|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 01, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190701 |
910.75 |
910.75 |
884.00 |
885.50 |
-14.25 |
74,477 |
11,463 |
-19,105 |
Aug19 |
190701 |
915.50 |
915.75 |
888.25 |
889.75 |
-14.75 |
69,415 |
98,385 |
+6,460 |
Sep19 |
190701 |
921.00 |
922.25 |
894.50 |
896.25 |
-14.75 |
18,722 |
39,738 |
+2,896 |
Nov19 |
190701 |
933.75 |
934.25 |
907.00 |
908.50 |
-14.50 |
90,805 |
323,333 |
+5,259 |
Jan20 |
190701 |
945.00 |
945.00 |
919.00 |
920.75 |
-13.75 |
11,174 |
60,015 |
+701 |
Mar20 |
190701 |
950.00 |
950.00 |
927.25 |
928.75 |
-12.75 |
7,707 |
54,659 |
+1,711 |
May20 |
190701 |
951.25 |
955.75 |
935.25 |
936.50 |
-11.25 |
3,138 |
19,018 |
+375 |
Jul20 |
190701 |
961.50 |
962.25 |
943.00 |
944.50 |
-10.50 |
3,055 |
19,547 |
-144 |
Aug20 |
190701 |
962.00 |
962.00 |
945.75 |
945.75 |
-10.50 |
138 |
1,144 |
+48 |
Sep20 |
190701 |
958.00 |
958.00 |
940.75 |
942.00 |
-10.25 |
107 |
480 |
+87 |
Nov20 |
190701 |
956.25 |
957.25 |
940.75 |
941.50 |
-10.00 |
1,730 |
14,434 |
-477 |
Jan21 |
190701 |
949.00 |
960.50 |
948.75 |
949.00 |
-9.75 |
2 |
234 |
+0 |
Mar21 |
190701 |
959.50 |
959.50 |
953.50 |
953.50 |
-9.25 |
2 |
57 |
-2 |
May21 |
190701 |
960.00 |
960.00 |
960.00 |
960.00 |
-9.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
280,471 |
642,815 |
-2,190 |
Soybean Meal(CBOT) |
Jul19 |
190701 |
316.00 |
316.00 |
303.80 |
304.80 |
-8.30 |
43,187 |
6,937 |
-13,795 |
Aug19 |
190701 |
318.20 |
318.60 |
306.20 |
307.20 |
-8.10 |
47,179 |
73,165 |
+7,860 |
Sep19 |
190701 |
320.10 |
320.50 |
308.10 |
309.10 |
-8.20 |
17,356 |
51,898 |
+1,561 |
Oct19 |
190701 |
322.00 |
322.00 |
310.00 |
311.00 |
-8.10 |
4,862 |
34,028 |
+63 |
Dec19 |
190701 |
325.80 |
326.00 |
313.60 |
314.60 |
-8.30 |
29,747 |
169,739 |
-233 |
Jan20 |
190701 |
327.50 |
327.60 |
315.60 |
316.50 |
-8.30 |
3,121 |
40,324 |
-75 |
Mar20 |
190701 |
329.40 |
330.00 |
318.30 |
319.20 |
-7.80 |
2,759 |
36,253 |
+534 |
May20 |
190701 |
331.30 |
331.30 |
320.80 |
321.70 |
-7.30 |
654 |
14,956 |
-71 |
Jul20 |
190701 |
333.70 |
333.70 |
323.20 |
324.10 |
-6.90 |
460 |
8,051 |
-12 |
Aug20 |
190701 |
332.40 |
332.40 |
324.00 |
324.80 |
-6.60 |
102 |
3,741 |
+8 |
Total Volume and Open Interest |
149,750 |
450,262 |
-3,993 |
Soybean Oil(CBOT) |
Jul19 |
190701 |
28.27 |
28.53 |
27.98 |
27.98 |
-0.26 |
40,830 |
4,598 |
-12,587 |
Aug19 |
190701 |
28.45 |
28.73 |
28.09 |
28.13 |
-0.24 |
49,075 |
64,150 |
-3,873 |
Sep19 |
190701 |
28.60 |
28.83 |
28.20 |
28.25 |
-0.24 |
11,887 |
32,812 |
+832 |
Oct19 |
190701 |
28.81 |
28.94 |
28.34 |
28.37 |
-0.22 |
4,994 |
20,783 |
+490 |
Dec19 |
190701 |
28.93 |
29.19 |
28.55 |
28.59 |
-0.24 |
35,841 |
192,481 |
-2,085 |
Jan20 |
190701 |
29.23 |
29.41 |
28.78 |
28.80 |
-0.27 |
4,810 |
38,409 |
+140 |
Mar20 |
190701 |
29.55 |
29.68 |
29.07 |
29.09 |
-0.26 |
2,415 |
34,711 |
+529 |
May20 |
190701 |
29.79 |
29.95 |
29.40 |
29.43 |
-0.21 |
709 |
13,618 |
+143 |
Jul20 |
190701 |
29.99 |
30.21 |
29.72 |
29.75 |
-0.17 |
728 |
9,783 |
+113 |
Aug20 |
190701 |
30.24 |
30.24 |
29.85 |
29.85 |
-0.14 |
51 |
1,552 |
+7 |
Total Volume and Open Interest |
151,655 |
419,618 |
-16,273 |
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 |
190701 |
424.25 |
424.75 |
410.25 |
412.00 |
-8.25 |
141,131 |
28,962 |
-59,398 |
Sep19 |
190701 |
429.00 |
429.50 |
413.50 |
415.50 |
-9.25 |
189,515 |
560,218 |
+18,439 |
Dec19 |
190701 |
435.00 |
435.75 |
420.75 |
422.50 |
-9.00 |
115,259 |
682,253 |
+13,052 |
Mar20 |
190701 |
442.75 |
443.25 |
430.00 |
431.75 |
-7.75 |
24,218 |
200,125 |
+3,465 |
May20 |
190701 |
446.50 |
446.50 |
434.00 |
436.00 |
-7.00 |
9,029 |
48,670 |
+2,246 |
Jul20 |
190701 |
448.25 |
449.00 |
437.75 |
440.00 |
-6.00 |
9,968 |
93,413 |
+676 |
Sep20 |
190701 |
418.25 |
421.50 |
413.75 |
417.25 |
unch |
673 |
18,622 |
+69 |
Dec20 |
190701 |
416.50 |
419.75 |
411.25 |
412.75 |
-3.00 |
5,936 |
73,184 |
+1,655 |
Mar21 |
190701 |
424.00 |
425.50 |
420.50 |
421.75 |
-3.50 |
22 |
2,615 |
+7 |
May21 |
190701 |
427.75 |
429.25 |
427.50 |
428.00 |
-3.25 |
1 |
610 |
+0 |
Total Volume and Open Interest |
495,798 |
1,713,968 |
-19,778 |
Wheat(CBOT) |
Jul19 |
190701 |
532.00 |
532.00 |
511.75 |
514.00 |
-14.00 |
19,412 |
3,958 |
-9,609 |
Sep19 |
190701 |
530.00 |
531.00 |
508.50 |
511.75 |
-15.50 |
84,424 |
187,082 |
+2,394 |
Dec19 |
190701 |
541.25 |
541.75 |
521.25 |
524.25 |
-14.25 |
26,885 |
103,253 |
+1,166 |
Mar20 |
190701 |
551.00 |
552.00 |
532.75 |
536.00 |
-12.75 |
7,397 |
36,073 |
+648 |
May20 |
190701 |
554.75 |
554.75 |
538.75 |
541.75 |
-9.75 |
1,226 |
6,984 |
-110 |
Jul20 |
190701 |
549.00 |
549.50 |
540.00 |
544.25 |
-2.50 |
2,716 |
18,021 |
-461 |
Total Volume and Open Interest |
142,492 |
363,150 |
-5,853 |
Wheat(KCBT) |
Jul19 |
190701 |
452.00 |
452.00 |
430.00 |
434.75 |
-16.75 |
14,853 |
1,652 |
-6,785 |
Sep19 |
190701 |
465.00 |
466.00 |
439.00 |
444.00 |
-17.50 |
30,809 |
146,908 |
+3,830 |
Dec19 |
190701 |
487.50 |
488.75 |
462.00 |
467.00 |
-17.50 |
6,462 |
63,575 |
+336 |
Mar20 |
190701 |
507.25 |
508.25 |
483.50 |
488.25 |
-16.75 |
2,505 |
23,797 |
+387 |
May20 |
190701 |
518.50 |
519.50 |
496.25 |
500.50 |
-16.00 |
794 |
6,961 |
-119 |
Jul20 |
190701 |
520.25 |
523.25 |
502.75 |
507.25 |
-12.75 |
1,287 |
8,693 |
-54 |
Sep20 |
190701 |
530.00 |
532.25 |
513.75 |
517.75 |
-11.75 |
870 |
1,922 |
+67 |
Total Volume and Open Interest |
58,092 |
255,340 |
-2,255 |
Wheat(MGE) |
Jul19 |
190701 |
544.00 |
544.00 |
539.25 |
543.25 |
-11.00 |
3,995 |
3,008 |
-916 |
Sep19 |
190701 |
554.00 |
554.50 |
538.25 |
544.50 |
-9.75 |
6,187 |
26,801 |
+214 |
Dec19 |
190701 |
567.50 |
567.50 |
551.25 |
558.00 |
-9.50 |
529 |
13,755 |
-37 |
Mar20 |
190701 |
575.25 |
575.25 |
565.25 |
571.25 |
-9.75 |
119 |
5,073 |
+8 |
May20 |
190701 |
573.50 |
581.50 |
573.50 |
578.75 |
-10.00 |
10 |
2,422 |
+0 |
Jul20 |
190701 |
593.25 |
593.25 |
581.50 |
586.75 |
-9.75 |
7 |
440 |
+0 |
Total Volume and Open Interest |
10,850 |
52,379 |
-729 |
Oats(CBOT) |
Jul19 |
190701 |
281.25 |
281.25 |
281.25 |
281.25 |
+8.25 |
148 |
7 |
-119 |
Sep19 |
190701 |
280.50 |
287.50 |
277.75 |
286.25 |
+9.00 |
92 |
1,038 |
+1 |
Dec19 |
190701 |
277.50 |
285.75 |
275.75 |
284.75 |
+8.25 |
407 |
3,582 |
+77 |
Mar20 |
190701 |
283.75 |
288.25 |
283.75 |
288.00 |
+7.75 |
25 |
141 |
+0 |
Total Volume and Open Interest |
647 |
4,768 |
-41 |
Rough Rice(CBOT) |
Jul19 |
190701 |
11.22 |
11.22 |
11.22 |
11.22 |
-0.06 |
819 |
925 |
-213 |
Sep19 |
190701 |
11.60 |
11.64 |
11.49 |
11.52 |
-0.05 |
1,162 |
5,649 |
+295 |
Nov19 |
190701 |
11.82 |
11.83 |
11.71 |
11.73 |
-0.06 |
57 |
351 |
+12 |
Jan20 |
190701 |
11.89 |
11.89 |
11.89 |
11.89 |
-0.06 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,038 |
6,932 |
+94 |
Live Cattle(CME) |
Aug19 |
190701 |
105.000 |
105.350 |
103.750 |
104.100 |
-0.250 |
20,479 |
142,914 |
-3,390 |
Oct19 |
190701 |
106.400 |
106.635 |
105.050 |
105.535 |
+0.105 |
13,827 |
98,671 |
+2,602 |
Dec19 |
190701 |
111.135 |
111.385 |
110.035 |
110.680 |
+0.430 |
6,299 |
57,262 |
+406 |
Feb20 |
190701 |
114.800 |
115.285 |
114.250 |
114.650 |
+0.515 |
2,551 |
27,740 |
+214 |
Apr20 |
190701 |
116.750 |
117.400 |
116.250 |
116.850 |
+0.620 |
1,166 |
12,042 |
+65 |
Jun20 |
190701 |
109.700 |
110.300 |
109.400 |
109.750 |
+0.650 |
261 |
8,405 |
+28 |
Total Volume and Open Interest |
45,772 |
350,446 |
-776 |
Feeder Cattle(CME) |
Aug19 |
190701 |
137.500 |
139.350 |
136.050 |
137.035 |
+0.185 |
5,535 |
23,710 |
-672 |
Sep19 |
190701 |
137.150 |
139.450 |
136.580 |
137.630 |
+0.930 |
2,529 |
8,147 |
+108 |
Oct19 |
190701 |
137.235 |
139.400 |
136.935 |
137.900 |
+1.200 |
1,989 |
7,023 |
-49 |
Nov19 |
190701 |
137.080 |
139.500 |
137.080 |
138.300 |
+1.420 |
772 |
3,798 |
-24 |
Jan20 |
190701 |
135.880 |
137.630 |
135.600 |
136.735 |
+1.660 |
707 |
4,443 |
+107 |
Mar20 |
190701 |
135.150 |
136.630 |
134.685 |
135.785 |
+1.750 |
115 |
1,990 |
-8 |
Apr20 |
190701 |
137.150 |
137.550 |
135.935 |
137.300 |
+1.800 |
37 |
170 |
-10 |
Total Volume and Open Interest |
11,691 |
49,359 |
-548 |
Lean Hogs(CME) |
Jul19 |
190701 |
72.830 |
72.950 |
72.000 |
72.580 |
+0.480 |
5,733 |
23,028 |
-1,158 |
Aug19 |
190701 |
77.200 |
78.980 |
76.850 |
78.700 |
+2.700 |
19,162 |
85,053 |
+170 |
Oct19 |
190701 |
72.750 |
73.700 |
71.785 |
73.200 |
+2.350 |
13,128 |
66,409 |
+853 |
Dec19 |
190701 |
72.500 |
74.150 |
72.050 |
74.035 |
+2.885 |
9,024 |
57,047 |
-213 |
Feb20 |
190701 |
77.600 |
79.100 |
76.830 |
78.830 |
+2.580 |
5,588 |
31,480 |
+248 |
Apr20 |
190701 |
81.900 |
83.400 |
81.350 |
83.250 |
+2.365 |
3,164 |
21,444 |
+587 |
May20 |
190701 |
85.680 |
86.800 |
85.680 |
86.635 |
+1.985 |
48 |
500 |
-4 |
Jun20 |
190701 |
89.750 |
90.550 |
89.330 |
90.450 |
+1.850 |
971 |
7,692 |
+245 |
Total Volume and Open Interest |
57,347 |
295,736 |
+777 |
Class III Milk(CME) |
Jun19 |
190701 |
16.27 |
16.27 |
16.25 |
16.27 |
unch |
12 |
4,159 |
-1 |
Jul19 |
190701 |
17.33 |
17.50 |
17.22 |
17.47 |
+0.18 |
428 |
3,378 |
+38 |
Aug19 |
190701 |
17.64 |
17.91 |
17.57 |
17.90 |
+0.31 |
286 |
3,592 |
+47 |
Sep19 |
190701 |
17.83 |
17.97 |
17.76 |
17.95 |
+0.17 |
114 |
2,946 |
-5 |
Oct19 |
190701 |
17.84 |
17.94 |
17.75 |
17.93 |
+0.17 |
73 |
2,218 |
+14 |
Nov19 |
190701 |
17.70 |
17.76 |
17.63 |
17.76 |
+0.14 |
38 |
2,060 |
-6 |
Dec19 |
190701 |
17.18 |
17.29 |
17.14 |
17.19 |
+0.05 |
48 |
1,727 |
-7 |
Jan20 |
190701 |
16.70 |
16.77 |
16.70 |
16.70 |
+0.05 |
27 |
666 |
+4 |
Feb20 |
190701 |
16.62 |
16.64 |
16.60 |
16.62 |
+0.06 |
27 |
579 |
+4 |
Mar20 |
190701 |
16.67 |
16.68 |
16.59 |
16.68 |
+0.08 |
28 |
562 |
+2 |
Apr20 |
190701 |
16.75 |
16.75 |
16.68 |
16.75 |
+0.07 |
6 |
324 |
+2 |
May20 |
190701 |
16.82 |
16.82 |
16.82 |
16.82 |
+0.09 |
6 |
399 |
+2 |
Jun20 |
190701 |
16.95 |
16.95 |
16.95 |
16.95 |
+0.08 |
10 |
432 |
+3 |
Total Volume and Open Interest |
1,121 |
23,496 |
+106 |
Cocoa(ICE) |
Jul19 |
190701 |
2526 |
2526 |
2526 |
2526 |
+76 |
0 |
194 |
-1 |
Sep19 |
190701 |
2435 |
2507 |
2432 |
2501 |
+76 |
19,560 |
106,226 |
-415 |
Dec19 |
190701 |
2470 |
2532 |
2464 |
2525 |
+67 |
7,398 |
71,239 |
-1,192 |
Mar20 |
190701 |
2475 |
2535 |
2471 |
2527 |
+61 |
4,360 |
43,703 |
-83 |
May20 |
190701 |
2482 |
2540 |
2478 |
2531 |
+58 |
1,371 |
14,702 |
+81 |
Jul20 |
190701 |
2498 |
2546 |
2494 |
2537 |
+57 |
966 |
7,196 |
-233 |
Sep20 |
190701 |
2532 |
2551 |
2526 |
2545 |
+56 |
469 |
4,405 |
-57 |
Total Volume and Open Interest |
34,239 |
263,024 |
-1,891 |
Coffee "C"(ICE) |
Jul19 |
190701 |
112.55 |
112.55 |
109.60 |
110.15 |
+1.90 |
16 |
231 |
-8 |
Sep19 |
190701 |
111.75 |
114.10 |
110.55 |
111.35 |
+1.90 |
16,074 |
119,464 |
-1,492 |
Dec19 |
190701 |
114.60 |
117.60 |
114.15 |
114.95 |
+1.90 |
4,849 |
61,881 |
-114 |
Mar20 |
190701 |
118.30 |
120.95 |
117.65 |
118.50 |
+1.90 |
2,327 |
34,206 |
-113 |
May20 |
190701 |
119.75 |
122.95 |
119.70 |
120.55 |
+1.90 |
1,349 |
23,654 |
+232 |
Jul20 |
190701 |
122.70 |
124.85 |
121.50 |
122.35 |
+1.85 |
1,100 |
7,308 |
-66 |
Total Volume and Open Interest |
28,082 |
266,452 |
-1,195 |
Orange Juice(ICE) |
Jul19 |
190701 |
101.90 |
101.90 |
98.00 |
98.30 |
-2.65 |
970 |
423 |
-774 |
Sep19 |
190701 |
104.90 |
107.00 |
100.05 |
100.50 |
-3.55 |
1,627 |
15,260 |
+821 |
Nov19 |
190701 |
108.30 |
108.70 |
103.30 |
103.75 |
-3.45 |
114 |
1,738 |
+13 |
Jan20 |
190701 |
111.70 |
111.70 |
107.10 |
107.10 |
-3.45 |
94 |
730 |
+19 |
Mar20 |
190701 |
114.00 |
114.00 |
110.20 |
110.20 |
-3.60 |
71 |
383 |
+28 |
May20 |
190701 |
112.95 |
112.95 |
112.95 |
112.95 |
-3.75 |
42 |
428 |
+32 |
Total Volume and Open Interest |
2,919 |
19,259 |
+140 |
Sugar #11(ICE) |
Oct19 |
190701 |
12.71 |
12.82 |
12.50 |
12.57 |
-0.05 |
137,129 |
460,110 |
+1,336 |
Mar20 |
190701 |
13.63 |
13.69 |
13.41 |
13.47 |
-0.08 |
35,978 |
211,995 |
+4,818 |
May20 |
190701 |
13.71 |
13.75 |
13.49 |
13.56 |
-0.07 |
11,202 |
51,022 |
+1,414 |
Jul20 |
190701 |
13.77 |
13.79 |
13.57 |
13.65 |
-0.03 |
7,129 |
37,371 |
+554 |
Oct20 |
190701 |
13.87 |
13.91 |
13.72 |
13.79 |
unch |
5,863 |
33,818 |
+1,324 |
Mar21 |
190701 |
14.28 |
14.35 |
14.19 |
14.24 |
unch |
4,626 |
21,084 |
+3,385 |
May21 |
190701 |
14.22 |
14.29 |
14.14 |
14.20 |
+0.02 |
68 |
3,531 |
+30 |
Jul21 |
190701 |
14.15 |
14.24 |
14.11 |
14.15 |
+0.01 |
39 |
2,941 |
+5 |
Total Volume and Open Interest |
240,324 |
865,373 |
-8,919 |
London Cocoa(LCE) |
Jul19 |
190701 |
1789 |
1810 |
1789 |
1799 |
+28 |
8,060 |
51,069 |
-2,586 |
Sep19 |
190701 |
1812 |
1848 |
1806 |
1844 |
+39 |
14,133 |
66,939 |
+2,544 |
Dec19 |
190701 |
1839 |
1870 |
1837 |
1868 |
+37 |
10,529 |
68,235 |
-6 |
Mar20 |
190701 |
1837 |
1862 |
1836 |
1860 |
+31 |
7,801 |
60,383 |
+525 |
May20 |
190701 |
1830 |
1856 |
1830 |
1852 |
+24 |
3,037 |
20,385 |
+469 |
Jul20 |
190701 |
1840 |
1853 |
1840 |
1847 |
+17 |
1,537 |
16,537 |
+351 |
Sep20 |
190701 |
1836 |
1857 |
1836 |
1848 |
+14 |
782 |
12,997 |
+104 |
Total Volume and Open Interest |
47,475 |
310,170 |
+2,035 |
London Sugar(LCE) |
Aug19 |
190701 |
330.00 |
330.30 |
323.20 |
326.90 |
-1.50 |
9,903 |
53,194 |
-1,767 |
Oct19 |
190701 |
335.10 |
335.20 |
328.20 |
331.70 |
-1.80 |
6,836 |
40,030 |
+465 |
Dec19 |
190701 |
342.80 |
343.30 |
337.00 |
340.00 |
-1.10 |
1,861 |
18,214 |
+474 |
Mar20 |
190701 |
353.30 |
354.10 |
348.20 |
350.60 |
-0.90 |
690 |
12,037 |
+99 |
May20 |
190701 |
361.20 |
361.50 |
356.10 |
358.20 |
-1.00 |
146 |
2,810 |
+60 |
Total Volume and Open Interest |
19,698 |
129,190 |
-693 |
Cotton(ICE) |
Jul19 |
190701 |
66.23 |
66.23 |
63.17 |
63.17 |
+0.02 |
24 |
17 |
+1 |
Oct19 |
190701 |
67.03 |
67.86 |
65.76 |
65.97 |
+0.22 |
39 |
187 |
+17 |
Dec19 |
190701 |
67.21 |
68.35 |
66.45 |
66.58 |
+0.50 |
9,969 |
130,910 |
-700 |
Mar20 |
190701 |
67.75 |
69.07 |
67.32 |
67.42 |
+0.73 |
2,099 |
27,483 |
+286 |
May20 |
190701 |
68.78 |
70.10 |
68.20 |
68.24 |
+0.79 |
388 |
3,585 |
-12 |
Jul20 |
190701 |
69.28 |
70.18 |
68.75 |
68.80 |
+0.82 |
75 |
4,043 |
+26 |
Total Volume and Open Interest |
12,688 |
175,945 |
-338 |
Lumber(CME) |
Jul19 |
190701 |
383.4 |
411.6 |
381.8 |
404.6 |
+25.7 |
190 |
555 |
-53 |
Sep19 |
190701 |
379.3 |
394.1 |
379.1 |
394.1 |
+19.0 |
276 |
1,861 |
+45 |
Nov19 |
190701 |
376.9 |
389.0 |
376.9 |
388.2 |
+18.2 |
30 |
187 |
+5 |
Jan20 |
190701 |
389.7 |
393.0 |
389.7 |
390.0 |
+14.5 |
0 |
31 |
+0 |
Total Volume and Open Interest |
496 |
2,635 |
-3 |
Crude Oil(NYM) |
Aug19 |
190701 |
59.27 |
60.28 |
58.34 |
59.09 |
+0.62 |
531,405 |
334,543 |
-3,757 |
Sep19 |
190701 |
59.14 |
60.32 |
58.40 |
59.14 |
+0.62 |
89,545 |
228,244 |
+4,971 |
Oct19 |
190701 |
58.94 |
60.18 |
58.29 |
59.01 |
+0.61 |
45,967 |
153,369 |
-657 |
Nov19 |
190701 |
58.71 |
59.98 |
58.14 |
58.83 |
+0.61 |
32,763 |
119,141 |
+641 |
Dec19 |
190701 |
58.62 |
59.74 |
57.90 |
58.60 |
+0.62 |
61,021 |
276,236 |
+1,856 |
Jan20 |
190701 |
59.25 |
59.39 |
57.64 |
58.32 |
+0.61 |
15,743 |
84,117 |
+196 |
Feb20 |
190701 |
59.01 |
59.07 |
57.36 |
58.03 |
+0.61 |
5,747 |
44,515 |
-216 |
Mar20 |
190701 |
58.65 |
58.73 |
57.11 |
57.73 |
+0.61 |
12,577 |
57,977 |
-719 |
Apr20 |
190701 |
58.12 |
58.41 |
56.92 |
57.43 |
+0.61 |
2,485 |
34,339 |
+27 |
May20 |
190701 |
57.64 |
58.03 |
56.60 |
57.14 |
+0.61 |
1,965 |
34,307 |
+346 |
Jun20 |
190701 |
56.55 |
57.79 |
56.25 |
56.88 |
+0.62 |
17,761 |
135,275 |
+429 |
Jul20 |
190701 |
57.45 |
57.49 |
56.18 |
56.60 |
+0.61 |
3,241 |
33,754 |
-152 |
Aug20 |
190701 |
57.18 |
57.19 |
56.28 |
56.35 |
+0.59 |
737 |
22,697 |
+131 |
Sep20 |
190701 |
56.84 |
56.95 |
56.03 |
56.11 |
+0.57 |
2,696 |
38,452 |
+293 |
Oct20 |
190701 |
56.73 |
56.75 |
55.81 |
55.90 |
+0.55 |
1,107 |
26,030 |
+241 |
Nov20 |
190701 |
56.54 |
56.55 |
55.62 |
55.72 |
+0.54 |
2,963 |
20,801 |
-474 |
Total Volume and Open Interest |
863,774 |
2,016,572 |
+4,819 |
e-miNY Crude Oil(NYM) |
Aug19 |
190701 |
59.250 |
60.275 |
58.350 |
59.100 |
+0.625 |
18,133 |
4,337 |
+18 |
Sep19 |
190701 |
58.650 |
60.325 |
58.400 |
59.150 |
+0.625 |
387 |
692 |
-13 |
Oct19 |
190701 |
59.725 |
60.100 |
58.275 |
59.000 |
+0.600 |
20 |
157 |
+8 |
Nov19 |
190701 |
59.325 |
59.600 |
58.500 |
58.825 |
+0.600 |
5 |
315 |
+0 |
Dec19 |
190701 |
58.500 |
59.625 |
57.975 |
58.600 |
+0.625 |
13 |
176 |
+1 |
Jan20 |
190701 |
58.800 |
59.375 |
58.000 |
58.325 |
+0.625 |
5 |
74 |
+0 |
Feb20 |
190701 |
59.025 |
59.025 |
57.600 |
58.025 |
+0.600 |
2 |
14 |
+0 |
Mar20 |
190701 |
58.150 |
58.500 |
57.350 |
57.725 |
+0.600 |
1 |
51 |
+1 |
Apr20 |
190701 |
57.425 |
57.425 |
57.425 |
57.425 |
+0.600 |
0 |
92 |
+0 |
May20 |
190701 |
57.150 |
57.150 |
57.150 |
57.150 |
+0.625 |
0 |
94 |
+0 |
Total Volume and Open Interest |
18,580 |
6,093 |
+32 |
NY Harbor ULSD(NYM) |
Aug19 |
190701 |
194.56 |
198.97 |
193.32 |
195.38 |
+1.44 |
63,636 |
99,569 |
+471 |
Sep19 |
190701 |
196.34 |
199.65 |
194.06 |
196.10 |
+1.38 |
26,405 |
57,540 |
-2,211 |
Oct19 |
190701 |
198.08 |
200.30 |
194.67 |
196.70 |
+1.33 |
14,024 |
39,802 |
-384 |
Nov19 |
190701 |
198.66 |
200.70 |
195.20 |
197.20 |
+1.31 |
7,527 |
31,841 |
+900 |
Dec19 |
190701 |
198.62 |
200.96 |
195.43 |
197.44 |
+1.29 |
17,334 |
49,276 |
+273 |
Jan20 |
190701 |
200.71 |
201.02 |
195.58 |
197.51 |
+1.22 |
5,175 |
24,164 |
+861 |
Feb20 |
190701 |
199.67 |
200.51 |
195.08 |
196.94 |
+1.11 |
1,601 |
14,660 |
+467 |
Mar20 |
190701 |
198.09 |
199.53 |
194.15 |
195.99 |
+1.04 |
1,193 |
11,708 |
+52 |
Apr20 |
190701 |
196.15 |
197.96 |
192.76 |
194.50 |
+1.03 |
865 |
5,401 |
+173 |
May20 |
190701 |
195.43 |
196.00 |
192.16 |
193.46 |
+1.01 |
633 |
3,156 |
+219 |
Jun20 |
190701 |
195.58 |
196.07 |
191.17 |
192.82 |
+1.02 |
2,251 |
18,776 |
+197 |
Jul20 |
190701 |
192.64 |
195.86 |
192.64 |
192.79 |
+1.00 |
277 |
1,996 |
+29 |
Aug20 |
190701 |
192.87 |
193.26 |
192.87 |
192.87 |
+0.97 |
271 |
1,097 |
-12 |
Sep20 |
190701 |
193.07 |
193.58 |
193.07 |
193.07 |
+0.96 |
258 |
1,731 |
+2 |
Total Volume and Open Interest |
160,796 |
382,352 |
-5,933 |
RBOB Gasoline(NYM) |
Aug19 |
190701 |
190.21 |
196.53 |
190.21 |
193.05 |
+3.39 |
75,344 |
125,826 |
-415 |
Sep19 |
190701 |
186.61 |
191.63 |
185.91 |
188.15 |
+2.74 |
47,101 |
77,631 |
+200 |
Oct19 |
190701 |
170.25 |
175.25 |
169.92 |
172.06 |
+2.26 |
22,787 |
45,947 |
+2,120 |
Nov19 |
190701 |
166.06 |
170.81 |
165.66 |
167.79 |
+2.14 |
14,478 |
27,502 |
+1,848 |
Dec19 |
190701 |
164.74 |
167.64 |
162.59 |
164.72 |
+2.03 |
12,348 |
33,334 |
+354 |
Jan20 |
190701 |
163.06 |
166.22 |
161.60 |
163.52 |
+1.93 |
4,857 |
20,911 |
+948 |
Feb20 |
190701 |
165.76 |
166.53 |
162.18 |
163.90 |
+1.99 |
1,318 |
6,842 |
+88 |
Mar20 |
190701 |
167.03 |
167.77 |
163.66 |
165.49 |
+2.16 |
1,432 |
8,168 |
+638 |
Apr20 |
190701 |
184.64 |
184.95 |
180.89 |
182.82 |
+2.26 |
578 |
4,057 |
+150 |
May20 |
190701 |
184.96 |
185.70 |
182.04 |
183.62 |
+2.33 |
382 |
2,149 |
-24 |
Total Volume and Open Interest |
206,983 |
368,668 |
-3,511 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190701 |
193.10 |
193.10 |
193.05 |
193.05 |
+3.35 |
0 |
1 |
+0 |
Sep19 |
190701 |
188.15 |
188.15 |
188.15 |
188.15 |
+2.75 |
|
|
|
Oct19 |
190701 |
172.06 |
172.06 |
172.06 |
172.06 |
+2.26 |
|
|
|
Nov19 |
190701 |
167.79 |
167.79 |
167.79 |
167.79 |
+2.09 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug19 |
190701 |
2.330 |
2.331 |
2.217 |
2.267 |
-0.041 |
108,695 |
373,211 |
+48 |
Sep19 |
190701 |
2.300 |
2.306 |
2.193 |
2.242 |
-0.040 |
38,891 |
216,125 |
+2,582 |
Oct19 |
190701 |
2.330 |
2.335 |
2.228 |
2.276 |
-0.035 |
36,256 |
131,846 |
-672 |
Nov19 |
190701 |
2.417 |
2.422 |
2.319 |
2.370 |
-0.029 |
22,567 |
101,390 |
+4,178 |
Dec19 |
190701 |
2.608 |
2.616 |
2.519 |
2.565 |
-0.030 |
18,433 |
80,205 |
-547 |
Jan20 |
190701 |
2.723 |
2.727 |
2.636 |
2.675 |
-0.032 |
24,356 |
91,707 |
-725 |
Feb20 |
190701 |
2.691 |
2.695 |
2.607 |
2.644 |
-0.033 |
8,870 |
37,579 |
-611 |
Mar20 |
190701 |
2.614 |
2.614 |
2.536 |
2.570 |
-0.032 |
8,687 |
59,965 |
-600 |
Apr20 |
190701 |
2.419 |
2.419 |
2.365 |
2.387 |
-0.027 |
6,301 |
41,177 |
-294 |
May20 |
190701 |
2.386 |
2.390 |
2.347 |
2.363 |
-0.026 |
3,201 |
24,124 |
+33 |
Jun20 |
190701 |
2.433 |
2.433 |
2.388 |
2.401 |
-0.028 |
996 |
10,694 |
-122 |
Jul20 |
190701 |
2.475 |
2.475 |
2.432 |
2.442 |
-0.029 |
1,031 |
14,539 |
+64 |
Aug20 |
190701 |
2.487 |
2.487 |
2.447 |
2.457 |
-0.029 |
460 |
12,328 |
+86 |
Sep20 |
190701 |
2.475 |
2.475 |
2.434 |
2.444 |
-0.030 |
498 |
10,849 |
+13 |
Oct20 |
190701 |
2.496 |
2.500 |
2.458 |
2.467 |
-0.031 |
947 |
25,905 |
+302 |
Nov20 |
190701 |
2.554 |
2.554 |
2.521 |
2.532 |
-0.030 |
307 |
11,493 |
+34 |
Total Volume and Open Interest |
281,409 |
1,289,412 |
+3,856 |
Brent Crude Oil(ICE) |
Sep19 |
190701 |
65.05 |
66.75 |
64.22 |
65.06 |
+0.32 |
290,042 |
493,225 |
+16,287 |
Oct19 |
190701 |
64.25 |
66.33 |
63.93 |
64.76 |
+0.41 |
84,615 |
244,700 |
+6,060 |
Nov19 |
190701 |
64.92 |
66.02 |
63.72 |
64.53 |
+0.46 |
43,763 |
180,609 |
+6,225 |
Dec19 |
190701 |
63.92 |
65.75 |
63.50 |
64.29 |
+0.49 |
75,909 |
344,375 |
-194 |
Jan20 |
190701 |
64.48 |
65.47 |
63.34 |
64.08 |
+0.52 |
12,934 |
116,329 |
+1,781 |
Feb20 |
190701 |
64.42 |
65.23 |
63.21 |
63.88 |
+0.52 |
8,745 |
69,745 |
+870 |
Mar20 |
190701 |
64.08 |
64.99 |
63.00 |
63.68 |
+0.52 |
11,710 |
64,790 |
+379 |
Apr20 |
190701 |
64.03 |
64.70 |
62.82 |
63.48 |
+0.52 |
4,370 |
39,690 |
+309 |
May20 |
190701 |
63.83 |
64.48 |
62.64 |
63.28 |
+0.53 |
5,102 |
35,723 |
+744 |
Jun20 |
190701 |
63.63 |
64.26 |
62.40 |
63.07 |
+0.52 |
19,450 |
141,400 |
+1,854 |
Jul20 |
190701 |
63.97 |
63.97 |
62.87 |
62.87 |
+0.51 |
1,172 |
61,437 |
+77 |
Aug20 |
190701 |
63.73 |
63.73 |
62.69 |
62.69 |
+0.51 |
901 |
42,161 |
-73 |
Sep20 |
190701 |
63.41 |
63.53 |
62.51 |
62.51 |
+0.52 |
1,504 |
35,366 |
+6 |
Oct20 |
190701 |
63.32 |
63.32 |
62.32 |
62.32 |
+0.51 |
530 |
20,893 |
+139 |
Total Volume and Open Interest |
691,590 |
2,431,626 |
+2,792 |
Gas Oil(ICE) |
Jul19 |
190701 |
591.25 |
605.00 |
586.75 |
590.50 |
-4.50 |
49,131 |
94,981 |
-3,490 |
Aug19 |
190701 |
596.50 |
607.75 |
589.50 |
593.25 |
-4.25 |
52,635 |
152,989 |
+1,114 |
Sep19 |
190701 |
597.50 |
610.50 |
592.25 |
596.25 |
-4.25 |
37,176 |
117,050 |
+3,399 |
Oct19 |
190701 |
601.25 |
612.75 |
595.50 |
599.50 |
-4.00 |
19,748 |
103,079 |
+1,449 |
Nov19 |
190701 |
601.25 |
611.75 |
594.50 |
598.50 |
-3.75 |
9,615 |
54,658 |
+299 |
Dec19 |
190701 |
598.75 |
609.50 |
592.00 |
596.25 |
-4.00 |
27,123 |
126,125 |
-504 |
Jan20 |
190701 |
601.25 |
607.75 |
591.75 |
595.25 |
-4.00 |
4,034 |
38,867 |
+113 |
Feb20 |
190701 |
600.25 |
605.75 |
590.75 |
594.25 |
-3.75 |
1,492 |
26,240 |
+152 |
Mar20 |
190701 |
599.50 |
605.00 |
589.50 |
593.25 |
-3.50 |
2,244 |
31,968 |
-348 |
Apr20 |
190701 |
596.75 |
602.50 |
588.75 |
592.00 |
-3.25 |
681 |
18,587 |
+33 |
Total Volume and Open Interest |
217,129 |
974,806 |
+3,583 |
Ethanol(CBOT) |
Jul19 |
190701 |
1.483 |
1.483 |
1.470 |
1.483 |
-0.022 |
14 |
123 |
-11 |
Aug19 |
190701 |
1.525 |
1.525 |
1.491 |
1.498 |
-0.027 |
190 |
667 |
-42 |
Sep19 |
190701 |
1.518 |
1.530 |
1.497 |
1.500 |
-0.027 |
67 |
111 |
+7 |
Oct19 |
190701 |
1.491 |
1.491 |
1.491 |
1.491 |
-0.027 |
17 |
21 |
+10 |
Nov19 |
190701 |
1.491 |
1.491 |
1.491 |
1.491 |
-0.027 |
|
|
|
Dec19 |
190701 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.027 |
0 |
20 |
+0 |
Jan20 |
190701 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.027 |
|
|
|
Feb20 |
190701 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.027 |
|
|
|
Total Volume and Open Interest |
288 |
942 |
-36 |
WTI Crude Oil(ICE) |
Aug19 |
190701 |
59.23 |
60.27 |
58.34 |
59.09 |
+0.62 |
33,693 |
73,329 |
-899 |
Sep19 |
190701 |
59.94 |
60.32 |
58.40 |
59.14 |
+0.62 |
35,699 |
108,387 |
+72 |
Oct19 |
190701 |
59.81 |
60.18 |
58.29 |
59.01 |
+0.61 |
22,766 |
46,410 |
+1,193 |
Nov19 |
190701 |
59.43 |
59.95 |
58.20 |
58.83 |
+0.61 |
10,689 |
34,588 |
-149 |
Dec19 |
190701 |
59.20 |
59.67 |
57.96 |
58.60 |
+0.62 |
22,055 |
107,088 |
-585 |
Jan20 |
190701 |
58.84 |
59.38 |
57.70 |
58.32 |
+0.61 |
3,307 |
16,008 |
+4 |
Feb20 |
190701 |
58.62 |
58.85 |
57.58 |
58.03 |
+0.61 |
999 |
8,910 |
+318 |
Mar20 |
190701 |
58.53 |
58.53 |
57.22 |
57.73 |
+0.61 |
1,818 |
17,395 |
+128 |
Apr20 |
190701 |
57.82 |
57.82 |
57.43 |
57.43 |
+0.61 |
312 |
7,363 |
-74 |
May20 |
190701 |
57.14 |
57.14 |
57.14 |
57.14 |
+0.61 |
102 |
6,652 |
-1 |
Jun20 |
190701 |
57.68 |
57.68 |
56.63 |
56.88 |
+0.62 |
4,148 |
65,100 |
+241 |
Jul20 |
190701 |
56.60 |
56.60 |
56.60 |
56.60 |
+0.61 |
124 |
5,627 |
+47 |
Aug20 |
190701 |
56.35 |
56.35 |
56.35 |
56.35 |
+0.59 |
65 |
5,633 |
+7 |
Sep20 |
190701 |
56.11 |
56.11 |
56.11 |
56.11 |
+0.57 |
79 |
10,159 |
-5 |
Oct20 |
190701 |
55.90 |
55.90 |
55.90 |
55.90 |
+0.55 |
13 |
5,703 |
-2 |
Nov20 |
190701 |
55.72 |
55.72 |
55.72 |
55.72 |
+0.54 |
33 |
5,146 |
-11 |
Total Volume and Open Interest |
141,687 |
675,561 |
+1,153 |
US Dollar Index(ICE) |
Sep19 |
190701 |
95.775 |
96.425 |
95.775 |
96.410 |
+0.745 |
10,589 |
42,168 |
+82 |
Dec19 |
190701 |
95.430 |
95.980 |
95.430 |
95.975 |
+0.710 |
188 |
944 |
+76 |
Mar20 |
190701 |
95.290 |
95.540 |
95.290 |
95.540 |
+0.710 |
0 |
96 |
+0 |
Total Volume and Open Interest |
10,777 |
43,218 |
+158 |
Australian Dollar(CME) |
Sep19 |
190701 |
70.45 |
70.48 |
69.73 |
69.74 |
-0.62 |
70,500 |
159,001 |
+511 |
Dec19 |
190701 |
70.40 |
70.40 |
69.90 |
69.90 |
-0.60 |
15 |
508 |
-1 |
Mar20 |
190701 |
70.03 |
70.03 |
70.03 |
70.03 |
-0.60 |
1 |
18 |
+0 |
Total Volume and Open Interest |
73,731 |
161,920 |
+111 |
British Pound(CME) |
Sep19 |
190701 |
127.47 |
127.50 |
126.76 |
126.80 |
-0.69 |
65,982 |
206,713 |
+2,970 |
Dec19 |
190701 |
127.74 |
127.74 |
127.21 |
127.21 |
-0.69 |
44 |
1,166 |
-19 |
Mar20 |
190701 |
127.61 |
127.61 |
127.61 |
127.61 |
-0.67 |
0 |
188 |
+0 |
Total Volume and Open Interest |
68,946 |
211,911 |
+2,552 |
Canadian Dollar(CME) |
Sep19 |
190701 |
76.52 |
76.58 |
76.18 |
76.21 |
-0.35 |
78,382 |
143,720 |
+8,937 |
Dec19 |
190701 |
76.57 |
76.57 |
76.28 |
76.28 |
-0.35 |
38 |
4,873 |
+1 |
Mar20 |
190701 |
76.53 |
76.53 |
76.34 |
76.34 |
-0.33 |
2 |
966 |
-2 |
Jun20 |
190701 |
76.37 |
76.37 |
76.37 |
76.37 |
-0.33 |
2 |
217 |
+0 |
Total Volume and Open Interest |
78,723 |
151,538 |
+9,066 |
Japanese Yen(CME) |
Sep19 |
190701 |
93.02 |
93.02 |
92.65 |
92.71 |
-0.60 |
124,203 |
134,140 |
-2,076 |
Dec19 |
190701 |
93.39 |
93.53 |
93.23 |
93.29 |
-0.59 |
73 |
405 |
+2 |
Mar20 |
190701 |
93.92 |
93.92 |
93.92 |
93.92 |
-0.58 |
0 |
95 |
+0 |
Total Volume and Open Interest |
125,642 |
138,505 |
-2,263 |
Swiss Franc(CME) |
Sep19 |
190701 |
102.97 |
102.97 |
101.86 |
101.96 |
-1.26 |
26,516 |
54,379 |
-1,728 |
Dec19 |
190701 |
102.86 |
102.86 |
102.70 |
102.75 |
-1.25 |
10 |
27 |
+0 |
Mar20 |
190701 |
103.56 |
103.56 |
103.56 |
103.56 |
-1.24 |
12 |
29 |
+1 |
Total Volume and Open Interest |
26,528 |
54,442 |
-1,727 |
EuroFX(CME) |
Sep19 |
190701 |
114.35 |
114.40 |
113.49 |
113.54 |
-0.93 |
140,478 |
505,089 |
-185 |
Dec19 |
190701 |
115.08 |
115.13 |
114.27 |
114.31 |
-0.91 |
450 |
3,984 |
-154 |
Mar20 |
190701 |
115.70 |
115.75 |
115.08 |
115.08 |
-0.90 |
7 |
7,518 |
+3 |
Total Volume and Open Interest |
143,623 |
520,358 |
-380 |
Mexican Peso(CME) |
Jul19 |
190701 |
522.00 |
522.00 |
522.00 |
522.00 |
+2.00 |
|
|
|
Aug19 |
190701 |
519.00 |
519.00 |
519.00 |
519.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,632 |
224,268 |
+3,021 |
Brazilian Real(CME) |
Aug19 |
190701 |
259.15 |
261.75 |
257.50 |
259.85 |
-0.15 |
6,171 |
18,324 |
+2,146 |
Sep19 |
190701 |
259.95 |
260.90 |
258.10 |
259.15 |
-0.15 |
32 |
3,538 |
+5 |
Oct19 |
190701 |
258.35 |
259.75 |
258.15 |
258.35 |
-0.10 |
|
|
|
Nov19 |
190701 |
257.65 |
257.65 |
257.65 |
257.65 |
-0.15 |
|
|
|
Total Volume and Open Interest |
13,117 |
44,597 |
+200 |
30-Year T-Bonds(CBOT) |
Sep19 |
190701 |
155~000 |
155~210 |
154~220 |
155~000 |
-0~190 |
220,668 |
927,422 |
-2,363 |
Dec19 |
190701 |
154~060 |
154~250 |
153~280 |
154~060 |
-0~190 |
6 |
98 |
+6 |
Mar20 |
190701 |
153~060 |
153~060 |
153~060 |
153~060 |
-0~190 |
|
|
|
Total Volume and Open Interest |
220,674 |
927,520 |
-2,357 |
10-Year T-Notes(CBOT) |
Sep19 |
190701 |
127~220 |
127~310 |
127~170 |
127~220 |
-0~090 |
1,358,937 |
3,797,310 |
+31,114 |
Dec19 |
190701 |
127~310 |
128~105 |
127~280 |
128~010 |
-0~100 |
18 |
47 |
+4 |
Mar20 |
190701 |
128~010 |
128~010 |
128~010 |
128~010 |
-0~100 |
|
|
|
Total Volume and Open Interest |
1,358,955 |
3,797,357 |
+31,118 |
5-Year T-Notes(CBOT) |
Sep19 |
190701 |
117~310 |
118~046 |
117~272 |
117~310 |
-0~060 |
848,723 |
4,529,538 |
+37,424 |
Dec19 |
190701 |
118~054 |
118~054 |
118~054 |
118~054 |
-0~054 |
10 |
11 |
+0 |
Mar20 |
190701 |
118~014 |
118~014 |
118~014 |
118~014 |
-0~054 |
|
|
|
Total Volume and Open Interest |
849,545 |
4,530,138 |
+30,845 |
2 Year T-Notes(CBOT) |
Sep19 |
190701 |
107~154 |
107~183 |
107~146 |
107~157 |
-0~030 |
392,945 |
3,610,034 |
+1,810 |
Dec19 |
190701 |
107~262 |
107~262 |
107~194 |
107~194 |
-0~013 |
5 |
5 |
+0 |
Mar20 |
190701 |
107~194 |
107~194 |
107~194 |
107~194 |
-0~013 |
|
|
|
Total Volume and Open Interest |
393,035 |
3,610,349 |
+1,642 |
Eurodollars(CME) |
Sep19 |
190701 |
97.950 |
97.985 |
97.925 |
97.940 |
-0.055 |
265,074 |
1,554,072 |
-7,652 |
Dec19 |
190701 |
98.050 |
98.075 |
98.015 |
98.025 |
-0.065 |
242,611 |
1,610,434 |
-3,819 |
Mar20 |
190701 |
98.250 |
98.275 |
98.210 |
98.225 |
-0.065 |
202,235 |
1,226,261 |
+19,130 |
Jun20 |
190701 |
98.335 |
98.370 |
98.305 |
98.320 |
-0.060 |
189,493 |
1,134,418 |
+5,931 |
Sep20 |
190701 |
98.400 |
98.435 |
98.370 |
98.390 |
-0.055 |
195,362 |
1,116,639 |
-5,393 |
Dec20 |
190701 |
98.395 |
98.440 |
98.370 |
98.395 |
-0.050 |
162,169 |
1,077,459 |
+6,179 |
Mar21 |
190701 |
98.420 |
98.460 |
98.395 |
98.425 |
-0.045 |
129,035 |
811,804 |
+8,015 |
Jun21 |
190701 |
98.395 |
98.440 |
98.375 |
98.400 |
-0.040 |
121,068 |
780,065 |
+9,317 |
Sep21 |
190701 |
98.385 |
98.415 |
98.350 |
98.380 |
-0.040 |
110,061 |
567,096 |
-3,689 |
Dec21 |
190701 |
98.345 |
98.385 |
98.320 |
98.345 |
-0.040 |
85,465 |
569,464 |
+9,048 |
Mar22 |
190701 |
98.320 |
98.355 |
98.295 |
98.325 |
-0.035 |
65,980 |
447,907 |
-3,961 |
Jun22 |
190701 |
98.280 |
98.315 |
98.260 |
98.285 |
-0.035 |
51,653 |
313,000 |
-3,878 |
Sep22 |
190701 |
98.240 |
98.280 |
98.225 |
98.250 |
-0.035 |
42,425 |
311,488 |
+4,534 |
Dec22 |
190701 |
98.210 |
98.245 |
98.190 |
98.215 |
-0.035 |
22,848 |
222,195 |
-647 |
Mar23 |
190701 |
98.185 |
98.215 |
98.165 |
98.185 |
-0.035 |
21,177 |
143,383 |
+2,928 |
Jun23 |
190701 |
98.140 |
98.175 |
98.125 |
98.145 |
-0.035 |
18,175 |
99,017 |
-1,731 |
Sep23 |
190701 |
98.100 |
98.135 |
98.085 |
98.105 |
-0.035 |
17,418 |
104,301 |
-387 |
Dec23 |
190701 |
98.050 |
98.090 |
98.045 |
98.060 |
-0.035 |
12,960 |
65,319 |
+681 |
Total Volume and Open Interest |
2,068,785 |
12,718,401 |
+52,894 |
Ultra T-Bond(CBOT) |
Sep19 |
190701 |
176~21 |
177~22 |
176~03 |
176~21 |
-0~29 |
119,727 |
1,145,294 |
+3,827 |
Dec19 |
190701 |
177~01 |
177~01 |
177~01 |
177~01 |
-0~29 |
|
|
|
Mar20 |
190701 |
177~01 |
177~01 |
177~01 |
177~01 |
-0~29 |
|
|
|
Total Volume and Open Interest |
119,727 |
1,145,294 |
+3,827 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190701 |
137~260 |
138~035 |
137~180 |
137~235 |
-0~125 |
159,604 |
760,208 |
+4,436 |
Dec19 |
190701 |
137~235 |
137~235 |
137~235 |
137~235 |
-0~125 |
1 |
1 |
+1 |
Mar20 |
190701 |
137~235 |
137~235 |
137~235 |
137~235 |
-0~125 |
|
|
|
Total Volume and Open Interest |
159,605 |
760,209 |
+4,437 |
30 Day Federal Funds(CBOT) |
Jul19 |
190701 |
97.630 |
97.635 |
97.628 |
97.630 |
-0.005 |
72,377 |
467,327 |
-6,712 |
Aug19 |
190701 |
97.920 |
97.945 |
97.910 |
97.920 |
-0.035 |
80,463 |
386,753 |
+8,255 |
Sep19 |
190701 |
97.985 |
98.015 |
97.980 |
97.985 |
-0.040 |
26,004 |
172,867 |
+2,449 |
Oct19 |
190701 |
98.090 |
98.130 |
98.080 |
98.090 |
-0.050 |
35,939 |
318,284 |
+3,878 |
Nov19 |
190701 |
98.170 |
98.215 |
98.145 |
98.170 |
-0.055 |
15,156 |
151,270 |
-42 |
Dec19 |
190701 |
98.240 |
98.285 |
98.230 |
98.240 |
-0.055 |
9,528 |
74,773 |
+1,137 |
Total Volume and Open Interest |
301,075 |
2,302,282 |
+6,889 |
Japanese Govt Bonds(SGX) |
Sep19 |
190701 |
153.90 |
153.98 |
153.66 |
153.76 |
-0.10 |
1,065 |
18,223 |
+74 |
Dec19 |
190701 |
153.76 |
153.76 |
153.76 |
153.76 |
-0.10 |
|
|
|
Mar20 |
190701 |
153.76 |
153.76 |
153.76 |
153.76 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,065 |
18,223 |
+74 |
Euro-Buxl(EUREX) |
Sep19 |
190701 |
202.38 |
204.16 |
201.66 |
204.08 |
+1.18 |
50,200 |
237,778 |
-1,762 |
Dec19 |
190701 |
202.52 |
202.52 |
202.52 |
202.52 |
+1.18 |
634 |
6,216 |
+518 |
Mar20 |
190701 |
201.08 |
201.08 |
201.08 |
201.08 |
+1.18 |
|
|
|
Total Volume and Open Interest |
50,834 |
255,301 |
-3,742 |
Euro-Bund(EUREX) |
Sep19 |
190701 |
172.57 |
173.33 |
172.47 |
173.30 |
+0.56 |
700,992 |
1,538,451 |
-6,608 |
Dec19 |
190701 |
169.94 |
170.56 |
169.85 |
170.56 |
+0.56 |
107 |
1,242 |
+95 |
Mar20 |
190701 |
171.39 |
171.80 |
171.39 |
171.80 |
+0.56 |
0 |
1 |
+0 |
Total Volume and Open Interest |
701,099 |
1,698,805 |
-91,138 |
Euro-Bobl(EUREX) |
Sep19 |
190701 |
134.39 |
134.64 |
134.37 |
134.62 |
+0.18 |
392,508 |
1,246,686 |
+4,151 |
Dec19 |
190701 |
134.84 |
134.87 |
134.83 |
134.86 |
+0.13 |
1 |
11 |
+1 |
Mar20 |
190701 |
136.42 |
136.42 |
136.42 |
136.42 |
+0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
392,509 |
1,323,164 |
-1,095 |
Euro-Schatz(EUREX) |
Sep19 |
190701 |
112.28 |
112.31 |
112.26 |
112.30 |
+0.01 |
286,162 |
1,515,950 |
+4,755 |
Dec19 |
190701 |
112.31 |
112.33 |
112.31 |
112.33 |
+0.01 |
0 |
505 |
+0 |
Mar20 |
190701 |
112.25 |
112.25 |
112.25 |
112.25 |
+0.01 |
|
|
|
Total Volume and Open Interest |
286,162 |
1,600,873 |
-22,009 |
3-Mth Euribor(EUREX) |
Sep19 |
190701 |
100.425 |
100.445 |
100.425 |
100.445 |
+0.010 |
1 |
2,109 |
-17 |
Dec19 |
190701 |
100.465 |
100.480 |
100.465 |
100.480 |
+0.005 |
0 |
1,723 |
-3 |
Mar20 |
190701 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.015 |
0 |
611 |
-12 |
Total Volume and Open Interest |
1 |
7,530 |
-3 |
Long Gilt(LIFFE) |
Sep19 |
190701 |
130~04 |
130~27 |
130~03 |
130~24 |
+0~15 |
179,611 |
656,153 |
+3,731 |
Dec19 |
190701 |
129~28 |
129~28 |
129~27 |
129~28 |
+0~16 |
0 |
100 |
+0 |
Total Volume and Open Interest |
179,611 |
656,253 |
+3,731 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190701 |
99.21 |
99.23 |
99.21 |
99.22 |
+0.01 |
38,355 |
655,398 |
-1,422 |
Dec19 |
190701 |
99.18 |
99.21 |
99.18 |
99.19 |
+0.01 |
60,029 |
687,334 |
-1,420 |
Mar20 |
190701 |
99.22 |
99.26 |
99.21 |
99.25 |
+0.02 |
46,645 |
463,066 |
+2,360 |
Jun20 |
190701 |
99.24 |
99.29 |
99.24 |
99.28 |
+0.03 |
31,636 |
452,257 |
-660 |
Sep20 |
190701 |
99.25 |
99.29 |
99.24 |
99.29 |
+0.04 |
31,643 |
504,443 |
+3,108 |
Dec20 |
190701 |
99.22 |
99.28 |
99.21 |
99.27 |
+0.04 |
29,380 |
317,793 |
+4,986 |
Total Volume and Open Interest |
437,415 |
3,975,580 |
+13,756 |
3-Mth Euribor(LIFFE) |
Sep19 |
190701 |
100.430 |
100.450 |
100.430 |
100.445 |
+0.010 |
57,381 |
566,144 |
-3,382 |
Dec19 |
190701 |
100.470 |
100.485 |
100.465 |
100.485 |
+0.010 |
53,229 |
590,117 |
-740 |
Mar20 |
190701 |
100.485 |
100.505 |
100.480 |
100.500 |
+0.010 |
44,813 |
399,928 |
-3,212 |
Total Volume and Open Interest |
654,067 |
4,226,060 |
+4,806 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190701 |
98.89 |
98.92 |
98.87 |
98.91 |
+0.01 |
36,792 |
281,781 |
+4,670 |
Dec19 |
190701 |
98.98 |
99.01 |
98.95 |
99.00 |
+0.01 |
36,070 |
360,140 |
+9,103 |
Mar20 |
190701 |
99.06 |
99.08 |
99.03 |
99.07 |
unch |
34,172 |
275,195 |
-698 |
Jun20 |
190701 |
99.07 |
99.10 |
99.05 |
99.09 |
unch |
17,936 |
229,966 |
+2,646 |
Sep20 |
190701 |
99.06 |
99.07 |
99.04 |
99.07 |
unch |
10,573 |
152,037 |
+2,076 |
Dec20 |
190701 |
99.03 |
99.05 |
99.02 |
99.04 |
unch |
6,325 |
101,715 |
+58 |
Mar21 |
190701 |
99.02 |
99.03 |
99.00 |
99.03 |
-0.01 |
4,605 |
62,730 |
+615 |
Jun21 |
190701 |
99.00 |
99.01 |
98.99 |
99.01 |
-0.01 |
2,288 |
24,866 |
+381 |
Sep21 |
190701 |
98.96 |
98.98 |
98.96 |
98.98 |
-0.02 |
54 |
1,638 |
-35 |
Dec21 |
190701 |
98.92 |
98.94 |
98.92 |
98.94 |
-0.01 |
183 |
2,929 |
+111 |
Total Volume and Open Interest |
149,065 |
1,494,040 |
+18,934 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190701 |
98.67 |
98.67 |
98.62 |
98.64 |
-0.04 |
191,402 |
1,316,692 |
+13,713 |
Dec19 |
190701 |
98.67 |
98.67 |
98.64 |
98.64 |
-0.04 |
|
|
|
Total Volume and Open Interest |
191,402 |
1,316,692 |
+13,713 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190701 |
99.07 |
99.08 |
99.04 |
99.06 |
-0.02 |
208,548 |
1,205,935 |
+10,410 |
Dec19 |
190701 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.02 |
|
|
|
Total Volume and Open Interest |
208,548 |
1,205,935 |
+10,410 |
Gold(CMX) |
Aug19 |
190701 |
1401.8 |
1401.9 |
1384.7 |
1389.3 |
-24.4 |
336,359 |
418,399 |
+2,806 |
Oct19 |
190701 |
1411.0 |
1411.0 |
1390.9 |
1395.3 |
-24.3 |
4,277 |
10,779 |
-6 |
Dec19 |
190701 |
1418.0 |
1418.0 |
1396.4 |
1400.8 |
-24.3 |
7,374 |
90,593 |
+1,825 |
Feb20 |
190701 |
1420.0 |
1420.0 |
1402.3 |
1405.9 |
-24.2 |
1,762 |
31,165 |
+38 |
Apr20 |
190701 |
1419.0 |
1419.0 |
1409.2 |
1410.1 |
-23.9 |
1,535 |
11,966 |
+363 |
Jun20 |
190701 |
1424.5 |
1424.5 |
1413.9 |
1413.9 |
-23.6 |
2,562 |
12,029 |
+306 |
Aug20 |
190701 |
1424.0 |
1424.0 |
1417.3 |
1417.3 |
-23.5 |
3 |
1,011 |
-4 |
Oct20 |
190701 |
1425.4 |
1427.9 |
1420.9 |
1420.9 |
-23.5 |
0 |
60 |
+0 |
Dec20 |
190701 |
1444.0 |
1444.0 |
1423.6 |
1423.6 |
-23.2 |
58 |
2,349 |
-4 |
Feb21 |
190701 |
1427.1 |
1427.1 |
1427.1 |
1427.1 |
-23.2 |
0 |
17 |
+0 |
Apr21 |
190701 |
1429.7 |
1429.7 |
1429.7 |
1429.7 |
-23.2 |
|
|
|
Jun21 |
190701 |
1432.4 |
1432.4 |
1432.4 |
1432.4 |
-23.2 |
0 |
248 |
+0 |
Total Volume and Open Interest |
354,368 |
579,514 |
+5,173 |
Silver(CMX) |
Jul19 |
190701 |
1517.0 |
1524.5 |
1507.5 |
1510.6 |
-14.7 |
21,835 |
3,866 |
-9,635 |
Sep19 |
190701 |
1531.5 |
1534.5 |
1515.5 |
1519.3 |
-14.8 |
74,816 |
159,049 |
+6,919 |
Dec19 |
190701 |
1540.0 |
1544.5 |
1526.5 |
1530.1 |
-14.6 |
1,126 |
36,584 |
+143 |
Mar20 |
190701 |
1544.5 |
1554.5 |
1537.0 |
1541.0 |
-14.1 |
401 |
16,214 |
+1 |
May20 |
190701 |
1551.0 |
1551.0 |
1546.9 |
1546.9 |
-13.9 |
6 |
2,249 |
+5 |
Jul20 |
190701 |
1553.2 |
1553.2 |
1553.2 |
1553.2 |
-13.1 |
42 |
965 |
+17 |
Sep20 |
190701 |
1569.5 |
1569.5 |
1559.4 |
1559.4 |
-13.1 |
0 |
25 |
+0 |
Total Volume and Open Interest |
98,664 |
220,612 |
-2,526 |
Platinum(NYMEX) |
Jul19 |
190701 |
830.7 |
840.0 |
829.9 |
831.1 |
-4.4 |
6,783 |
537 |
-5,810 |
Oct19 |
190701 |
839.6 |
851.6 |
833.7 |
837.2 |
-3.9 |
22,377 |
80,746 |
+3,852 |
Jan20 |
190701 |
842.0 |
856.4 |
839.9 |
842.1 |
-4.1 |
254 |
2,108 |
-2 |
Apr20 |
190701 |
847.1 |
854.6 |
846.8 |
846.8 |
-4.2 |
16 |
243 |
+4 |
Total Volume and Open Interest |
29,470 |
83,751 |
-1,940 |
Palladium(NYMEX) |
Sep19 |
190701 |
1527.30 |
1550.70 |
1523.40 |
1544.70 |
+7.10 |
2,696 |
21,894 |
+342 |
Dec19 |
190701 |
1526.80 |
1544.90 |
1524.40 |
1540.00 |
+7.00 |
69 |
1,555 |
-3 |
Mar20 |
190701 |
1527.10 |
1535.20 |
1527.10 |
1535.20 |
+7.30 |
0 |
84 |
+0 |
Total Volume and Open Interest |
2,775 |
23,561 |
+349 |
Copper(CMX) |
Jul19 |
190701 |
273.80 |
274.60 |
267.10 |
267.95 |
-2.60 |
17,283 |
6,186 |
-5,650 |
Sep19 |
190701 |
275.00 |
275.70 |
267.70 |
268.80 |
-2.55 |
70,434 |
154,094 |
+6,217 |
Dec19 |
190701 |
275.05 |
276.30 |
268.50 |
269.55 |
-2.50 |
5,148 |
45,401 |
+410 |
Mar20 |
190701 |
275.80 |
276.10 |
269.90 |
270.25 |
-2.35 |
1,670 |
22,474 |
+110 |
May20 |
190701 |
275.90 |
275.90 |
270.80 |
270.95 |
-2.40 |
184 |
2,455 |
+58 |
Total Volume and Open Interest |
97,211 |
244,928 |
+1,044 |
E-mini DJIA Index(CBOT) |
Sep19 |
190701 |
26816 |
26896 |
26609 |
26700 |
+107 |
172,212 |
85,766 |
+3,243 |
Dec19 |
190701 |
26678 |
26864 |
26598 |
26678 |
+110 |
57 |
273 |
+17 |
Mar20 |
190701 |
26703 |
26848 |
26703 |
26703 |
+108 |
0 |
1 |
+0 |
Jun20 |
190701 |
26704 |
26704 |
26704 |
26704 |
+108 |
|
|
|
Total Volume and Open Interest |
172,269 |
86,040 |
+3,260 |
S & P 500(CME) |
Sep19 |
190701 |
2957.20 |
2981.00 |
2955.50 |
2967.70 |
+23.50 |
697 |
23,196 |
+23 |
Dec19 |
190701 |
2968.90 |
2968.90 |
2968.90 |
2968.90 |
+23.80 |
0 |
5 |
+0 |
Mar20 |
190701 |
2970.90 |
2970.90 |
2970.90 |
2970.90 |
+24.70 |
|
|
|
Jun20 |
190701 |
2970.00 |
2970.00 |
2970.00 |
2970.00 |
+22.30 |
|
|
|
Total Volume and Open Interest |
697 |
23,201 |
+23 |
S & P 500 E-Mini(CME) |
Sep19 |
190701 |
2970.00 |
2981.75 |
2955.50 |
2967.75 |
+23.50 |
1,060,248 |
2,443,809 |
-10,661 |
Dec19 |
190701 |
2967.50 |
2982.75 |
2957.00 |
2969.00 |
+24.00 |
2,170 |
26,748 |
+713 |
Mar20 |
190701 |
2970.00 |
2983.75 |
2959.75 |
2971.00 |
+24.75 |
23 |
3,600 |
+6 |
Jun20 |
190701 |
2985.00 |
2985.00 |
2963.25 |
2970.00 |
+22.25 |
6 |
1,143 |
+239 |
Total Volume and Open Interest |
1,062,447 |
2,475,300 |
-9,703 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190701 |
7781.50 |
7849.75 |
7759.00 |
7790.00 |
+96.25 |
300,152 |
213,676 |
-37 |
Dec19 |
190701 |
7815.00 |
7866.75 |
7779.75 |
7809.50 |
+97.00 |
198 |
583 |
+4 |
Mar20 |
190701 |
7820.00 |
7880.25 |
7812.25 |
7835.00 |
+96.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
300,350 |
214,283 |
-33 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190701 |
1966.70 |
1978.10 |
1947.20 |
1955.80 |
+5.80 |
13,064 |
63,627 |
+155 |
Dec19 |
190701 |
1958.50 |
1976.20 |
1958.50 |
1958.50 |
+7.90 |
0 |
104 |
+0 |
Mar20 |
190701 |
1962.50 |
1962.50 |
1962.50 |
1962.50 |
+8.20 |
|
|
|
Total Volume and Open Interest |
13,064 |
63,731 |
+155 |
Volatility Index(CBOE) |
Jul19 |
190701 |
15.50 |
15.50 |
14.85 |
14.93 |
-0.60 |
56,277 |
0 |
+0 |
Aug19 |
190701 |
16.50 |
16.50 |
16.05 |
16.13 |
-0.45 |
43,596 |
0 |
+0 |
Sep19 |
190701 |
16.85 |
16.86 |
16.50 |
16.58 |
-0.35 |
14,806 |
0 |
+0 |
Oct19 |
190701 |
17.05 |
17.05 |
16.68 |
16.77 |
-0.31 |
5,936 |
0 |
+0 |
Total Volume and Open Interest |
129,325 |
389,442 |
+7,237 |
S & P 600(CME) |
Sep19 |
190701 |
955.00 |
955.00 |
955.00 |
955.00 |
+1.90 |
0 |
269 |
+0 |
Dec19 |
190701 |
955.60 |
955.60 |
955.60 |
955.60 |
+1.90 |
|
|
|
Total Volume and Open Interest |
0 |
269 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190701 |
1582.90 |
1593.30 |
1564.80 |
1573.60 |
+6.50 |
146,620 |
427,587 |
+12,178 |
Dec19 |
190701 |
1585.20 |
1594.30 |
1566.90 |
1575.40 |
+6.60 |
20 |
110 |
+16 |
Mar20 |
190701 |
1579.60 |
1579.60 |
1579.60 |
1579.60 |
+4.60 |
|
|
|
Total Volume and Open Interest |
146,640 |
427,697 |
+12,194 |
Nikkei 225(CME) |
Sep19 |
190701 |
21560 |
21825 |
21540 |
21695 |
+375 |
8,435 |
27,133 |
-318 |
Dec19 |
190701 |
21580 |
21655 |
21580 |
21580 |
+400 |
3 |
11 |
-1 |
Total Volume and Open Interest |
8,438 |
27,144 |
-319 |
Nikkei 225(SGX) |
Sep19 |
190701 |
21230 |
21785 |
21215 |
21785 |
+540 |
95,691 |
125,012 |
+1,420 |
Dec19 |
190701 |
21015 |
21630 |
21015 |
21630 |
+540 |
22 |
4,485 |
+9 |
Mar20 |
190701 |
21580 |
21580 |
21580 |
21580 |
+540 |
0 |
400 |
+0 |
Total Volume and Open Interest |
95,718 |
153,198 |
+423 |
Nikkei 225 Mini(JPX) |
Sep19 |
190701 |
21240 |
21770 |
21215 |
21770 |
+540 |
992,020 |
273,233 |
+29,254 |
Dec19 |
190701 |
21055 |
21585 |
21040 |
21580 |
+530 |
9,268 |
6,312 |
+1,428 |
Mar20 |
190701 |
20980 |
21515 |
20980 |
21500 |
+520 |
433 |
1,655 |
+69 |
Total Volume and Open Interest |
1,070,438 |
324,952 |
+33,343 |
Nikkei 225(JPX) |
Sep19 |
190701 |
21240 |
21770 |
21220 |
21770 |
+540 |
74,702 |
216,718 |
-550 |
Dec19 |
190701 |
21060 |
21580 |
21050 |
21580 |
+530 |
292 |
34,333 |
-926 |
Mar20 |
190701 |
21350 |
21500 |
21280 |
21500 |
+520 |
4 |
6,198 |
-5 |
Total Volume and Open Interest |
75,000 |
332,236 |
-1,382 |
Nikkei 225(CME) Yen |
Sep19 |
190701 |
21550 |
21805 |
21525 |
21680 |
+375 |
37,274 |
55,480 |
-1,864 |
Dec19 |
190701 |
21505 |
21595 |
21505 |
21505 |
+375 |
1 |
1 |
+1 |
Mar20 |
190701 |
21540 |
21540 |
21540 |
21540 |
+320 |
|
|
|
Total Volume and Open Interest |
37,275 |
55,481 |
-1,863 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190701 |
21680 |
21710 |
21680 |
21680 |
+370 |
|
|
|
Dec19 |
190701 |
21510 |
21510 |
21510 |
21510 |
+380 |
|
|
|
Mar20 |
190701 |
21540 |
21540 |
21540 |
21540 |
+320 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190701 |
5584.0 |
5607.5 |
5557.5 |
5562.5 |
+29.5 |
56,754 |
337,079 |
+343 |
Aug19 |
190701 |
5588.0 |
5591.0 |
5560.5 |
5560.5 |
+29.5 |
18 |
25 |
+0 |
Sep19 |
190701 |
5553.5 |
5601.0 |
5553.5 |
5558.0 |
+29.5 |
111 |
21,965 |
+46 |
Total Volume and Open Interest |
56,883 |
424,579 |
+389 |
Hang Seng Index(HKFE) |
Jul19 |
190628 |
28553 |
28579 |
28367 |
28505 |
-53 |
99,921 |
105,252 |
+28,813 |
Aug19 |
190628 |
28510 |
28510 |
28346 |
28478 |
|
|
|
|
Sep19 |
190628 |
28430 |
28461 |
28280 |
28396 |
-49 |
1,641 |
12,597 |
+941 |
Total Volume and Open Interest |
295,792 |
166,378 |
-10,956 |
DAX(EUREX) |
Sep19 |
190701 |
12476.5 |
12607.0 |
12455.0 |
12509.0 |
+121.0 |
97,037 |
91,578 |
-13 |
Dec19 |
190701 |
12447.0 |
12581.0 |
12447.0 |
12490.0 |
+121.0 |
6 |
1,085 |
+0 |
Mar20 |
190701 |
12477.0 |
12477.0 |
12477.0 |
12477.0 |
+121.0 |
|
|
|
Total Volume and Open Interest |
97,043 |
113,707 |
-1,223 |
Mini-DAX(EUREX) |
Sep19 |
190701 |
12483.0 |
12607.0 |
12456.0 |
12509.0 |
+121.0 |
35,791 |
6,765 |
+360 |
Dec19 |
190701 |
12541.0 |
12585.0 |
12490.0 |
12490.0 |
+121.0 |
34 |
246 |
+5 |
Mar20 |
190701 |
12570.0 |
12570.0 |
12477.0 |
12477.0 |
+121.0 |
|
|
|
Total Volume and Open Interest |
35,825 |
10,063 |
-375 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190701 |
3482 |
3509 |
3476 |
3486 |
+20 |
720,566 |
3,652,147 |
-11,300 |
Dec19 |
190701 |
3465 |
3490 |
3465 |
3469 |
+20 |
195 |
245,102 |
-4 |
Mar20 |
190701 |
3458 |
3458 |
3453 |
3453 |
+20 |
1 |
513 |
+0 |
Total Volume and Open Interest |
720,762 |
4,126,177 |
+41,514 |
Swiss Market Index(EUREX) |
Sep19 |
190701 |
9939 |
9997 |
9926 |
9967 |
+114 |
30,190 |
178,670 |
+214 |
Dec19 |
190701 |
9965 |
9965 |
9919 |
9943 |
+114 |
2 |
807 |
+1 |
Mar20 |
190701 |
9833 |
9833 |
9833 |
9833 |
+112 |
0 |
1 |
|
Total Volume and Open Interest |
50,003 |
186,172 |
|
FT-SE 100(EURONEXT) |
Sep19 |
190701 |
7425.00 |
7467.50 |
7400.50 |
7437.50 |
+68.50 |
75,298 |
731,911 |
+1,356 |
Dec19 |
190701 |
7426.50 |
7426.50 |
7394.50 |
7399.50 |
+69.00 |
6 |
4,345 |
-1 |
Mar20 |
190701 |
7333.50 |
7333.50 |
7333.50 |
7333.50 |
+68.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
75,304 |
736,257 |
+1,355 |
SPI 200(SFE) |
Sep19 |
190701 |
6564.0 |
6618.0 |
6557.0 |
6587.0 |
+28.0 |
35,202 |
383,226 |
-2,876 |
Dec19 |
190701 |
6570.0 |
6570.0 |
6570.0 |
6570.0 |
+28.0 |
53 |
2,714 |
+0 |
Mar20 |
190701 |
6522.0 |
6522.0 |
6522.0 |
6522.0 |
+28.0 |
|
|
|
Total Volume and Open Interest |
35,255 |
386,989 |
-2,876 |
FTSE MIB(ISE) |
Sep19 |
190701 |
21385.00 |
21405.00 |
21130.00 |
21183.00 |
+27.00 |
14,918 |
87,495 |
-217 |
Dec19 |
190701 |
21275.00 |
21275.00 |
21000.00 |
21043.00 |
+27.00 |
18 |
266 |
+8 |
Mar20 |
190701 |
20936.00 |
20936.00 |
20936.00 |
20936.00 |
+27.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
14,936 |
87,769 |
-209 |
KOSPI 200(KFE) |
Sep19 |
190701 |
278.10 |
278.20 |
277.95 |
278.10 |
-0.30 |
261,148 |
291,050 |
+2,667 |
Dec19 |
190701 |
278.15 |
278.50 |
278.15 |
278.50 |
-0.10 |
394 |
44,730 |
+4 |
Mar20 |
190701 |
274.90 |
275.85 |
274.90 |
275.10 |
-1.50 |
2 |
2,475 |
+2 |
Total Volume and Open Interest |
261,545 |
369,211 |
+3,273 |
GSCI(CME) |
Jul19 |
190701 |
430.90 |
431.65 |
422.80 |
424.95 |
+1.10 |
77 |
13,386 |
-53 |
Aug19 |
190701 |
423.80 |
430.30 |
423.80 |
423.80 |
+1.60 |
|
|
|
Sep19 |
190701 |
425.00 |
428.30 |
425.00 |
425.00 |
+1.60 |
|
|
|
Total Volume and Open Interest |
77 |
13,386 |
-53 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|