jul19 |
190628 |
380.0 |
381.5 |
377.0 |
378.9 |
-2.2 |
287 |
608 |
-126 |
|
Sep19 |
190628 |
381.9 |
381.9 |
373.4 |
375.1 |
-3.6 |
371 |
1,816 |
+69 |
|
Nov19 |
190628 |
372.3 |
375.7 |
369.6 |
370.0 |
-2.6 |
50 |
182 |
+14 |
|
Jan20 |
190628 |
375.1 |
375.5 |
372.9 |
375.5 |
+0.3 |
2 |
31 |
+1 |
| Total Volume and Open Interest |
710 |
2,638 |
-42 |
| Crude Oil(NYM) |
|
Aug19 |
190628 |
59.22 |
59.80 |
57.75 |
58.47 |
-0.96 |
686,817 |
338,300 |
+183 |
|
Sep19 |
190628 |
59.28 |
59.84 |
57.80 |
58.52 |
-0.97 |
143,200 |
223,273 |
-3,305 |
|
Oct19 |
190628 |
59.13 |
59.69 |
57.70 |
58.40 |
-0.98 |
81,306 |
154,026 |
+3,054 |
|
Nov19 |
190628 |
59.11 |
59.48 |
57.57 |
58.22 |
-0.97 |
61,132 |
118,500 |
+962 |
|
Dec19 |
190628 |
58.71 |
59.25 |
57.34 |
57.98 |
-0.97 |
109,048 |
274,380 |
+3,041 |
|
Jan20 |
190628 |
58.64 |
58.93 |
57.16 |
57.71 |
-0.96 |
32,531 |
83,921 |
+1,701 |
|
Feb20 |
190628 |
58.10 |
58.48 |
56.93 |
57.42 |
-0.94 |
11,963 |
44,731 |
+282 |
|
Mar20 |
190628 |
57.85 |
58.20 |
56.63 |
57.12 |
-0.92 |
24,707 |
58,696 |
-1,101 |
|
Apr20 |
190628 |
57.44 |
57.83 |
56.40 |
56.82 |
-0.90 |
8,480 |
34,312 |
+909 |
|
May20 |
190628 |
57.00 |
57.60 |
56.00 |
56.53 |
-0.89 |
8,719 |
33,961 |
+508 |
|
Jun20 |
190628 |
57.05 |
57.38 |
55.70 |
56.26 |
-0.88 |
35,543 |
134,846 |
+628 |
|
Jul20 |
190628 |
56.47 |
56.94 |
55.99 |
55.99 |
-0.87 |
2,720 |
33,906 |
+555 |
|
Aug20 |
190628 |
55.89 |
55.89 |
55.76 |
55.76 |
-0.85 |
1,099 |
22,566 |
+185 |
|
Sep20 |
190628 |
55.54 |
56.57 |
55.54 |
55.54 |
-0.83 |
3,863 |
38,159 |
+1,010 |
|
Oct20 |
190628 |
55.35 |
56.15 |
55.35 |
55.35 |
-0.81 |
713 |
25,789 |
+90 |
|
Nov20 |
190628 |
55.18 |
55.18 |
55.18 |
55.18 |
-0.80 |
696 |
21,275 |
+152 |
| Total Volume and Open Interest |
1,268,823 |
2,011,753 |
+6,792 |
| e-miNY Crude Oil(NYM) |
|
Aug19 |
190628 |
59.225 |
59.800 |
57.750 |
58.475 |
-0.950 |
23,668 |
4,319 |
-38 |
|
Sep19 |
190628 |
59.300 |
59.825 |
57.800 |
58.525 |
-0.975 |
533 |
705 |
+4 |
|
Oct19 |
190628 |
59.025 |
59.325 |
58.200 |
58.400 |
-0.975 |
10 |
149 |
+3 |
|
Nov19 |
190628 |
59.125 |
59.150 |
57.875 |
58.225 |
-0.975 |
5 |
315 |
+2 |
|
Dec19 |
190628 |
58.575 |
59.275 |
57.500 |
57.975 |
-0.975 |
25 |
175 |
-11 |
|
Jan20 |
190628 |
58.275 |
58.400 |
57.350 |
57.700 |
-0.975 |
4 |
74 |
+2 |
|
Feb20 |
190628 |
58.000 |
58.000 |
57.425 |
57.425 |
-0.925 |
2 |
14 |
+2 |
|
Mar20 |
190628 |
57.650 |
57.650 |
57.000 |
57.125 |
-0.925 |
5 |
50 |
+1 |
|
Apr20 |
190628 |
56.825 |
56.825 |
56.825 |
56.825 |
-0.900 |
0 |
92 |
+0 |
|
May20 |
190628 |
56.525 |
56.525 |
56.525 |
56.525 |
-0.900 |
0 |
94 |
+0 |
| Total Volume and Open Interest |
24,257 |
6,061 |
-34 |
| NY Harbor ULSD(NYM) |
|
Jul19 |
190628 |
194.97 |
196.41 |
193.03 |
194.46 |
-0.79 |
20,335 |
9,694 |
-9,219 |
|
Aug19 |
190628 |
196.00 |
197.30 |
192.40 |
193.94 |
-2.18 |
76,280 |
99,098 |
-1,702 |
|
Sep19 |
190628 |
196.66 |
198.06 |
193.19 |
194.72 |
-2.18 |
49,664 |
59,751 |
-685 |
|
Oct19 |
190628 |
197.58 |
198.66 |
193.86 |
195.37 |
-2.22 |
33,177 |
40,186 |
+366 |
|
Nov19 |
190628 |
198.10 |
199.10 |
194.58 |
195.89 |
-2.21 |
21,907 |
30,941 |
+1,962 |
|
Dec19 |
190628 |
198.12 |
199.36 |
194.77 |
196.15 |
-2.21 |
35,773 |
49,003 |
+2,305 |
|
Jan20 |
190628 |
197.39 |
198.92 |
195.48 |
196.29 |
-2.17 |
11,701 |
23,303 |
+1,372 |
|
Feb20 |
190628 |
198.09 |
198.57 |
195.83 |
195.83 |
-2.14 |
5,194 |
14,193 |
-468 |
|
Mar20 |
190628 |
197.06 |
197.88 |
194.01 |
194.95 |
-2.09 |
5,279 |
11,656 |
-222 |
|
Apr20 |
190628 |
194.90 |
195.86 |
192.06 |
193.47 |
-2.05 |
2,800 |
5,228 |
+333 |
|
May20 |
190628 |
194.16 |
194.42 |
192.45 |
192.45 |
-2.08 |
881 |
2,937 |
-34 |
|
Jun20 |
190628 |
194.53 |
194.53 |
191.47 |
191.80 |
-2.13 |
3,027 |
18,579 |
-100 |
|
Jul20 |
190628 |
193.50 |
193.50 |
191.79 |
191.79 |
-2.16 |
260 |
1,967 |
+134 |
|
Aug20 |
190628 |
191.90 |
194.41 |
191.90 |
191.90 |
-2.18 |
51 |
1,109 |
+29 |
| Total Volume and Open Interest |
268,586 |
388,285 |
-5,630 |
| RBOB Gasoline(NYM) |
|
Jul19 |
190628 |
194.60 |
195.26 |
191.91 |
194.25 |
-0.41 |
31,399 |
14,955 |
-8,876 |
|
Aug19 |
190628 |
191.21 |
192.17 |
187.54 |
189.66 |
-1.83 |
126,154 |
126,241 |
+4,328 |
|
Sep19 |
190628 |
186.83 |
187.84 |
183.40 |
185.41 |
-1.66 |
99,069 |
77,431 |
+7,837 |
|
Oct19 |
190628 |
171.10 |
172.03 |
168.00 |
169.80 |
-1.65 |
50,740 |
43,827 |
-1,368 |
|
Nov19 |
190628 |
166.12 |
167.80 |
164.04 |
165.65 |
-1.55 |
23,686 |
25,654 |
+695 |
|
Dec19 |
190628 |
164.20 |
164.78 |
161.19 |
162.69 |
-1.57 |
27,397 |
32,980 |
+1,058 |
|
Jan20 |
190628 |
162.52 |
163.72 |
160.31 |
161.59 |
-1.58 |
8,695 |
19,963 |
+654 |
|
Feb20 |
190628 |
163.24 |
164.09 |
161.80 |
161.91 |
-1.48 |
3,573 |
6,754 |
+115 |
|
Mar20 |
190628 |
164.35 |
165.02 |
163.33 |
163.33 |
-1.32 |
2,938 |
7,530 |
+227 |
|
Apr20 |
190628 |
181.91 |
181.97 |
180.56 |
180.56 |
-1.37 |
1,694 |
3,907 |
+173 |
| Total Volume and Open Interest |
380,162 |
372,179 |
+5,233 |
| e-miNY RBOB Gasoline(NYM) |
|
Aug19 |
190628 |
189.70 |
189.70 |
189.66 |
189.70 |
-1.79 |
0 |
1 |
+0 |
|
Sep19 |
190628 |
185.40 |
185.41 |
185.40 |
185.40 |
-1.67 |
|
|
|
|
Oct19 |
190628 |
169.80 |
169.80 |
169.80 |
169.80 |
-1.65 |
|
|
|
|
Nov19 |
190628 |
165.70 |
165.70 |
165.65 |
165.70 |
-1.50 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
|
Aug19 |
190628 |
2.320 |
2.364 |
2.300 |
2.308 |
-0.016 |
125,467 |
373,163 |
+4,301 |
|
Sep19 |
190628 |
2.294 |
2.338 |
2.275 |
2.282 |
-0.016 |
52,484 |
213,543 |
+902 |
|
Oct19 |
190628 |
2.319 |
2.362 |
2.301 |
2.311 |
-0.014 |
50,673 |
132,518 |
-7,639 |
|
Nov19 |
190628 |
2.411 |
2.447 |
2.389 |
2.399 |
-0.014 |
19,443 |
97,212 |
+1,611 |
|
Dec19 |
190628 |
2.598 |
2.635 |
2.579 |
2.595 |
-0.010 |
12,255 |
80,752 |
-341 |
|
Jan20 |
190628 |
2.713 |
2.743 |
2.691 |
2.707 |
-0.011 |
18,052 |
92,432 |
-1,239 |
|
Feb20 |
190628 |
2.683 |
2.711 |
2.662 |
2.677 |
-0.012 |
5,277 |
38,190 |
-179 |
|
Mar20 |
190628 |
2.605 |
2.632 |
2.590 |
2.602 |
-0.012 |
6,329 |
60,565 |
-233 |
|
Apr20 |
190628 |
2.422 |
2.436 |
2.405 |
2.414 |
-0.013 |
4,973 |
41,471 |
-486 |
|
May20 |
190628 |
2.395 |
2.411 |
2.384 |
2.389 |
-0.014 |
1,669 |
24,091 |
-67 |
|
Jun20 |
190628 |
2.436 |
2.449 |
2.429 |
2.429 |
-0.014 |
1,178 |
10,816 |
-218 |
|
Jul20 |
190628 |
2.481 |
2.490 |
2.471 |
2.471 |
-0.014 |
847 |
14,475 |
+198 |
|
Aug20 |
190628 |
2.487 |
2.506 |
2.485 |
2.486 |
-0.015 |
559 |
12,242 |
+284 |
|
Sep20 |
190628 |
2.474 |
2.495 |
2.474 |
2.474 |
-0.015 |
258 |
10,836 |
+24 |
|
Oct20 |
190628 |
2.498 |
2.518 |
2.494 |
2.498 |
-0.015 |
406 |
25,603 |
-81 |
|
Nov20 |
190628 |
2.562 |
2.575 |
2.562 |
2.562 |
-0.017 |
306 |
11,459 |
-8 |
| Total Volume and Open Interest |
300,852 |
1,285,556 |
-7,229 |
| Brent Crude Oil(ICE) |
|
Aug19 |
190628 |
66.51 |
66.84 |
66.08 |
66.55 |
unch |
141,948 |
136,386 |
-19,432 |
|
Sep19 |
190628 |
65.53 |
65.91 |
64.02 |
64.74 |
-0.93 |
334,760 |
476,938 |
+18,611 |
|
Oct19 |
190628 |
65.13 |
65.51 |
63.65 |
64.35 |
-0.92 |
103,255 |
238,640 |
+12,211 |
|
Nov19 |
190628 |
64.89 |
65.19 |
63.37 |
64.07 |
-0.91 |
56,810 |
174,384 |
+5,168 |
|
Dec19 |
190628 |
64.60 |
64.92 |
63.10 |
63.80 |
-0.89 |
139,048 |
344,569 |
+7,222 |
|
Jan20 |
190628 |
64.44 |
64.65 |
62.88 |
63.56 |
-0.89 |
30,801 |
114,548 |
+8,978 |
|
Feb20 |
190628 |
64.13 |
64.43 |
62.68 |
63.36 |
-0.88 |
16,515 |
68,875 |
+3,077 |
|
Mar20 |
190628 |
63.71 |
64.22 |
62.53 |
63.16 |
-0.86 |
21,888 |
64,411 |
-1,076 |
|
Apr20 |
190628 |
63.52 |
64.01 |
62.34 |
62.96 |
-0.84 |
7,423 |
39,381 |
+665 |
|
May20 |
190628 |
63.65 |
63.68 |
62.75 |
62.75 |
-0.83 |
7,925 |
34,979 |
-2,033 |
|
Jun20 |
190628 |
63.38 |
63.58 |
61.95 |
62.55 |
-0.82 |
30,164 |
139,546 |
+2,197 |
|
Jul20 |
190628 |
62.36 |
62.36 |
62.36 |
62.36 |
-0.80 |
1,907 |
61,360 |
+261 |
|
Aug20 |
190628 |
62.18 |
62.18 |
62.18 |
62.18 |
-0.80 |
2,133 |
42,234 |
+383 |
|
Sep20 |
190628 |
61.99 |
61.99 |
61.99 |
61.99 |
-0.79 |
2,010 |
35,360 |
+52 |
| Total Volume and Open Interest |
938,551 |
2,428,834 |
+36,872 |
| Gas Oil(ICE) |
|
Jul19 |
190628 |
595.25 |
599.50 |
584.25 |
595.00 |
+1.00 |
48,031 |
98,471 |
-4,181 |
|
Aug19 |
190628 |
597.75 |
602.25 |
587.00 |
597.50 |
+1.00 |
70,602 |
151,875 |
-1,161 |
|
Sep19 |
190628 |
601.25 |
604.75 |
590.00 |
600.50 |
+1.00 |
60,972 |
113,651 |
-2,138 |
|
Oct19 |
190628 |
604.00 |
607.50 |
593.25 |
603.50 |
+1.25 |
44,834 |
101,630 |
+5,571 |
|
Nov19 |
190628 |
602.50 |
605.75 |
592.00 |
602.25 |
+1.50 |
15,714 |
54,359 |
+291 |
|
Dec19 |
190628 |
600.00 |
603.25 |
590.25 |
600.25 |
+2.00 |
52,612 |
126,629 |
+2,706 |
|
Jan20 |
190628 |
596.00 |
602.00 |
589.00 |
599.25 |
+2.00 |
11,079 |
38,754 |
+647 |
|
Feb20 |
190628 |
595.25 |
601.00 |
588.75 |
598.00 |
+1.75 |
2,813 |
26,088 |
-196 |
|
Mar20 |
190628 |
595.00 |
599.00 |
587.00 |
596.75 |
+1.50 |
4,307 |
32,316 |
-432 |
|
Apr20 |
190628 |
592.75 |
596.75 |
585.50 |
595.25 |
+1.25 |
1,451 |
18,554 |
+241 |
| Total Volume and Open Interest |
330,530 |
971,223 |
+1,426 |
| Ethanol(CBOT) |
|
Jul19 |
190628 |
1.505 |
1.561 |
1.505 |
1.505 |
-0.056 |
147 |
134 |
-117 |
|
Aug19 |
190628 |
1.577 |
1.596 |
1.518 |
1.525 |
-0.055 |
256 |
709 |
+102 |
|
Sep19 |
190628 |
1.578 |
1.592 |
1.521 |
1.527 |
-0.055 |
27 |
104 |
+4 |
|
Oct19 |
190628 |
1.567 |
1.567 |
1.518 |
1.518 |
-0.055 |
1 |
11 |
+0 |
|
Nov19 |
190628 |
1.518 |
1.518 |
1.518 |
1.518 |
-0.055 |
|
|
|
|
Dec19 |
190628 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.055 |
0 |
20 |
+0 |
|
Jan20 |
190628 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.055 |
|
|
|
|
Feb20 |
190628 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.055 |
|
|
|
| Total Volume and Open Interest |
430 |
978 |
-11 |
| WTI Crude Oil(ICE) |
|
Aug19 |
190628 |
59.35 |
59.79 |
57.76 |
58.47 |
-0.96 |
40,789 |
74,228 |
+409 |
|
Sep19 |
190628 |
59.52 |
59.83 |
57.82 |
58.52 |
-0.97 |
50,751 |
108,315 |
+1,756 |
|
Oct19 |
190628 |
59.29 |
59.70 |
57.71 |
58.40 |
-0.98 |
30,428 |
45,217 |
+1,219 |
|
Nov19 |
190628 |
58.89 |
59.47 |
57.56 |
58.22 |
-0.97 |
19,250 |
34,737 |
-297 |
|
Dec19 |
190628 |
58.64 |
59.23 |
57.34 |
57.98 |
-0.97 |
39,687 |
107,673 |
-2,363 |
|
Jan20 |
190628 |
58.29 |
58.92 |
57.30 |
57.71 |
-0.96 |
7,398 |
16,004 |
+231 |
|
Feb20 |
190628 |
58.54 |
58.56 |
57.01 |
57.42 |
-0.94 |
2,761 |
8,592 |
+153 |
|
Mar20 |
190628 |
58.18 |
58.24 |
56.72 |
57.12 |
-0.92 |
7,704 |
17,267 |
-2,166 |
|
Apr20 |
190628 |
57.92 |
57.92 |
56.82 |
56.82 |
-0.90 |
1,379 |
7,437 |
-95 |
|
May20 |
190628 |
56.53 |
56.53 |
56.53 |
56.53 |
-0.89 |
528 |
6,653 |
-156 |
|
Jun20 |
190628 |
56.49 |
56.49 |
56.26 |
56.26 |
-0.88 |
9,885 |
64,859 |
+802 |
|
Jul20 |
190628 |
55.99 |
55.99 |
55.99 |
55.99 |
-0.87 |
93 |
5,580 |
-13 |
|
Aug20 |
190628 |
55.76 |
55.76 |
55.76 |
55.76 |
-0.85 |
74 |
5,626 |
+19 |
|
Sep20 |
190628 |
55.54 |
55.54 |
55.54 |
55.54 |
-0.83 |
153 |
10,164 |
+8 |
|
Oct20 |
190628 |
55.35 |
55.35 |
55.35 |
55.35 |
-0.81 |
63 |
5,705 |
+13 |
|
Nov20 |
190628 |
55.18 |
55.18 |
55.18 |
55.18 |
-0.80 |
25 |
5,157 |
+16 |
| Total Volume and Open Interest |
225,919 |
674,408 |
-482 |
| US Dollar Index(ICE) |
|
Sep19 |
190628 |
95.740 |
95.845 |
95.560 |
95.665 |
-0.077 |
13,268 |
42,086 |
-2,033 |
|
Dec19 |
190628 |
95.340 |
95.405 |
95.230 |
95.265 |
-0.077 |
14 |
868 |
+0 |
|
Mar20 |
190628 |
94.800 |
94.830 |
94.800 |
94.830 |
-0.077 |
1 |
96 |
+0 |
| Total Volume and Open Interest |
13,283 |
43,060 |
-2,033 |
| Australian Dollar(CME) |
|
Sep19 |
190628 |
70.21 |
70.41 |
70.15 |
70.36 |
+0.15 |
88,185 |
158,490 |
-2,906 |
|
Dec19 |
190628 |
70.34 |
70.50 |
70.34 |
70.50 |
+0.15 |
18 |
509 |
-3 |
|
Mar20 |
190628 |
70.60 |
70.63 |
70.60 |
70.63 |
+0.15 |
1 |
18 |
-1 |
| Total Volume and Open Interest |
88,950 |
161,809 |
-2,932 |
| British Pound(CME) |
|
Sep19 |
190628 |
127.13 |
127.78 |
127.08 |
127.49 |
+0.43 |
65,310 |
203,743 |
+1,647 |
|
Dec19 |
190628 |
127.60 |
127.90 |
127.60 |
127.90 |
+0.44 |
55 |
1,185 |
-8 |
|
Mar20 |
190628 |
128.28 |
128.28 |
128.28 |
128.28 |
+0.43 |
0 |
188 |
+0 |
| Total Volume and Open Interest |
67,741 |
209,359 |
+1,816 |
| Canadian Dollar(CME) |
|
Sep19 |
190628 |
76.47 |
76.69 |
76.44 |
76.56 |
+0.06 |
78,436 |
134,783 |
+4,907 |
|
Dec19 |
190628 |
76.53 |
76.63 |
76.53 |
76.63 |
+0.07 |
52 |
4,872 |
+19 |
|
Mar20 |
190628 |
76.60 |
76.67 |
76.60 |
76.67 |
+0.06 |
50 |
968 |
+4 |
|
Jun20 |
190628 |
76.70 |
76.70 |
76.70 |
76.70 |
+0.06 |
2 |
217 |
+0 |
| Total Volume and Open Interest |
78,752 |
142,472 |
+4,929 |
| Japanese Yen(CME) |
|
Sep19 |
190628 |
93.29 |
93.49 |
93.17 |
93.31 |
-0.03 |
133,601 |
136,216 |
+1,382 |
|
Dec19 |
190628 |
93.90 |
93.95 |
93.81 |
93.88 |
-0.03 |
6 |
403 |
-1 |
|
Mar20 |
190628 |
94.50 |
94.50 |
94.50 |
94.50 |
-0.02 |
1 |
95 |
+0 |
| Total Volume and Open Interest |
134,766 |
140,768 |
+1,329 |
| Swiss Franc(CME) |
|
Sep19 |
190628 |
103.10 |
103.41 |
103.03 |
103.22 |
+0.04 |
25,634 |
56,107 |
+429 |
|
Dec19 |
190628 |
104.00 |
104.00 |
104.00 |
104.00 |
+0.04 |
10 |
27 |
-1 |
|
Mar20 |
190628 |
104.80 |
104.80 |
104.80 |
104.80 |
+0.05 |
3 |
28 |
+1 |
| Total Volume and Open Interest |
25,647 |
56,169 |
+429 |
| EuroFX(CME) |
|
Sep19 |
190628 |
114.39 |
114.64 |
114.20 |
114.47 |
+0.04 |
155,624 |
505,274 |
-1,137 |
|
Dec19 |
190628 |
115.12 |
115.33 |
114.97 |
115.22 |
+0.04 |
167 |
4,138 |
-14 |
|
Mar20 |
190628 |
116.13 |
116.13 |
115.76 |
115.98 |
+0.04 |
31 |
7,515 |
+23 |
| Total Volume and Open Interest |
158,531 |
520,738 |
-1,169 |
| Mexican Peso(CME) |
|
Jul19 |
190628 |
520.00 |
520.00 |
520.00 |
520.00 |
-1.25 |
|
|
|
|
Aug19 |
190628 |
517.00 |
517.00 |
517.00 |
517.00 |
-1.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
28,425 |
221,247 |
+5,041 |
| Brazilian Real(CME) |
|
Jul19 |
190628 |
261.25 |
262.00 |
260.80 |
260.95 |
+0.30 |
5,324 |
24,686 |
-1,551 |
|
Aug19 |
190628 |
261.00 |
261.45 |
259.40 |
260.00 |
+0.05 |
3,729 |
16,178 |
+2,104 |
|
Sep19 |
190628 |
259.10 |
259.30 |
259.00 |
259.30 |
+0.10 |
63 |
3,533 |
+0 |
|
Oct19 |
190628 |
258.45 |
258.45 |
258.45 |
258.45 |
unch |
|
|
|
| Total Volume and Open Interest |
9,116 |
44,397 |
+553 |
| 30-Year T-Bonds(CBOT) |
|
Sep19 |
190628 |
155~190 |
155~220 |
155~050 |
155~190 |
-0~040 |
215,677 |
929,785 |
+1,373 |
|
Dec19 |
190628 |
154~220 |
154~290 |
154~120 |
154~250 |
-0~040 |
8 |
92 |
+4 |
|
Mar20 |
190628 |
153~250 |
153~250 |
153~250 |
153~250 |
-0~040 |
|
|
|
| Total Volume and Open Interest |
215,685 |
929,877 |
+1,377 |
| 10-Year T-Notes(CBOT) |
|
Sep19 |
190628 |
127~275 |
128~000 |
127~220 |
127~310 |
+0~010 |
1,372,796 |
3,766,196 |
-643 |
|
Dec19 |
190628 |
128~070 |
128~110 |
128~070 |
128~110 |
+0~020 |
7 |
43 |
+1 |
|
Mar20 |
190628 |
128~110 |
128~110 |
128~110 |
128~110 |
+0~020 |
|
|
|
| Total Volume and Open Interest |
1,372,803 |
3,766,239 |
-642 |
| 5-Year T-Notes(CBOT) |
|
Jun19 |
190628 |
117~300 |
118~004 |
117~282 |
118~004 |
+0~002 |
2,552 |
7,168 |
+1,391 |
|
Sep19 |
190628 |
118~036 |
118~056 |
118~004 |
118~050 |
unch |
989,467 |
4,492,114 |
+47,104 |
|
Dec19 |
190628 |
118~110 |
118~110 |
118~110 |
118~110 |
unch |
10 |
11 |
+10 |
| Total Volume and Open Interest |
992,029 |
4,499,293 |
+48,505 |
| 2 Year T-Notes(CBOT) |
|
Jun19 |
190628 |
107~122 |
107~122 |
107~120 |
107~120 |
+0~003 |
101 |
478 |
-133 |
|
Sep19 |
190628 |
107~191 |
107~195 |
107~175 |
107~187 |
-0~005 |
506,129 |
3,608,224 |
-8,469 |
|
Dec19 |
190628 |
107~207 |
107~207 |
107~160 |
107~207 |
-0~005 |
5 |
5 |
+5 |
| Total Volume and Open Interest |
506,235 |
3,608,707 |
-8,597 |
| Eurodollars(CME) |
|
Sep19 |
190628 |
97.995 |
98.005 |
97.980 |
97.995 |
-0.010 |
331,965 |
1,561,724 |
-29,797 |
|
Dec19 |
190628 |
98.100 |
98.105 |
98.075 |
98.090 |
-0.015 |
294,529 |
1,614,253 |
+17,173 |
|
Mar20 |
190628 |
98.305 |
98.315 |
98.270 |
98.290 |
-0.020 |
243,898 |
1,207,131 |
+13,625 |
|
Jun20 |
190628 |
98.400 |
98.410 |
98.360 |
98.380 |
-0.025 |
244,836 |
1,128,487 |
-361 |
|
Sep20 |
190628 |
98.465 |
98.475 |
98.425 |
98.445 |
-0.025 |
274,166 |
1,122,032 |
+4,427 |
|
Dec20 |
190628 |
98.470 |
98.475 |
98.420 |
98.445 |
-0.025 |
201,202 |
1,071,280 |
-10,265 |
|
Mar21 |
190628 |
98.485 |
98.495 |
98.445 |
98.470 |
-0.020 |
142,563 |
803,789 |
-1,818 |
|
Jun21 |
190628 |
98.455 |
98.465 |
98.410 |
98.440 |
-0.020 |
147,448 |
770,748 |
+3,561 |
|
Sep21 |
190628 |
98.430 |
98.440 |
98.390 |
98.420 |
-0.015 |
137,994 |
570,785 |
-9,863 |
|
Dec21 |
190628 |
98.390 |
98.395 |
98.355 |
98.385 |
-0.010 |
115,250 |
560,416 |
-7,840 |
|
Mar22 |
190628 |
98.360 |
98.370 |
98.325 |
98.360 |
-0.010 |
115,267 |
451,868 |
+2,449 |
|
Jun22 |
190628 |
98.315 |
98.325 |
98.285 |
98.320 |
-0.010 |
86,198 |
316,878 |
+6,025 |
|
Sep22 |
190628 |
98.275 |
98.285 |
98.250 |
98.285 |
-0.005 |
58,511 |
306,954 |
+7,638 |
|
Dec22 |
190628 |
98.240 |
98.250 |
98.210 |
98.250 |
unch |
34,169 |
222,842 |
-1,477 |
|
Mar23 |
190628 |
98.210 |
98.220 |
98.185 |
98.220 |
unch |
28,355 |
140,455 |
-591 |
|
Jun23 |
190628 |
98.170 |
98.185 |
98.145 |
98.180 |
unch |
24,184 |
100,748 |
+1,037 |
|
Sep23 |
190628 |
98.130 |
98.140 |
98.105 |
98.140 |
unch |
18,320 |
104,688 |
-1,280 |
|
Dec23 |
190628 |
98.085 |
98.095 |
98.060 |
98.095 |
unch |
22,966 |
64,638 |
-149 |
| Total Volume and Open Interest |
2,646,950 |
12,665,507 |
+2,258 |
| Ultra T-Bond(CBOT) |
|
Jun19 |
190619 |
175~30 |
176~18 |
175~16 |
175~17 |
-0~22 |
1,179 |
6,110 |
-290 |
|
Sep19 |
190628 |
177~18 |
177~24 |
176~28 |
177~18 |
-0~06 |
109,184 |
1,141,467 |
+3,057 |
|
Dec19 |
190628 |
177~30 |
177~30 |
177~30 |
177~30 |
-0~06 |
|
|
|
| Total Volume and Open Interest |
109,184 |
1,141,467 |
+3,057 |
| 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 |
190628 |
137~315 |
138~055 |
137~235 |
138~040 |
+0~010 |
164,229 |
755,772 |
+4,228 |
|
Dec19 |
190628 |
138~040 |
138~040 |
138~040 |
138~040 |
+0~010 |
|
|
|
| Total Volume and Open Interest |
164,229 |
755,772 |
+4,228 |
| 30 Day Federal Funds(CBOT) |
|
Jun19 |
190628 |
97.622 |
97.625 |
97.622 |
97.622 |
+0.002 |
17,098 |
160,061 |
+846 |
|
Jul19 |
190628 |
97.640 |
97.645 |
97.635 |
97.635 |
unch |
19,029 |
474,039 |
+3,575 |
|
Aug19 |
190628 |
97.940 |
97.960 |
97.940 |
97.955 |
+0.010 |
97,150 |
378,498 |
-2,934 |
|
Sep19 |
190628 |
98.025 |
98.035 |
98.015 |
98.025 |
unch |
22,168 |
170,418 |
+753 |
|
Oct19 |
190628 |
98.140 |
98.150 |
98.135 |
98.140 |
-0.005 |
58,318 |
314,406 |
+1,514 |
|
Nov19 |
190628 |
98.225 |
98.230 |
98.215 |
98.225 |
-0.005 |
23,768 |
151,312 |
+4,866 |
| Total Volume and Open Interest |
321,046 |
2,295,393 |
+11,034 |
| 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 |
190628 |
203.28 |
203.38 |
202.46 |
202.90 |
-0.18 |
75,798 |
239,540 |
+4,224 |
|
Dec19 |
190628 |
201.34 |
201.34 |
201.34 |
201.34 |
-0.18 |
271 |
5,698 |
+171 |
|
Mar20 |
190628 |
199.90 |
199.90 |
199.90 |
199.90 |
-0.18 |
|
|
|
| Total Volume and Open Interest |
76,069 |
259,043 |
-7,212 |
| Euro-Bund(EUREX) |
|
Sep19 |
190628 |
172.67 |
172.84 |
172.46 |
172.74 |
+0.12 |
647,742 |
1,545,059 |
-9,638 |
|
Dec19 |
190628 |
169.79 |
170.00 |
169.79 |
170.00 |
+0.12 |
10 |
1,147 |
+9 |
|
Mar20 |
190628 |
171.24 |
171.24 |
171.24 |
171.24 |
+0.12 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
647,752 |
1,789,943 |
+37,610 |
| Euro-Bobl(EUREX) |
|
Sep19 |
190628 |
134.39 |
134.48 |
134.30 |
134.44 |
+0.07 |
433,142 |
1,242,535 |
+26,253 |
|
Dec19 |
190628 |
134.73 |
134.73 |
134.73 |
134.73 |
+0.07 |
0 |
10 |
+0 |
|
Mar20 |
190628 |
136.24 |
136.24 |
136.24 |
136.24 |
+0.07 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
433,142 |
1,324,259 |
-7,357 |
| Euro-Schatz(EUREX) |
|
Sep19 |
190628 |
112.27 |
112.29 |
112.25 |
112.29 |
+0.02 |
259,026 |
1,511,195 |
-3,172 |
|
Dec19 |
190628 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.02 |
0 |
505 |
+0 |
|
Mar20 |
190628 |
112.24 |
112.24 |
112.24 |
112.24 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
259,026 |
1,622,882 |
-13,826 |
| 3-Mth Euribor(EUREX) |
|
Jun19 |
190617 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
1,777 |
-116 |
|
Sep19 |
190628 |
100.435 |
100.435 |
100.435 |
100.435 |
+0.005 |
20 |
2,126 |
+18 |
|
Dec19 |
190628 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.005 |
0 |
1,726 |
+0 |
| Total Volume and Open Interest |
34 |
7,533 |
-29 |
| Long Gilt(LIFFE) |
|
Sep19 |
190628 |
130~11 |
130~18 |
130~08 |
130~10 |
-0~05 |
174,418 |
652,422 |
+9,293 |
|
Dec19 |
190628 |
129~12 |
129~12 |
129~12 |
129~12 |
-0~05 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
174,418 |
652,522 |
+1,185 |
| 3-Mth Short Sterling(LIFFE) |
|
Sep19 |
190628 |
99.21 |
99.22 |
99.21 |
99.21 |
unch |
32,004 |
656,820 |
-402 |
|
Dec19 |
190628 |
99.20 |
99.20 |
99.18 |
99.18 |
-0.01 |
61,337 |
688,754 |
-2,848 |
|
Mar20 |
190628 |
99.24 |
99.25 |
99.22 |
99.23 |
-0.01 |
56,103 |
460,706 |
-1,441 |
|
Jun20 |
190628 |
99.26 |
99.28 |
99.25 |
99.25 |
-0.02 |
53,281 |
452,917 |
-1,053 |
|
Sep20 |
190628 |
99.28 |
99.28 |
99.25 |
99.25 |
-0.02 |
44,927 |
501,335 |
-1,942 |
|
Dec20 |
190628 |
99.25 |
99.25 |
99.22 |
99.23 |
-0.02 |
42,256 |
312,807 |
+6,099 |
| Total Volume and Open Interest |
534,381 |
3,961,824 |
+11,181 |
| 3-Mth Euribor(LIFFE) |
|
Sep19 |
190628 |
100.430 |
100.440 |
100.430 |
100.435 |
+0.005 |
77,048 |
569,526 |
+5,441 |
|
Dec19 |
190628 |
100.470 |
100.475 |
100.465 |
100.475 |
+0.005 |
64,163 |
590,857 |
-1,838 |
|
Mar20 |
190628 |
100.480 |
100.490 |
100.475 |
100.490 |
+0.010 |
56,842 |
403,140 |
-1,726 |
| Total Volume and Open Interest |
754,041 |
4,221,254 |
+30,893 |
| 3-Mth Aus T-Bills(SFE) |
|
Sep19 |
190628 |
98.89 |
98.90 |
98.89 |
98.90 |
unch |
23,085 |
277,111 |
-2,312 |
|
Dec19 |
190628 |
98.98 |
99.00 |
98.98 |
98.99 |
unch |
32,446 |
351,037 |
-754 |
|
Mar20 |
190628 |
99.05 |
99.07 |
99.05 |
99.07 |
+0.01 |
28,122 |
275,893 |
-5,680 |
|
Jun20 |
190628 |
99.07 |
99.09 |
99.07 |
99.09 |
+0.02 |
17,567 |
227,320 |
+1,709 |
|
Sep20 |
190628 |
99.05 |
99.08 |
99.05 |
99.07 |
+0.01 |
6,419 |
149,961 |
-848 |
|
Dec20 |
190628 |
99.03 |
99.05 |
99.03 |
99.04 |
+0.01 |
5,459 |
101,657 |
+907 |
|
Mar21 |
190628 |
99.02 |
99.04 |
99.02 |
99.04 |
+0.01 |
2,231 |
62,115 |
+460 |
|
Jun21 |
190628 |
99.01 |
99.03 |
99.01 |
99.02 |
+0.01 |
2,742 |
24,485 |
+384 |
|
Sep21 |
190628 |
99.00 |
99.00 |
99.00 |
99.00 |
+0.01 |
45 |
1,673 |
+23 |
|
Dec21 |
190628 |
98.95 |
98.95 |
98.95 |
98.95 |
unch |
136 |
2,818 |
+136 |
| Total Volume and Open Interest |
118,518 |
1,475,106 |
-6,051 |
| 10-Year Aus T-Bonds(SFE) |
|
Sep19 |
190628 |
98.65 |
98.69 |
98.64 |
98.68 |
+0.03 |
135,107 |
1,302,979 |
-17,663 |
|
Dec19 |
190628 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
135,107 |
1,302,979 |
-17,663 |
| 3-Year Aus T-Bonds(SFE) |
|
Sep19 |
190628 |
99.07 |
99.10 |
99.06 |
99.08 |
+0.01 |
191,404 |
1,195,525 |
-3,861 |
|
Dec19 |
190628 |
99.08 |
99.08 |
99.08 |
99.08 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
191,404 |
1,195,525 |
-3,861 |
| Gold(CMX) |
|
Aug19 |
190628 |
1413.3 |
1427.8 |
1408.6 |
1413.7 |
+1.7 |
421,948 |
415,593 |
-3,490 |
|
Oct19 |
190628 |
1418.7 |
1433.5 |
1414.6 |
1419.6 |
+1.7 |
2,333 |
10,785 |
+352 |
|
Dec19 |
190628 |
1424.4 |
1439.1 |
1420.1 |
1425.1 |
+1.7 |
7,746 |
88,768 |
-296 |
|
Feb20 |
190628 |
1434.9 |
1440.4 |
1425.4 |
1430.1 |
+1.9 |
3,411 |
31,127 |
+9 |
|
Apr20 |
190628 |
1444.9 |
1445.5 |
1430.6 |
1434.0 |
+1.9 |
1,266 |
11,603 |
-525 |
|
Jun20 |
190628 |
1435.6 |
1438.9 |
1435.5 |
1437.5 |
+2.1 |
1,309 |
11,723 |
+1,015 |
|
Aug20 |
190628 |
1448.9 |
1452.2 |
1440.8 |
1440.8 |
+2.3 |
227 |
1,015 |
+184 |
|
Oct20 |
190628 |
1444.4 |
1444.4 |
1444.4 |
1444.4 |
+2.3 |
4 |
60 |
+0 |
|
Dec20 |
190628 |
1451.0 |
1451.0 |
1445.7 |
1446.8 |
+2.3 |
41 |
2,353 |
+27 |
|
Feb21 |
190628 |
1450.3 |
1450.3 |
1450.3 |
1450.3 |
+2.3 |
0 |
17 |
+0 |
|
Apr21 |
190628 |
1452.9 |
1452.9 |
1452.9 |
1452.9 |
+2.3 |
|
|
|
|
Jun21 |
190628 |
1455.6 |
1455.6 |
1455.6 |
1455.6 |
+2.3 |
0 |
248 |
+0 |
| Total Volume and Open Interest |
439,614 |
574,341 |
-3,264 |
| Silver(CMX) |
|
Jul19 |
190628 |
1522.0 |
1529.5 |
1518.0 |
1525.3 |
+4.8 |
93,664 |
13,501 |
-18,326 |
|
Sep19 |
190628 |
1530.0 |
1538.5 |
1524.5 |
1534.1 |
+4.7 |
76,035 |
152,130 |
+11,732 |
|
Dec19 |
190628 |
1541.5 |
1549.0 |
1536.0 |
1544.7 |
+4.7 |
4,772 |
36,441 |
+375 |
|
Mar20 |
190628 |
1548.5 |
1556.0 |
1548.5 |
1555.1 |
+4.9 |
1,631 |
16,213 |
+287 |
|
May20 |
190628 |
1559.5 |
1560.8 |
1559.5 |
1560.8 |
+4.9 |
1,002 |
2,244 |
+0 |
|
Jul20 |
190628 |
1566.3 |
1566.3 |
1566.3 |
1566.3 |
+4.8 |
1 |
948 |
+0 |
|
Sep20 |
190628 |
1572.5 |
1572.5 |
1572.5 |
1572.5 |
+4.8 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
176,486 |
223,138 |
-5,869 |
| Platinum(NYMEX) |
|
Jul19 |
190628 |
814.3 |
837.6 |
812.2 |
835.5 |
+22.9 |
17,109 |
6,347 |
-10,792 |
|
Oct19 |
190628 |
818.8 |
844.9 |
817.5 |
841.1 |
+23.6 |
29,624 |
76,894 |
+8,281 |
|
Jan20 |
190628 |
827.2 |
849.4 |
825.4 |
846.2 |
+23.8 |
177 |
2,110 |
+77 |
|
Apr20 |
190628 |
843.7 |
851.0 |
843.7 |
851.0 |
+23.5 |
4 |
239 |
+0 |
| Total Volume and Open Interest |
46,965 |
85,691 |
-2,410 |
| Palladium(NYMEX) |
|
Sep19 |
190628 |
1543.40 |
1558.30 |
1511.00 |
1537.60 |
-1.30 |
2,593 |
21,552 |
+323 |
|
Dec19 |
190628 |
1538.00 |
1551.90 |
1508.10 |
1533.00 |
-1.30 |
59 |
1,558 |
+5 |
|
Mar20 |
190628 |
1527.90 |
1527.90 |
1527.90 |
1527.90 |
-0.40 |
0 |
84 |
+0 |
| Total Volume and Open Interest |
2,662 |
23,212 |
+323 |
| Copper(CMX) |
|
Jul19 |
190628 |
271.85 |
272.10 |
269.85 |
270.55 |
-0.70 |
42,742 |
11,836 |
-8,769 |
|
Sep19 |
190628 |
272.10 |
272.80 |
270.25 |
271.35 |
-0.30 |
59,416 |
147,877 |
+7,102 |
|
Dec19 |
190628 |
272.85 |
273.35 |
270.75 |
272.05 |
-0.15 |
7,003 |
44,991 |
+1,233 |
|
Mar20 |
190628 |
273.40 |
273.45 |
271.70 |
272.60 |
-0.05 |
1,433 |
22,364 |
+11 |
|
May20 |
190628 |
274.05 |
274.05 |
272.25 |
273.35 |
unch |
751 |
2,397 |
+21 |
| Total Volume and Open Interest |
113,464 |
243,884 |
-577 |
| E-mini DJIA Index(CBOT) |
|
Sep19 |
190628 |
26563 |
26672 |
26521 |
26593 |
+47 |
180,306 |
82,523 |
+126 |
|
Dec19 |
190628 |
26588 |
26624 |
26511 |
26568 |
+43 |
42 |
256 |
+5 |
|
Mar20 |
190628 |
26595 |
26595 |
26595 |
26595 |
+51 |
0 |
1 |
+0 |
|
Jun20 |
190628 |
26596 |
26596 |
26596 |
26596 |
+52 |
|
|
|
| Total Volume and Open Interest |
180,348 |
82,780 |
+131 |
| S & P 500(CME) |
|
Sep19 |
190628 |
2937.00 |
2953.50 |
2930.10 |
2944.20 |
+13.30 |
909 |
23,173 |
+436 |
|
Dec19 |
190628 |
2945.10 |
2945.10 |
2945.10 |
2945.10 |
+13.20 |
0 |
5 |
+0 |
|
Mar20 |
190628 |
2946.20 |
2946.20 |
2946.20 |
2946.20 |
+13.10 |
|
|
|
|
Jun20 |
190628 |
2947.70 |
2947.70 |
2947.70 |
2947.70 |
+12.70 |
|
|
|
| Total Volume and Open Interest |
909 |
23,178 |
+436 |
| S & P 500 E-Mini(CME) |
|
Sep19 |
190628 |
2932.75 |
2955.25 |
2930.00 |
2944.25 |
+13.25 |
1,232,682 |
2,454,470 |
+16,858 |
|
Dec19 |
190628 |
2936.50 |
2955.75 |
2931.50 |
2945.00 |
+13.00 |
2,916 |
26,035 |
-140 |
|
Mar20 |
190628 |
2936.50 |
2946.50 |
2934.75 |
2946.25 |
+13.25 |
48 |
3,594 |
+9 |
|
Jun20 |
190628 |
2938.00 |
2947.75 |
2938.00 |
2947.75 |
+12.75 |
0 |
904 |
+735 |
| Total Volume and Open Interest |
1,235,646 |
2,485,003 |
+17,462 |
| NASDAQ 100 E-Mini(CME) |
|
Sep19 |
190628 |
7685.25 |
7726.00 |
7664.00 |
7693.75 |
+3.25 |
376,979 |
213,713 |
-2,609 |
|
Dec19 |
190628 |
7711.00 |
7743.00 |
7685.50 |
7712.50 |
+3.25 |
235 |
579 |
-31 |
|
Mar20 |
190628 |
7738.75 |
7738.75 |
7738.75 |
7738.75 |
+3.25 |
1 |
18 |
+0 |
| Total Volume and Open Interest |
377,214 |
214,316 |
-2,640 |
| 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 |
190628 |
1927.30 |
1960.50 |
1925.10 |
1950.00 |
+22.80 |
9,818 |
63,472 |
+449 |
|
Dec19 |
190628 |
1950.60 |
1957.20 |
1950.60 |
1950.60 |
+20.60 |
0 |
104 |
+0 |
| Total Volume and Open Interest |
9,818 |
63,576 |
+449 |
| Volatility Index(CBOE) |
|
Jun19 |
190619 |
15.05 |
15.30 |
14.80 |
14.80 |
-0.28 |
45,048 |
47,534 |
-7,258 |
|
Jul19 |
190628 |
16.07 |
16.20 |
15.53 |
15.53 |
-0.55 |
53,438 |
0 |
+0 |
|
Aug19 |
190628 |
16.96 |
17.10 |
16.55 |
16.58 |
-0.40 |
35,466 |
0 |
+0 |
|
Sep19 |
190628 |
17.27 |
17.37 |
16.91 |
16.93 |
-0.35 |
12,819 |
0 |
+0 |
| Total Volume and Open Interest |
113,855 |
382,205 |
+2,286 |
| S & P 600(CME) |
|
Jun19 |
190621 |
940.00 |
940.00 |
940.00 |
940.00 |
-5.30 |
|
|
|
|
Sep19 |
190628 |
953.10 |
953.10 |
953.10 |
953.10 |
+12.20 |
269 |
269 |
+0 |
| Total Volume and Open Interest |
0 |
269 |
+0 |
| Russell 2000 Mini(CME) |
|
Sep19 |
190628 |
1550.70 |
1575.20 |
1548.50 |
1567.10 |
+17.30 |
105,769 |
415,409 |
+3,595 |
|
Dec19 |
190628 |
1553.10 |
1573.30 |
1553.10 |
1568.80 |
+17.40 |
5 |
94 |
+2 |
|
Mar20 |
190628 |
1575.00 |
1575.00 |
1575.00 |
1575.00 |
+19.40 |
|
|
|
| Total Volume and Open Interest |
105,774 |
415,503 |
+3,597 |
| Nikkei 225(CME) |
|
Sep19 |
190628 |
21225 |
21380 |
21170 |
21320 |
+100 |
7,288 |
27,451 |
-127 |
|
Dec19 |
190628 |
21180 |
21180 |
21135 |
21180 |
+85 |
2 |
12 |
+0 |
| Total Volume and Open Interest |
7,288 |
27,463 |
-127 |
| 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 |
190628 |
21205 |
21365 |
21155 |
21305 |
+95 |
32,657 |
57,344 |
+200 |
|
Dec19 |
190628 |
21130 |
21130 |
21130 |
21130 |
+95 |
1 |
0 |
+0 |
|
Mar20 |
190628 |
21220 |
21220 |
21220 |
21220 |
+110 |
|
|
|
| Total Volume and Open Interest |
32,657 |
57,344 |
+200 |
| Nikkei 225(CME) e-Mini Yen |
|
Jun19 |
190613 |
21080 |
21080 |
21080 |
21080 |
+40 |
0 |
5 |
+0 |
|
Sep19 |
190628 |
21310 |
21310 |
21305 |
21310 |
+100 |
|
|
|
|
Dec19 |
190628 |
21130 |
21130 |
21130 |
21130 |
+90 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| CAC 40(EURONEXT) |
|
Jul19 |
190628 |
5488.5 |
5540.5 |
5479.0 |
5533.0 |
+44.5 |
48,273 |
336,736 |
-912 |
|
Aug19 |
190628 |
5490.5 |
5534.5 |
5490.5 |
5531.0 |
+44.5 |
9 |
25 |
-1 |
|
Sep19 |
190628 |
5480.0 |
5535.0 |
5480.0 |
5528.5 |
+44.5 |
116 |
21,919 |
+30 |
| Total Volume and Open Interest |
48,398 |
424,190 |
-883 |
| Hang Seng Index(HKFE) |
|
Jun19 |
190627 |
28209 |
28526 |
28209 |
28519 |
+329 |
254,822 |
77,061 |
-20,116 |
|
Jul19 |
190628 |
28553 |
28579 |
28367 |
28505 |
-53 |
99,921 |
105,252 |
+28,813 |
|
Aug19 |
190628 |
28510 |
28510 |
28346 |
28478 |
|
|
|
|
| DAX(EUREX) |
|
Sep19 |
190628 |
12290.0 |
12399.5 |
12252.0 |
12388.0 |
+125.0 |
104,283 |
91,591 |
+473 |
|
Dec19 |
190628 |
12284.5 |
12369.0 |
12284.5 |
12369.0 |
+124.5 |
22 |
1,085 |
-10 |
|
Mar20 |
190628 |
12356.0 |
12356.0 |
12356.0 |
12356.0 |
+124.5 |
|
|
|
| Total Volume and Open Interest |
104,305 |
114,930 |
-1,509 |
| Mini-DAX(EUREX) |
|
Jun19 |
190621 |
12375.0 |
12425.0 |
12291.0 |
12364.0 |
+0.5 |
39,553 |
20,377 |
-1,067 |
|
Sep19 |
190628 |
12283.0 |
12398.0 |
12254.0 |
12388.0 |
+125.0 |
34,024 |
6,405 |
+208 |
|
Dec19 |
190628 |
12262.0 |
12372.0 |
12262.0 |
12369.0 |
+124.5 |
21 |
241 |
+2 |
| Total Volume and Open Interest |
34,045 |
10,438 |
+407 |
| DJ EuroSTOXX 50(EUREX) |
|
Jun19 |
190621 |
3469 |
3500 |
3455 |
3478 |
+7 |
1,678,432 |
1,095,387 |
-761,666 |
|
Sep19 |
190628 |
3438 |
3466 |
3428 |
3466 |
+33 |
665,606 |
3,663,447 |
+27,192 |
|
Dec19 |
190628 |
3429 |
3449 |
3429 |
3449 |
+34 |
113 |
245,106 |
+109 |
| Total Volume and Open Interest |
666,821 |
4,084,663 |
+4,678 |
| Swiss Market Index(EUREX) |
|
Jun19 |
190621 |
9971 |
9988 |
9962 |
9963 |
-20 |
81,202 |
51,940 |
-32,860 |
|
Sep19 |
190628 |
9826 |
9881 |
9788 |
9853 |
+24 |
32,957 |
178,456 |
+908 |
|
Dec19 |
190628 |
9819 |
9829 |
9819 |
9829 |
+24 |
9 |
806 |
+0 |
| Total Volume and Open Interest |
32,966 |
186,622 |
+23 |
| FT-SE 100(EURONEXT) |
|
Sep19 |
190628 |
7352.50 |
7375.50 |
7331.00 |
7369.00 |
+29.50 |
57,271 |
730,555 |
-2,557 |
|
Dec19 |
190628 |
7330.50 |
7330.50 |
7330.50 |
7330.50 |
+29.00 |
0 |
4,346 |
+0 |
|
Mar20 |
190628 |
7265.50 |
7265.50 |
7265.50 |
7265.50 |
+29.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
57,271 |
734,902 |
-2,557 |
| SPI 200(SFE) |
|
Sep19 |
190628 |
6606.0 |
6609.0 |
6554.0 |
6559.0 |
-44.0 |
34,957 |
386,102 |
-356 |
|
Dec19 |
190628 |
6542.0 |
6542.0 |
6542.0 |
6542.0 |
-44.0 |
2 |
2,714 |
-2 |
|
Mar20 |
190628 |
6494.0 |
6494.0 |
6494.0 |
6494.0 |
-44.0 |
|
|
|
| Total Volume and Open Interest |
34,960 |
389,865 |
-357 |
| FTSE MIB(ISE) |
|
Sep19 |
190628 |
21030.00 |
21180.00 |
20990.00 |
21156.00 |
+124.00 |
15,553 |
87,712 |
-630 |
|
Dec19 |
190628 |
20970.00 |
21020.00 |
20885.00 |
21016.00 |
+124.00 |
33 |
258 |
+20 |
|
Mar20 |
190628 |
20909.00 |
20909.00 |
20909.00 |
20909.00 |
+124.00 |
5 |
8 |
+5 |
| Total Volume and Open Interest |
15,591 |
87,978 |
-605 |
| KOSPI 200(KFE) |
|
Sep19 |
190628 |
278.50 |
278.75 |
278.40 |
278.40 |
-0.80 |
184,465 |
288,383 |
+2,027 |
|
Dec19 |
190628 |
278.90 |
279.45 |
277.70 |
278.60 |
-0.55 |
356 |
44,726 |
-17 |
|
Mar20 |
190628 |
279.05 |
279.05 |
273.85 |
276.60 |
+2.30 |
0 |
2,473 |
+0 |
| Total Volume and Open Interest |
184,821 |
365,938 |
+2,998 |
| GSCI(CME) |
|
Jul19 |
190628 |
430.20 |
430.20 |
423.50 |
423.85 |
-6.35 |
10 |
13,439 |
-9 |
|
Aug19 |
190628 |
422.20 |
422.20 |
422.20 |
422.20 |
-6.35 |
|
|
|
|
Sep19 |
190628 |
423.40 |
423.40 |
423.40 |
423.40 |
-6.35 |
|
|
|
| Total Volume and Open Interest |
10 |
13,439 |
-9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
