|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190703 |
875.50 |
885.75 |
873.50 |
885.25 |
+9.00 |
4,732 |
3,924 |
-1,122 |
Aug19 |
190703 |
880.00 |
890.25 |
877.00 |
889.75 |
+10.00 |
32,783 |
97,418 |
-2,552 |
Sep19 |
190703 |
886.50 |
896.75 |
883.50 |
896.25 |
+10.25 |
16,934 |
41,838 |
-374 |
Nov19 |
190703 |
898.75 |
909.25 |
896.00 |
908.75 |
+10.00 |
107,121 |
324,615 |
-446 |
Jan20 |
190703 |
910.50 |
920.75 |
908.00 |
920.50 |
+10.00 |
20,958 |
63,613 |
+1,643 |
Mar20 |
190703 |
919.75 |
929.25 |
917.00 |
929.00 |
+9.50 |
11,876 |
52,812 |
-962 |
May20 |
190703 |
929.00 |
938.00 |
926.25 |
938.00 |
+9.50 |
4,510 |
19,090 |
+672 |
Jul20 |
190703 |
936.50 |
946.25 |
934.50 |
946.00 |
+9.25 |
3,677 |
19,501 |
-18 |
Aug20 |
190703 |
948.50 |
948.50 |
948.50 |
948.50 |
+9.25 |
42 |
1,189 |
+9 |
Sep20 |
190703 |
943.75 |
944.25 |
943.50 |
944.25 |
+8.50 |
25 |
475 |
-4 |
Nov20 |
190703 |
936.50 |
943.75 |
934.00 |
943.75 |
+8.00 |
1,674 |
13,974 |
-238 |
Jan21 |
190703 |
949.00 |
949.75 |
948.50 |
949.75 |
+6.50 |
0 |
234 |
+0 |
Mar21 |
190703 |
954.25 |
954.25 |
954.25 |
954.25 |
+6.25 |
2 |
56 |
-2 |
May21 |
190703 |
961.00 |
961.00 |
961.00 |
961.00 |
+6.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
204,334 |
639,052 |
-3,394 |
Soybean Meal(CBOT) |
Jul19 |
190703 |
303.80 |
306.60 |
303.20 |
306.00 |
+2.50 |
3,580 |
1,771 |
-1,130 |
Aug19 |
190703 |
305.70 |
309.10 |
305.20 |
308.10 |
+2.40 |
26,116 |
69,152 |
+312 |
Sep19 |
190703 |
307.60 |
311.00 |
307.10 |
310.10 |
+2.40 |
9,908 |
51,687 |
+405 |
Oct19 |
190703 |
309.40 |
312.70 |
308.90 |
311.80 |
+2.30 |
6,080 |
31,247 |
-227 |
Dec19 |
190703 |
312.90 |
316.20 |
312.20 |
315.10 |
+2.10 |
50,359 |
169,760 |
+2,330 |
Jan20 |
190703 |
314.50 |
318.00 |
314.10 |
316.90 |
+2.00 |
8,091 |
40,317 |
-827 |
Mar20 |
190703 |
317.40 |
320.10 |
316.60 |
319.50 |
+2.00 |
6,054 |
37,129 |
+218 |
May20 |
190703 |
320.20 |
322.40 |
319.50 |
322.20 |
+1.90 |
2,240 |
15,730 |
+575 |
Jul20 |
190703 |
323.20 |
325.00 |
322.40 |
324.80 |
+1.70 |
1,542 |
8,399 |
+420 |
Aug20 |
190703 |
324.80 |
326.00 |
323.40 |
325.90 |
+1.80 |
110 |
3,760 |
+7 |
Total Volume and Open Interest |
115,106 |
440,092 |
+2,032 |
Soybean Oil(CBOT) |
Jul19 |
190703 |
27.71 |
28.06 |
27.71 |
28.02 |
+0.36 |
2,837 |
2,333 |
-527 |
Aug19 |
190703 |
27.75 |
28.20 |
27.70 |
28.17 |
+0.36 |
22,400 |
60,848 |
-1,293 |
Sep19 |
190703 |
27.86 |
28.32 |
27.83 |
28.30 |
+0.37 |
7,432 |
32,617 |
+251 |
Oct19 |
190703 |
28.00 |
28.44 |
27.95 |
28.42 |
+0.38 |
4,321 |
20,769 |
+633 |
Dec19 |
190703 |
28.20 |
28.69 |
28.15 |
28.66 |
+0.40 |
49,737 |
194,642 |
+1,250 |
Jan20 |
190703 |
28.45 |
28.89 |
28.38 |
28.86 |
+0.38 |
10,610 |
37,937 |
-1,310 |
Mar20 |
190703 |
28.68 |
29.17 |
28.66 |
29.15 |
+0.39 |
4,694 |
34,527 |
-434 |
May20 |
190703 |
29.06 |
29.54 |
29.01 |
29.51 |
+0.40 |
1,090 |
13,513 |
-69 |
Jul20 |
190703 |
29.39 |
29.87 |
29.36 |
29.86 |
+0.40 |
1,950 |
10,550 |
+662 |
Aug20 |
190703 |
29.60 |
29.96 |
29.60 |
29.96 |
+0.40 |
75 |
1,551 |
+3 |
Total Volume and Open Interest |
105,871 |
416,318 |
-559 |
Canola(WCE) |
Jul19 |
190704 |
449.7 |
449.7 |
449.7 |
449.7 |
-0.5 |
198 |
790 |
-1,260 |
Nov19 |
190704 |
450.4 |
450.8 |
448.3 |
448.7 |
-1.7 |
11,810 |
114,991 |
+814 |
Jan20 |
190704 |
457.2 |
457.5 |
455.3 |
455.6 |
-1.6 |
1,257 |
12,274 |
+295 |
Mar20 |
190704 |
463.4 |
463.8 |
461.7 |
462.0 |
-1.5 |
356 |
3,395 |
-10 |
May20 |
190704 |
469.1 |
469.1 |
467.5 |
467.7 |
-1.1 |
190 |
1,258 |
-9 |
Total Volume and Open Interest |
13,951 |
135,216 |
-191 |
Corn(CBOT) |
Jul19 |
190703 |
417.00 |
433.75 |
417.00 |
433.00 |
+19.50 |
13,482 |
6,995 |
-7,308 |
Sep19 |
190703 |
420.25 |
437.00 |
419.75 |
436.75 |
+17.75 |
195,250 |
555,651 |
+2,103 |
Dec19 |
190703 |
427.25 |
441.50 |
426.50 |
441.25 |
+15.25 |
242,245 |
718,393 |
+15,238 |
Mar20 |
190703 |
436.00 |
448.75 |
435.50 |
448.25 |
+13.50 |
53,131 |
209,882 |
+669 |
May20 |
190703 |
439.75 |
452.25 |
439.50 |
451.75 |
+13.00 |
11,231 |
49,570 |
+256 |
Jul20 |
190703 |
443.50 |
455.25 |
443.00 |
455.00 |
+12.50 |
18,406 |
96,234 |
+1,020 |
Sep20 |
190703 |
421.25 |
429.00 |
421.25 |
428.75 |
+6.50 |
3,708 |
19,688 |
-50 |
Dec20 |
190703 |
417.00 |
421.00 |
416.00 |
420.75 |
+3.75 |
10,541 |
78,087 |
+283 |
Mar21 |
190703 |
426.50 |
429.75 |
426.00 |
429.75 |
+3.50 |
155 |
2,752 |
+43 |
May21 |
190703 |
433.00 |
435.50 |
433.00 |
435.50 |
+3.25 |
8 |
583 |
-2 |
Total Volume and Open Interest |
548,408 |
1,743,257 |
+12,316 |
Wheat(CBOT) |
Jul19 |
190703 |
504.00 |
518.50 |
503.75 |
518.00 |
+14.50 |
857 |
1,964 |
-523 |
Sep19 |
190703 |
502.00 |
514.50 |
501.00 |
514.00 |
+10.75 |
74,333 |
189,680 |
-196 |
Dec19 |
190703 |
514.00 |
526.00 |
513.25 |
525.25 |
+9.75 |
32,807 |
103,728 |
-793 |
Mar20 |
190703 |
527.75 |
537.75 |
526.50 |
537.25 |
+8.50 |
12,266 |
38,566 |
+1,793 |
May20 |
190703 |
534.50 |
543.25 |
533.50 |
542.75 |
+7.25 |
4,629 |
7,641 |
+281 |
Jul20 |
190703 |
536.50 |
544.50 |
536.25 |
544.00 |
+5.50 |
5,103 |
18,209 |
+205 |
Total Volume and Open Interest |
131,412 |
368,127 |
+1,167 |
Wheat(KCBT) |
Jul19 |
190703 |
424.00 |
436.00 |
424.00 |
436.00 |
+12.00 |
180 |
482 |
-120 |
Sep19 |
190703 |
432.25 |
444.25 |
431.00 |
443.75 |
+11.25 |
40,695 |
154,244 |
+5,294 |
Dec19 |
190703 |
455.00 |
465.50 |
453.75 |
465.50 |
+10.50 |
14,141 |
66,537 |
+706 |
Mar20 |
190703 |
476.50 |
486.50 |
475.25 |
486.50 |
+10.25 |
6,489 |
24,607 |
+91 |
May20 |
190703 |
488.75 |
499.50 |
488.25 |
499.50 |
+10.50 |
3,266 |
7,564 |
+432 |
Jul20 |
190703 |
496.50 |
507.50 |
495.50 |
507.25 |
+11.00 |
1,398 |
8,794 |
-9 |
Sep20 |
190703 |
508.00 |
519.25 |
508.00 |
518.75 |
+10.25 |
242 |
2,113 |
+52 |
Total Volume and Open Interest |
66,480 |
266,357 |
+6,457 |
Wheat(MGE) |
Jul19 |
190703 |
540.50 |
540.50 |
540.50 |
540.50 |
+10.50 |
519 |
37 |
-1,138 |
Sep19 |
190703 |
536.50 |
541.50 |
535.00 |
540.00 |
+3.75 |
4,361 |
25,428 |
-732 |
Dec19 |
190703 |
551.50 |
556.00 |
549.50 |
554.25 |
+3.25 |
2,087 |
13,380 |
-196 |
Mar20 |
190703 |
566.75 |
570.25 |
564.00 |
568.50 |
+3.25 |
448 |
5,228 |
+87 |
May20 |
190703 |
574.75 |
576.75 |
573.25 |
576.50 |
+3.00 |
142 |
2,436 |
-15 |
Jul20 |
190703 |
583.75 |
583.75 |
581.50 |
583.75 |
+2.50 |
128 |
453 |
+17 |
Total Volume and Open Interest |
7,717 |
47,830 |
-1,988 |
Oats(CBOT) |
Jul19 |
190703 |
289.25 |
289.25 |
284.50 |
284.50 |
-0.50 |
0 |
3 |
-1 |
Sep19 |
190703 |
283.50 |
285.25 |
282.75 |
285.00 |
-0.75 |
136 |
1,000 |
-38 |
Dec19 |
190703 |
286.25 |
289.25 |
286.25 |
288.00 |
-0.50 |
442 |
3,624 |
+32 |
Mar20 |
190703 |
291.75 |
291.75 |
291.75 |
291.75 |
-0.25 |
8 |
143 |
+1 |
Total Volume and Open Interest |
586 |
4,770 |
-6 |
Rough Rice(CBOT) |
Jul19 |
190703 |
10.98 |
11.10 |
10.98 |
11.10 |
+0.13 |
0 |
80 |
-96 |
Sep19 |
190703 |
11.27 |
11.41 |
11.21 |
11.40 |
+0.13 |
190 |
5,460 |
-4 |
Nov19 |
190703 |
11.47 |
11.60 |
11.42 |
11.60 |
+0.13 |
34 |
356 |
+1 |
Jan20 |
190703 |
11.76 |
11.76 |
11.76 |
11.76 |
+0.13 |
0 |
7 |
+0 |
Total Volume and Open Interest |
224 |
5,903 |
-99 |
Live Cattle(CME) |
Aug19 |
190703 |
104.480 |
106.150 |
104.300 |
105.450 |
+1.350 |
25,602 |
137,814 |
-2,551 |
Oct19 |
190703 |
105.885 |
107.035 |
105.500 |
106.300 |
+0.950 |
15,507 |
102,315 |
+1,391 |
Dec19 |
190703 |
110.580 |
111.500 |
110.400 |
110.930 |
+0.580 |
11,753 |
59,357 |
+2,053 |
Feb20 |
190703 |
114.600 |
115.330 |
114.330 |
114.885 |
+0.435 |
4,069 |
27,927 |
+156 |
Apr20 |
190703 |
116.830 |
117.500 |
116.480 |
117.150 |
+0.515 |
2,948 |
12,693 |
+389 |
Jun20 |
190703 |
109.900 |
110.750 |
109.785 |
110.385 |
+0.500 |
722 |
8,576 |
+58 |
Total Volume and Open Interest |
60,807 |
351,463 |
+1,555 |
Feeder Cattle(CME) |
Aug19 |
190703 |
138.435 |
138.600 |
136.035 |
136.580 |
-1.800 |
6,750 |
23,092 |
+70 |
Sep19 |
190703 |
138.735 |
139.035 |
136.400 |
136.950 |
-1.880 |
3,804 |
8,423 |
+204 |
Oct19 |
190703 |
139.200 |
139.535 |
137.000 |
137.600 |
-1.700 |
3,573 |
6,828 |
-253 |
Nov19 |
190703 |
139.800 |
140.100 |
137.650 |
138.100 |
-1.780 |
1,532 |
4,050 |
+203 |
Jan20 |
190703 |
138.050 |
138.450 |
136.035 |
136.700 |
-1.485 |
628 |
4,472 |
+64 |
Mar20 |
190703 |
136.880 |
137.100 |
135.000 |
135.500 |
-1.450 |
90 |
1,978 |
+25 |
Apr20 |
190703 |
137.500 |
137.900 |
136.050 |
136.485 |
-0.815 |
9 |
176 |
+2 |
Total Volume and Open Interest |
16,388 |
49,099 |
+316 |
Lean Hogs(CME) |
Jul19 |
190703 |
73.500 |
74.250 |
73.200 |
73.550 |
-0.180 |
5,190 |
20,518 |
-1,070 |
Aug19 |
190703 |
79.135 |
80.850 |
77.830 |
78.385 |
-0.595 |
26,048 |
83,484 |
-678 |
Oct19 |
190703 |
73.250 |
74.885 |
71.930 |
72.800 |
-0.250 |
17,234 |
68,651 |
+1,218 |
Dec19 |
190703 |
73.385 |
74.680 |
71.850 |
72.650 |
-0.750 |
10,075 |
57,624 |
+1,233 |
Feb20 |
190703 |
78.150 |
79.180 |
76.330 |
77.200 |
-1.030 |
6,373 |
32,955 |
+1,199 |
Apr20 |
190703 |
82.500 |
83.050 |
80.680 |
81.650 |
-0.680 |
3,134 |
22,781 |
+750 |
May20 |
190703 |
86.100 |
86.300 |
84.580 |
85.480 |
-0.405 |
30 |
510 |
+7 |
Jun20 |
190703 |
89.080 |
89.800 |
87.980 |
88.700 |
-0.435 |
1,291 |
8,378 |
+398 |
Total Volume and Open Interest |
69,805 |
298,195 |
+3,173 |
Class III Milk(CME) |
Jul19 |
190703 |
17.35 |
17.40 |
17.28 |
17.31 |
-0.06 |
557 |
3,462 |
+28 |
Aug19 |
190703 |
17.93 |
17.93 |
17.77 |
17.82 |
-0.08 |
780 |
3,419 |
-193 |
Sep19 |
190703 |
17.94 |
17.97 |
17.86 |
17.91 |
-0.07 |
293 |
3,058 |
+69 |
Oct19 |
190703 |
17.93 |
17.96 |
17.88 |
17.92 |
-0.07 |
127 |
2,205 |
-18 |
Nov19 |
190703 |
17.75 |
17.77 |
17.73 |
17.76 |
-0.07 |
59 |
2,064 |
+13 |
Dec19 |
190703 |
17.26 |
17.28 |
17.22 |
17.27 |
-0.03 |
34 |
1,736 |
-2 |
Jan20 |
190703 |
16.78 |
16.78 |
16.73 |
16.77 |
-0.03 |
23 |
691 |
+20 |
Feb20 |
190703 |
16.66 |
16.69 |
16.64 |
16.66 |
-0.01 |
12 |
578 |
-5 |
Mar20 |
190703 |
16.70 |
16.70 |
16.69 |
16.69 |
-0.04 |
24 |
566 |
-4 |
Apr20 |
190703 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
8 |
329 |
+4 |
May20 |
190703 |
16.86 |
16.86 |
16.85 |
16.86 |
unch |
6 |
400 |
+0 |
Jun20 |
190703 |
16.94 |
16.94 |
16.94 |
16.94 |
-0.03 |
1 |
434 |
+1 |
Jul20 |
190703 |
17.05 |
17.05 |
17.05 |
17.05 |
unch |
13 |
99 |
+9 |
Total Volume and Open Interest |
1,950 |
23,554 |
-81 |
Cocoa(ICE) |
Jul19 |
190703 |
2467 |
2469 |
2458 |
2458 |
-39 |
0 |
194 |
+0 |
Sep19 |
190703 |
2467 |
2490 |
2430 |
2433 |
-39 |
21,377 |
106,027 |
+308 |
Dec19 |
190703 |
2507 |
2522 |
2466 |
2467 |
-38 |
8,002 |
70,933 |
-868 |
Mar20 |
190703 |
2500 |
2526 |
2471 |
2472 |
-38 |
4,104 |
44,147 |
+274 |
May20 |
190703 |
2503 |
2529 |
2476 |
2476 |
-38 |
921 |
14,918 |
+223 |
Jul20 |
190703 |
2516 |
2534 |
2480 |
2480 |
-38 |
641 |
6,931 |
-108 |
Sep20 |
190703 |
2521 |
2521 |
2488 |
2488 |
-39 |
427 |
4,463 |
+6 |
Total Volume and Open Interest |
36,518 |
263,939 |
+650 |
Coffee "C"(ICE) |
Jul19 |
190703 |
110.10 |
112.25 |
108.30 |
112.25 |
+4.00 |
47 |
176 |
-20 |
Sep19 |
190703 |
110.20 |
115.00 |
109.70 |
113.65 |
+4.00 |
44,741 |
115,566 |
-1,946 |
Dec19 |
190703 |
114.05 |
118.65 |
113.40 |
117.35 |
+4.00 |
18,766 |
59,702 |
-884 |
Mar20 |
190703 |
118.55 |
121.95 |
117.10 |
120.85 |
+3.95 |
6,560 |
34,284 |
-23 |
May20 |
190703 |
119.60 |
124.00 |
119.20 |
123.00 |
+3.95 |
3,547 |
23,208 |
-546 |
Jul20 |
190703 |
121.45 |
125.80 |
121.15 |
124.80 |
+3.95 |
1,689 |
7,193 |
-33 |
Total Volume and Open Interest |
78,396 |
260,499 |
-3,001 |
Orange Juice(ICE) |
Jul19 |
190703 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.60 |
21 |
242 |
-9 |
Sep19 |
190703 |
100.30 |
101.75 |
98.85 |
100.80 |
+0.55 |
1,063 |
15,576 |
+254 |
Nov19 |
190703 |
103.05 |
104.20 |
102.00 |
103.65 |
+0.35 |
162 |
1,693 |
-55 |
Jan20 |
190703 |
106.00 |
107.20 |
105.35 |
106.85 |
+0.25 |
132 |
777 |
+46 |
Mar20 |
190703 |
108.90 |
109.95 |
108.65 |
109.95 |
+0.35 |
37 |
408 |
+26 |
May20 |
190703 |
112.00 |
113.15 |
111.90 |
113.15 |
+0.80 |
2 |
428 |
+0 |
Total Volume and Open Interest |
1,419 |
19,422 |
+263 |
Sugar #11(ICE) |
Oct19 |
190703 |
12.35 |
12.62 |
12.30 |
12.54 |
+0.19 |
73,850 |
459,716 |
-850 |
Mar20 |
190703 |
13.25 |
13.50 |
13.23 |
13.42 |
+0.15 |
31,171 |
222,952 |
+4,175 |
May20 |
190703 |
13.37 |
13.60 |
13.34 |
13.52 |
+0.15 |
10,659 |
51,234 |
+1,142 |
Jul20 |
190703 |
13.47 |
13.70 |
13.46 |
13.63 |
+0.14 |
7,408 |
41,597 |
+2,658 |
Oct20 |
190703 |
13.64 |
13.84 |
13.64 |
13.79 |
+0.13 |
2,283 |
33,712 |
-9 |
Mar21 |
190703 |
14.12 |
14.29 |
14.12 |
14.28 |
+0.14 |
452 |
21,489 |
+197 |
May21 |
190703 |
14.13 |
14.25 |
14.13 |
14.25 |
+0.15 |
64 |
3,536 |
-4 |
Jul21 |
190703 |
14.11 |
14.21 |
14.11 |
14.21 |
+0.13 |
16 |
2,946 |
+5 |
Total Volume and Open Interest |
125,912 |
838,771 |
+7,317 |
London Cocoa(LCE) |
Jul19 |
190704 |
1776 |
1800 |
1776 |
1796 |
+30 |
3,041 |
24,130 |
-2,629 |
Sep19 |
190704 |
1816 |
1853 |
1816 |
1848 |
+39 |
10,169 |
71,171 |
+395 |
Dec19 |
190704 |
1855 |
1876 |
1851 |
1873 |
+32 |
5,991 |
71,027 |
+703 |
Mar20 |
190704 |
1847 |
1867 |
1847 |
1863 |
+25 |
4,168 |
60,783 |
+505 |
May20 |
190704 |
1842 |
1861 |
1842 |
1855 |
+20 |
2,428 |
22,079 |
+816 |
Jul20 |
190704 |
1845 |
1856 |
1839 |
1847 |
+15 |
2,080 |
18,107 |
+842 |
Sep20 |
190704 |
1848 |
1853 |
1842 |
1845 |
+10 |
1,231 |
13,779 |
+243 |
Total Volume and Open Interest |
29,839 |
295,237 |
+1,039 |
London Sugar(LCE) |
Aug19 |
190704 |
321.60 |
321.60 |
320.20 |
320.30 |
-0.40 |
11,845 |
45,493 |
-4,191 |
Oct19 |
190704 |
328.70 |
328.70 |
325.90 |
326.70 |
-1.50 |
8,714 |
45,037 |
+1,711 |
Dec19 |
190704 |
336.80 |
336.80 |
334.30 |
334.70 |
-2.40 |
2,279 |
18,717 |
-59 |
Mar20 |
190704 |
347.20 |
347.20 |
345.40 |
345.40 |
-2.20 |
1,358 |
12,333 |
+355 |
May20 |
190704 |
353.90 |
353.90 |
353.60 |
353.60 |
-2.20 |
328 |
3,024 |
+137 |
Total Volume and Open Interest |
24,873 |
127,732 |
-1,953 |
Cotton(ICE) |
Jul19 |
190703 |
63.75 |
63.75 |
63.75 |
63.75 |
-0.02 |
2 |
14 |
+0 |
Oct19 |
190703 |
66.50 |
66.98 |
66.36 |
66.55 |
-0.02 |
84 |
207 |
+20 |
Dec19 |
190703 |
67.28 |
67.90 |
66.81 |
67.25 |
-0.04 |
25,036 |
129,706 |
-311 |
Mar20 |
190703 |
68.15 |
68.71 |
67.64 |
68.11 |
+0.01 |
4,353 |
28,607 |
+398 |
May20 |
190703 |
68.86 |
69.36 |
68.51 |
68.81 |
unch |
599 |
3,509 |
-59 |
Jul20 |
190703 |
69.37 |
69.80 |
69.12 |
69.29 |
-0.03 |
204 |
3,996 |
-12 |
Total Volume and Open Interest |
30,687 |
175,746 |
-12 |
Lumber(CME) |
Jul19 |
190703 |
390.0 |
390.0 |
382.8 |
384.3 |
-7.0 |
224 |
374 |
-111 |
Sep19 |
190703 |
387.3 |
390.5 |
380.2 |
383.2 |
-7.9 |
502 |
1,984 |
+70 |
Nov19 |
190703 |
379.6 |
382.1 |
374.5 |
377.8 |
-6.1 |
102 |
209 |
+17 |
Jan20 |
190703 |
381.0 |
381.0 |
381.0 |
381.0 |
-7.6 |
5 |
34 |
-1 |
Total Volume and Open Interest |
834 |
2,601 |
-26 |
Crude Oil(NYM) |
Aug19 |
190703 |
56.49 |
57.48 |
56.04 |
57.34 |
+1.09 |
674,887 |
319,323 |
-9,514 |
Sep19 |
190703 |
56.59 |
57.57 |
56.13 |
57.44 |
+1.10 |
116,361 |
245,154 |
+10,021 |
Oct19 |
190703 |
56.57 |
57.55 |
56.08 |
57.43 |
+1.15 |
49,035 |
149,529 |
-1,568 |
Nov19 |
190703 |
56.56 |
57.45 |
56.00 |
57.37 |
+1.19 |
37,351 |
126,367 |
+5,845 |
Dec19 |
190703 |
56.32 |
57.39 |
55.87 |
57.26 |
+1.23 |
81,809 |
278,258 |
-354 |
Jan20 |
190703 |
56.20 |
57.16 |
55.85 |
57.09 |
+1.26 |
26,938 |
81,891 |
-722 |
Feb20 |
190703 |
56.00 |
56.96 |
55.72 |
56.89 |
+1.29 |
16,440 |
43,860 |
-787 |
Mar20 |
190703 |
55.69 |
56.75 |
55.37 |
56.67 |
+1.31 |
17,279 |
56,347 |
-1,083 |
Apr20 |
190703 |
55.33 |
56.44 |
55.33 |
56.44 |
+1.32 |
6,277 |
35,019 |
+401 |
May20 |
190703 |
54.80 |
56.21 |
54.80 |
56.21 |
+1.32 |
7,441 |
35,680 |
+1,111 |
Jun20 |
190703 |
55.10 |
56.07 |
54.52 |
55.99 |
+1.32 |
27,355 |
137,788 |
+1,306 |
Jul20 |
190703 |
54.85 |
55.79 |
54.49 |
55.76 |
+1.32 |
4,130 |
34,482 |
+513 |
Aug20 |
190703 |
55.55 |
55.55 |
55.55 |
55.55 |
+1.32 |
1,672 |
23,409 |
+269 |
Sep20 |
190703 |
55.35 |
55.35 |
55.35 |
55.35 |
+1.31 |
3,608 |
38,852 |
+125 |
Oct20 |
190703 |
55.17 |
55.17 |
55.17 |
55.17 |
+1.30 |
1,131 |
26,412 |
+68 |
Nov20 |
190703 |
54.57 |
55.02 |
54.55 |
55.02 |
+1.29 |
937 |
20,909 |
+76 |
Total Volume and Open Interest |
1,112,588 |
2,028,276 |
+7,347 |
e-miNY Crude Oil(NYM) |
Aug19 |
190703 |
56.425 |
57.450 |
56.050 |
57.350 |
+1.100 |
23,177 |
4,358 |
+64 |
Sep19 |
190703 |
56.675 |
57.550 |
56.125 |
57.450 |
+1.100 |
808 |
663 |
-39 |
Oct19 |
190703 |
56.600 |
57.425 |
56.300 |
57.425 |
+1.150 |
25 |
157 |
+3 |
Nov19 |
190703 |
56.450 |
57.375 |
56.450 |
57.375 |
+1.200 |
20 |
318 |
+0 |
Dec19 |
190703 |
56.600 |
57.275 |
56.125 |
57.250 |
+1.225 |
40 |
193 |
+15 |
Jan20 |
190703 |
56.550 |
57.100 |
56.550 |
57.100 |
+1.275 |
61 |
95 |
+21 |
Feb20 |
190703 |
56.125 |
56.900 |
56.000 |
56.900 |
+1.300 |
50 |
55 |
+41 |
Mar20 |
190703 |
56.175 |
56.675 |
56.175 |
56.675 |
+1.325 |
8 |
51 |
+0 |
Apr20 |
190703 |
56.450 |
56.450 |
56.450 |
56.450 |
+1.325 |
0 |
92 |
+0 |
May20 |
190703 |
56.200 |
56.200 |
56.200 |
56.200 |
+1.300 |
0 |
94 |
+0 |
Total Volume and Open Interest |
24,205 |
6,152 |
+106 |
NY Harbor ULSD(NYM) |
Aug19 |
190703 |
189.58 |
190.84 |
187.50 |
189.87 |
+1.24 |
51,703 |
97,852 |
+852 |
Sep19 |
190703 |
190.28 |
191.55 |
188.22 |
190.63 |
+1.28 |
22,377 |
58,267 |
+1,196 |
Oct19 |
190703 |
190.51 |
192.25 |
188.98 |
191.41 |
+1.37 |
12,009 |
41,827 |
+949 |
Nov19 |
190703 |
189.56 |
192.75 |
189.56 |
192.05 |
+1.42 |
6,672 |
32,445 |
+295 |
Dec19 |
190703 |
191.67 |
193.04 |
189.98 |
192.40 |
+1.42 |
15,107 |
47,696 |
-1,314 |
Jan20 |
190703 |
192.33 |
193.10 |
190.16 |
192.55 |
+1.43 |
7,322 |
25,660 |
+1,493 |
Feb20 |
190703 |
191.70 |
192.62 |
189.70 |
192.08 |
+1.43 |
4,855 |
15,562 |
+878 |
Mar20 |
190703 |
190.96 |
191.78 |
188.87 |
191.23 |
+1.45 |
3,151 |
11,923 |
+162 |
Apr20 |
190703 |
189.29 |
190.33 |
187.63 |
189.89 |
+1.47 |
2,209 |
5,460 |
+278 |
May20 |
190703 |
188.96 |
189.00 |
188.20 |
189.00 |
+1.47 |
1,057 |
3,318 |
+127 |
Jun20 |
190703 |
187.30 |
188.98 |
186.33 |
188.49 |
+1.44 |
2,323 |
18,826 |
+42 |
Jul20 |
190703 |
188.36 |
188.56 |
188.36 |
188.56 |
+1.46 |
143 |
2,080 |
+77 |
Aug20 |
190703 |
187.80 |
189.00 |
187.80 |
188.77 |
+1.48 |
40 |
1,194 |
+3 |
Sep20 |
190703 |
189.07 |
189.07 |
189.07 |
189.07 |
+1.51 |
60 |
1,738 |
+4 |
Total Volume and Open Interest |
129,679 |
383,057 |
+5,262 |
RBOB Gasoline(NYM) |
Aug19 |
190703 |
187.52 |
192.58 |
186.23 |
191.67 |
+4.64 |
76,115 |
118,920 |
-5,981 |
Sep19 |
190703 |
182.78 |
187.21 |
181.27 |
186.37 |
+4.24 |
60,002 |
79,804 |
-267 |
Oct19 |
190703 |
166.67 |
170.73 |
165.36 |
170.07 |
+3.96 |
28,347 |
48,883 |
+2,878 |
Nov19 |
190703 |
162.53 |
166.24 |
161.35 |
165.72 |
+3.75 |
16,796 |
28,403 |
+870 |
Dec19 |
190703 |
159.77 |
162.99 |
158.32 |
162.55 |
+3.64 |
15,668 |
35,579 |
+2,093 |
Jan20 |
190703 |
158.45 |
161.49 |
157.16 |
161.26 |
+3.56 |
7,781 |
22,789 |
+886 |
Feb20 |
190703 |
159.33 |
161.51 |
157.50 |
161.51 |
+3.50 |
3,029 |
6,888 |
-65 |
Mar20 |
190703 |
160.78 |
162.99 |
158.90 |
162.99 |
+3.52 |
2,493 |
9,357 |
+213 |
Apr20 |
190703 |
178.15 |
180.13 |
177.37 |
180.13 |
+3.41 |
414 |
4,046 |
+9 |
May20 |
190703 |
179.11 |
180.88 |
178.30 |
180.88 |
+3.39 |
340 |
2,223 |
+49 |
Total Volume and Open Interest |
212,295 |
367,723 |
+891 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190703 |
191.67 |
191.67 |
191.67 |
191.67 |
+4.64 |
1 |
2 |
+1 |
Sep19 |
190703 |
186.37 |
186.37 |
186.37 |
186.37 |
+4.24 |
|
|
|
Oct19 |
190703 |
170.07 |
170.07 |
170.07 |
170.07 |
+3.96 |
|
|
|
Nov19 |
190703 |
165.72 |
165.72 |
165.72 |
165.72 |
+3.75 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Aug19 |
190703 |
2.240 |
2.296 |
2.237 |
2.290 |
+0.050 |
149,170 |
366,243 |
-423 |
Sep19 |
190703 |
2.217 |
2.267 |
2.214 |
2.263 |
+0.046 |
56,490 |
223,780 |
+5,872 |
Oct19 |
190703 |
2.246 |
2.296 |
2.246 |
2.292 |
+0.043 |
40,111 |
128,005 |
-1,864 |
Nov19 |
190703 |
2.340 |
2.385 |
2.340 |
2.382 |
+0.039 |
30,638 |
103,676 |
-1,375 |
Dec19 |
190703 |
2.533 |
2.569 |
2.532 |
2.567 |
+0.033 |
20,250 |
80,265 |
-925 |
Jan20 |
190703 |
2.639 |
2.673 |
2.638 |
2.671 |
+0.032 |
27,243 |
94,433 |
+466 |
Feb20 |
190703 |
2.608 |
2.639 |
2.608 |
2.636 |
+0.026 |
8,497 |
39,482 |
+802 |
Mar20 |
190703 |
2.539 |
2.563 |
2.539 |
2.561 |
+0.022 |
9,773 |
61,135 |
+611 |
Apr20 |
190703 |
2.365 |
2.379 |
2.358 |
2.375 |
+0.011 |
8,176 |
40,988 |
-359 |
May20 |
190703 |
2.350 |
2.357 |
2.340 |
2.354 |
+0.010 |
1,997 |
24,480 |
-242 |
Jun20 |
190703 |
2.389 |
2.396 |
2.381 |
2.394 |
+0.010 |
728 |
10,721 |
-54 |
Jul20 |
190703 |
2.431 |
2.438 |
2.423 |
2.436 |
+0.009 |
776 |
14,540 |
+16 |
Aug20 |
190703 |
2.450 |
2.451 |
2.417 |
2.450 |
+0.008 |
640 |
12,422 |
+36 |
Sep20 |
190703 |
2.428 |
2.434 |
2.422 |
2.434 |
+0.006 |
548 |
10,812 |
-37 |
Oct20 |
190703 |
2.453 |
2.458 |
2.447 |
2.457 |
+0.006 |
887 |
25,574 |
+94 |
Nov20 |
190703 |
2.520 |
2.524 |
2.512 |
2.521 |
+0.003 |
269 |
11,439 |
-75 |
Total Volume and Open Interest |
357,995 |
1,295,067 |
+3,112 |
Brent Crude Oil(ICE) |
Sep19 |
190704 |
63.88 |
64.07 |
62.95 |
63.30 |
-0.52 |
386,941 |
480,024 |
-18,683 |
Oct19 |
190704 |
63.52 |
63.74 |
62.66 |
62.95 |
-0.56 |
177,098 |
256,577 |
+9,229 |
Nov19 |
190704 |
63.48 |
63.48 |
62.44 |
62.69 |
-0.60 |
86,772 |
196,516 |
+4,063 |
Dec19 |
190704 |
63.12 |
63.26 |
62.23 |
62.46 |
-0.61 |
151,897 |
322,761 |
-21,572 |
Jan20 |
190704 |
62.96 |
63.00 |
62.06 |
62.26 |
-0.63 |
32,581 |
114,835 |
-1,743 |
Feb20 |
190704 |
62.71 |
62.71 |
61.89 |
62.08 |
-0.63 |
19,447 |
71,358 |
-453 |
Mar20 |
190704 |
62.20 |
62.54 |
61.76 |
61.91 |
-0.62 |
19,392 |
67,164 |
+1,904 |
Apr20 |
190704 |
62.18 |
62.37 |
61.61 |
61.75 |
-0.60 |
5,841 |
43,781 |
+1,126 |
May20 |
190704 |
61.55 |
62.19 |
61.42 |
61.58 |
-0.58 |
5,812 |
38,393 |
+478 |
Jun20 |
190704 |
61.84 |
61.95 |
61.25 |
61.42 |
-0.57 |
30,857 |
145,753 |
+852 |
Jul20 |
190704 |
61.26 |
61.26 |
61.26 |
61.26 |
-0.56 |
3,259 |
62,123 |
+217 |
Aug20 |
190704 |
61.12 |
61.12 |
61.12 |
61.12 |
-0.55 |
2,589 |
43,159 |
+326 |
Sep20 |
190704 |
60.97 |
60.97 |
60.97 |
60.97 |
-0.54 |
2,611 |
35,593 |
+45 |
Oct20 |
190704 |
60.83 |
60.83 |
60.83 |
60.83 |
-0.52 |
836 |
21,055 |
+38 |
Total Volume and Open Interest |
982,823 |
2,345,720 |
-21,579 |
Gas Oil(ICE) |
Jul19 |
190704 |
577.50 |
579.25 |
571.50 |
574.75 |
+1.00 |
46,045 |
81,866 |
-2,673 |
Aug19 |
190704 |
579.75 |
582.00 |
574.00 |
577.50 |
+1.00 |
70,772 |
159,203 |
+1,185 |
Sep19 |
190704 |
583.25 |
585.25 |
577.25 |
580.75 |
+1.00 |
42,170 |
127,972 |
+3,799 |
Oct19 |
190704 |
586.25 |
588.00 |
580.25 |
583.75 |
+1.00 |
22,839 |
108,957 |
+1,621 |
Nov19 |
190704 |
585.25 |
586.00 |
579.25 |
582.75 |
+1.25 |
10,728 |
55,701 |
+760 |
Dec19 |
190704 |
583.50 |
585.00 |
577.25 |
581.00 |
+1.25 |
28,188 |
131,167 |
+1,754 |
Jan20 |
190704 |
582.50 |
583.25 |
576.50 |
580.25 |
+1.50 |
5,325 |
39,465 |
+303 |
Feb20 |
190704 |
579.50 |
581.25 |
575.50 |
579.25 |
+1.25 |
1,476 |
26,142 |
+76 |
Mar20 |
190704 |
576.25 |
580.00 |
574.50 |
578.00 |
+1.25 |
3,271 |
32,538 |
+149 |
Apr20 |
190704 |
573.50 |
579.00 |
573.50 |
577.00 |
+1.25 |
1,224 |
18,591 |
+120 |
Total Volume and Open Interest |
242,392 |
995,269 |
+8,513 |
Ethanol(CBOT) |
Aug19 |
190703 |
1.520 |
1.543 |
1.508 |
1.534 |
+0.032 |
194 |
667 |
-8 |
Sep19 |
190703 |
1.530 |
1.539 |
1.510 |
1.536 |
+0.032 |
35 |
133 |
+4 |
Oct19 |
190703 |
1.528 |
1.528 |
1.528 |
1.528 |
+0.032 |
1 |
20 |
-1 |
Nov19 |
190703 |
1.528 |
1.528 |
1.528 |
1.528 |
+0.032 |
|
|
|
Dec19 |
190703 |
1.554 |
1.554 |
1.554 |
1.554 |
+0.032 |
0 |
20 |
+0 |
Jan20 |
190703 |
1.554 |
1.554 |
1.554 |
1.554 |
+0.032 |
|
|
|
Feb20 |
190703 |
1.554 |
1.554 |
1.554 |
1.554 |
+0.032 |
|
|
|
Mar20 |
190703 |
1.554 |
1.554 |
1.554 |
1.554 |
+0.032 |
|
|
|
Total Volume and Open Interest |
239 |
952 |
-14 |
WTI Crude Oil(ICE) |
Aug19 |
190704 |
57.39 |
57.55 |
56.47 |
56.80 |
-0.54 |
41,343 |
70,246 |
-1,463 |
Sep19 |
190704 |
57.56 |
57.65 |
56.58 |
56.89 |
-0.55 |
60,789 |
101,521 |
-5,705 |
Oct19 |
190704 |
57.55 |
57.62 |
56.58 |
56.87 |
-0.56 |
64,316 |
47,039 |
-977 |
Nov19 |
190704 |
57.09 |
57.25 |
56.52 |
56.81 |
-0.56 |
40,719 |
41,129 |
+3,509 |
Dec19 |
190704 |
57.43 |
57.43 |
56.41 |
56.69 |
-0.57 |
39,597 |
110,163 |
+337 |
Jan20 |
190704 |
56.43 |
56.76 |
56.24 |
56.52 |
-0.57 |
6,894 |
17,104 |
+1,278 |
Feb20 |
190704 |
56.08 |
56.48 |
56.08 |
56.32 |
-0.57 |
1,123 |
9,290 |
+323 |
Mar20 |
190704 |
56.10 |
56.10 |
56.10 |
56.10 |
-0.57 |
1,294 |
17,376 |
+100 |
Apr20 |
190704 |
55.88 |
55.88 |
55.88 |
55.88 |
-0.56 |
261 |
7,368 |
+52 |
May20 |
190704 |
55.65 |
55.65 |
55.65 |
55.65 |
-0.56 |
153 |
6,646 |
+0 |
Jun20 |
190704 |
55.21 |
55.43 |
55.21 |
55.43 |
-0.56 |
4,048 |
67,325 |
-123 |
Jul20 |
190704 |
55.20 |
55.20 |
55.20 |
55.20 |
-0.56 |
120 |
5,668 |
+24 |
Aug20 |
190704 |
54.99 |
54.99 |
54.99 |
54.99 |
-0.56 |
76 |
5,635 |
+34 |
Sep20 |
190704 |
54.81 |
54.81 |
54.81 |
54.81 |
-0.54 |
80 |
10,135 |
+27 |
Oct20 |
190704 |
54.64 |
54.64 |
54.64 |
54.64 |
-0.53 |
51 |
5,712 |
+6 |
Nov20 |
190704 |
54.50 |
54.50 |
54.50 |
54.50 |
-0.52 |
33 |
5,243 |
+6 |
Total Volume and Open Interest |
269,213 |
680,966 |
-2,233 |
US Dollar Index(ICE) |
Sep19 |
190704 |
96.290 |
96.390 |
96.235 |
96.330 |
unch |
12,480 |
41,711 |
+480 |
Dec19 |
190704 |
95.835 |
95.925 |
95.835 |
95.875 |
unch |
135 |
982 |
+4 |
Mar20 |
190704 |
95.440 |
95.440 |
95.440 |
95.440 |
unch |
11 |
102 |
+7 |
Total Volume and Open Interest |
12,626 |
42,805 |
+491 |
Australian Dollar(CME) |
Sep19 |
190703 |
70.08 |
70.56 |
70.02 |
70.54 |
+0.49 |
109,077 |
163,991 |
+6,543 |
Dec19 |
190703 |
70.30 |
70.70 |
70.28 |
70.69 |
+0.49 |
32 |
518 |
+9 |
Mar20 |
190703 |
70.64 |
70.83 |
70.64 |
70.83 |
+0.49 |
0 |
17 |
+0 |
Total Volume and Open Interest |
111,852 |
167,180 |
+6,816 |
British Pound(CME) |
Sep19 |
190703 |
126.38 |
126.44 |
125.98 |
126.18 |
-0.28 |
90,077 |
216,696 |
+8,584 |
Dec19 |
190703 |
126.73 |
126.73 |
126.51 |
126.61 |
-0.27 |
201 |
1,357 |
+191 |
Mar20 |
190703 |
126.98 |
127.03 |
126.98 |
127.03 |
-0.29 |
1 |
188 |
+0 |
Total Volume and Open Interest |
93,279 |
222,752 |
+9,068 |
Canadian Dollar(CME) |
Sep19 |
190703 |
76.39 |
76.69 |
76.33 |
76.62 |
+0.23 |
66,144 |
146,595 |
-344 |
Dec19 |
190703 |
76.49 |
76.71 |
76.41 |
76.69 |
+0.23 |
143 |
4,927 |
-6 |
Mar20 |
190703 |
76.71 |
76.75 |
76.71 |
76.74 |
+0.23 |
28 |
973 |
+1 |
Jun20 |
190703 |
76.76 |
76.76 |
76.76 |
76.76 |
+0.22 |
1 |
216 |
-1 |
Total Volume and Open Interest |
67,946 |
154,719 |
-66 |
Japanese Yen(CME) |
Sep19 |
190703 |
93.20 |
93.50 |
93.18 |
93.24 |
-0.01 |
118,286 |
132,627 |
-75 |
Dec19 |
190703 |
93.78 |
94.04 |
93.77 |
93.82 |
-0.01 |
59 |
417 |
+12 |
Mar20 |
190703 |
94.50 |
94.50 |
94.45 |
94.45 |
-0.01 |
52 |
147 |
+52 |
Total Volume and Open Interest |
121,085 |
136,725 |
-290 |
Swiss Franc(CME) |
Sep19 |
190703 |
102.09 |
102.37 |
101.96 |
102.04 |
-0.09 |
29,907 |
50,544 |
-392 |
Dec19 |
190703 |
102.83 |
103.11 |
102.76 |
102.83 |
-0.09 |
2 |
28 |
+1 |
Mar20 |
190703 |
103.63 |
103.83 |
103.63 |
103.63 |
-0.10 |
3 |
29 |
+0 |
Total Volume and Open Interest |
29,913 |
50,608 |
-391 |
EuroFX(CME) |
Sep19 |
190703 |
113.54 |
113.79 |
113.35 |
113.48 |
-0.10 |
214,112 |
507,013 |
+1,767 |
Dec19 |
190703 |
114.35 |
114.53 |
114.15 |
114.24 |
-0.11 |
849 |
4,077 |
-28 |
Mar20 |
190703 |
114.99 |
115.13 |
114.94 |
115.02 |
-0.11 |
51 |
7,516 |
+2 |
Total Volume and Open Interest |
219,542 |
522,281 |
+1,534 |
Mexican Peso(CME) |
Jul19 |
190703 |
524.38 |
524.38 |
524.38 |
524.38 |
+0.63 |
|
|
|
Aug19 |
190703 |
521.38 |
521.38 |
521.38 |
521.38 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
46,735 |
230,534 |
+6,803 |
Brazilian Real(CME) |
Aug19 |
190703 |
259.35 |
261.40 |
257.60 |
259.40 |
-0.15 |
1,842 |
18,616 |
+261 |
Sep19 |
190703 |
257.50 |
259.40 |
256.90 |
258.60 |
-0.20 |
52 |
3,525 |
+12 |
Oct19 |
190703 |
257.85 |
258.25 |
256.50 |
257.85 |
-0.10 |
|
|
|
Nov19 |
190703 |
257.15 |
257.15 |
257.15 |
257.15 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,894 |
22,141 |
+273 |
30-Year T-Bonds(CBOT) |
Sep19 |
190703 |
156~050 |
156~270 |
156~050 |
156~210 |
+0~180 |
243,487 |
926,235 |
+8,231 |
Dec19 |
190703 |
155~150 |
155~300 |
155~140 |
155~260 |
+0~170 |
34 |
104 |
+1 |
Mar20 |
190703 |
154~260 |
154~260 |
154~260 |
154~260 |
+0~170 |
|
|
|
Total Volume and Open Interest |
243,521 |
926,339 |
+8,232 |
10-Year T-Notes(CBOT) |
Sep19 |
190703 |
128~050 |
128~140 |
128~045 |
128~080 |
+0~035 |
1,480,141 |
3,817,987 |
+55,710 |
Dec19 |
190703 |
128~215 |
128~255 |
128~190 |
128~210 |
+0~045 |
2,222 |
2,863 |
+2,106 |
Mar20 |
190703 |
128~210 |
128~210 |
128~210 |
128~210 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,482,363 |
3,820,850 |
+57,816 |
5-Year T-Notes(CBOT) |
Sep19 |
190703 |
118~070 |
118~120 |
118~056 |
118~066 |
+0~004 |
915,636 |
4,426,604 |
-48,562 |
Dec19 |
190703 |
118~164 |
118~196 |
118~160 |
118~162 |
+0~010 |
0 |
11 |
+0 |
Mar20 |
190703 |
118~122 |
118~122 |
118~122 |
118~122 |
+0~010 |
|
|
|
Total Volume and Open Interest |
915,636 |
4,426,615 |
-48,562 |
2 Year T-Notes(CBOT) |
Sep19 |
190703 |
107~174 |
107~195 |
107~170 |
107~172 |
-0~001 |
414,852 |
3,578,237 |
-12,573 |
Dec19 |
190703 |
107~207 |
107~207 |
107~207 |
107~207 |
-0~001 |
1 |
6 |
+1 |
Mar20 |
190703 |
107~207 |
107~207 |
107~207 |
107~207 |
-0~001 |
|
|
|
Total Volume and Open Interest |
414,853 |
3,578,243 |
-12,572 |
Eurodollars(CME) |
Sep19 |
190703 |
97.965 |
97.990 |
97.955 |
97.970 |
+0.010 |
334,900 |
1,556,174 |
-2,385 |
Dec19 |
190703 |
98.060 |
98.090 |
98.050 |
98.055 |
unch |
409,187 |
1,599,222 |
-1,598 |
Mar20 |
190703 |
98.265 |
98.300 |
98.255 |
98.255 |
-0.005 |
242,103 |
1,240,366 |
+13,462 |
Jun20 |
190703 |
98.365 |
98.410 |
98.360 |
98.360 |
-0.005 |
235,008 |
1,130,753 |
+7,186 |
Sep20 |
190703 |
98.440 |
98.475 |
98.430 |
98.435 |
unch |
192,170 |
1,142,205 |
+8,735 |
Dec20 |
190703 |
98.445 |
98.480 |
98.440 |
98.440 |
unch |
205,649 |
1,091,550 |
+105 |
Mar21 |
190703 |
98.475 |
98.510 |
98.465 |
98.475 |
+0.005 |
133,967 |
809,821 |
+4,054 |
Jun21 |
190703 |
98.455 |
98.490 |
98.450 |
98.460 |
+0.010 |
143,580 |
772,836 |
-2,933 |
Sep21 |
190703 |
98.445 |
98.475 |
98.435 |
98.445 |
+0.010 |
88,503 |
578,327 |
+2,883 |
Dec21 |
190703 |
98.410 |
98.440 |
98.405 |
98.415 |
+0.015 |
81,049 |
587,554 |
+14,067 |
Mar22 |
190703 |
98.395 |
98.420 |
98.385 |
98.400 |
+0.015 |
58,956 |
456,674 |
+7,632 |
Jun22 |
190703 |
98.355 |
98.385 |
98.355 |
98.370 |
+0.020 |
72,559 |
308,648 |
+1,042 |
Sep22 |
190703 |
98.325 |
98.350 |
98.325 |
98.340 |
+0.025 |
38,975 |
315,624 |
+921 |
Dec22 |
190703 |
98.290 |
98.315 |
98.290 |
98.310 |
+0.030 |
26,837 |
221,075 |
+397 |
Mar23 |
190703 |
98.265 |
98.295 |
98.265 |
98.285 |
+0.030 |
22,882 |
145,369 |
+464 |
Jun23 |
190703 |
98.230 |
98.260 |
98.230 |
98.250 |
+0.030 |
20,889 |
101,145 |
+1,579 |
Sep23 |
190703 |
98.190 |
98.225 |
98.190 |
98.215 |
+0.035 |
15,154 |
105,532 |
+261 |
Dec23 |
190703 |
98.145 |
98.180 |
98.145 |
98.170 |
+0.035 |
12,631 |
65,301 |
+474 |
Total Volume and Open Interest |
2,405,176 |
12,818,354 |
+60,971 |
Ultra T-Bond(CBOT) |
Sep19 |
190703 |
178~14 |
179~22 |
178~13 |
179~17 |
+1~07 |
112,675 |
1,154,881 |
+8,614 |
Dec19 |
190703 |
179~29 |
179~29 |
179~29 |
179~29 |
+1~07 |
|
|
|
Mar20 |
190703 |
179~29 |
179~29 |
179~29 |
179~29 |
+1~07 |
|
|
|
Total Volume and Open Interest |
112,675 |
1,154,881 |
+8,614 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190703 |
138~145 |
138~275 |
138~145 |
138~220 |
+0~090 |
150,019 |
761,078 |
+1,298 |
Dec19 |
190703 |
138~220 |
138~220 |
138~220 |
138~220 |
+0~090 |
0 |
1 |
+0 |
Mar20 |
190703 |
138~220 |
138~220 |
138~220 |
138~220 |
+0~090 |
|
|
|
Total Volume and Open Interest |
150,019 |
761,079 |
+1,298 |
30 Day Federal Funds(CBOT) |
Jul19 |
190703 |
97.625 |
97.625 |
97.618 |
97.618 |
-0.005 |
67,288 |
400,056 |
-23,584 |
Aug19 |
190703 |
97.930 |
97.945 |
97.925 |
97.930 |
+0.005 |
125,289 |
404,995 |
+18,868 |
Sep19 |
190703 |
98.005 |
98.015 |
97.995 |
98.005 |
+0.005 |
22,509 |
168,184 |
-1,961 |
Oct19 |
190703 |
98.115 |
98.135 |
98.100 |
98.115 |
+0.005 |
37,459 |
313,049 |
-4,514 |
Nov19 |
190703 |
98.200 |
98.225 |
98.185 |
98.200 |
unch |
23,546 |
152,428 |
+488 |
Dec19 |
190703 |
98.275 |
98.300 |
98.265 |
98.275 |
unch |
13,586 |
80,982 |
+4,103 |
Total Volume and Open Interest |
377,124 |
2,081,731 |
-4,178 |
Japanese Govt Bonds(SGX) |
Sep19 |
190703 |
153.74 |
153.96 |
153.72 |
153.90 |
+0.17 |
1,327 |
18,981 |
+693 |
Dec19 |
190703 |
153.90 |
153.90 |
153.90 |
153.90 |
+0.17 |
|
|
|
Mar20 |
190703 |
153.90 |
153.90 |
153.90 |
153.90 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,327 |
18,981 |
+693 |
Euro-Buxl(EUREX) |
Sep19 |
190704 |
205.20 |
206.40 |
204.96 |
205.70 |
+0.30 |
43,961 |
246,368 |
-2,027 |
Dec19 |
190704 |
204.14 |
204.14 |
204.14 |
204.14 |
+0.30 |
0 |
6,216 |
-2 |
Mar20 |
190704 |
202.70 |
202.70 |
202.70 |
202.70 |
+0.30 |
|
|
|
Total Volume and Open Interest |
43,961 |
252,584 |
-2,029 |
Euro-Bund(EUREX) |
Sep19 |
190704 |
173.72 |
174.05 |
173.61 |
173.85 |
+0.18 |
603,375 |
1,723,557 |
+3,393 |
Dec19 |
190704 |
170.96 |
171.25 |
170.96 |
171.11 |
+0.18 |
542 |
1,595 |
+328 |
Mar20 |
190704 |
172.35 |
172.35 |
172.35 |
172.35 |
+0.18 |
1 |
3 |
+1 |
Total Volume and Open Interest |
603,918 |
1,725,155 |
+3,722 |
Euro-Bobl(EUREX) |
Sep19 |
190704 |
134.63 |
134.71 |
134.58 |
134.66 |
+0.03 |
442,749 |
1,360,483 |
+16,418 |
Dec19 |
190704 |
134.92 |
134.92 |
134.92 |
134.92 |
+0.01 |
0 |
37 |
+0 |
Mar20 |
190704 |
136.46 |
136.46 |
136.46 |
136.46 |
+0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
442,749 |
1,360,523 |
+16,418 |
Euro-Schatz(EUREX) |
Sep19 |
190704 |
112.31 |
112.32 |
112.29 |
112.31 |
unch |
296,894 |
1,644,598 |
+30,860 |
Dec19 |
190704 |
112.34 |
112.34 |
112.34 |
112.34 |
-0.01 |
0 |
502 |
+0 |
Mar20 |
190704 |
112.25 |
112.25 |
112.25 |
112.25 |
unch |
|
|
|
Total Volume and Open Interest |
296,894 |
1,645,100 |
+30,860 |
3-Mth Euribor(EUREX) |
Sep19 |
190704 |
100.450 |
100.450 |
100.450 |
100.450 |
-0.010 |
50 |
2,109 |
-87 |
Dec19 |
190704 |
100.500 |
100.500 |
100.500 |
100.500 |
unch |
0 |
1,735 |
-186 |
Mar20 |
190704 |
100.510 |
100.510 |
100.510 |
100.510 |
-0.010 |
102 |
611 |
+0 |
Total Volume and Open Interest |
154 |
7,543 |
-271 |
Long Gilt(LIFFE) |
Sep19 |
190704 |
132~01 |
132~14 |
131~28 |
132~06 |
+0~05 |
262,444 |
649,896 |
+6,760 |
Dec19 |
190704 |
131~08 |
131~08 |
131~08 |
131~08 |
+0~04 |
0 |
100 |
+0 |
Total Volume and Open Interest |
262,444 |
649,996 |
+6,760 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190704 |
99.28 |
99.28 |
99.27 |
99.28 |
+0.00 |
205,553 |
649,296 |
+7,387 |
Dec19 |
190704 |
99.28 |
99.31 |
99.28 |
99.31 |
+0.02 |
187,065 |
672,925 |
-14,800 |
Mar20 |
190704 |
99.35 |
99.40 |
99.35 |
99.39 |
+0.03 |
117,488 |
471,528 |
-1,072 |
Jun20 |
190704 |
99.39 |
99.43 |
99.38 |
99.42 |
+0.03 |
93,875 |
457,930 |
-3,944 |
Sep20 |
190704 |
99.40 |
99.43 |
99.39 |
99.42 |
+0.02 |
109,302 |
501,052 |
+7,293 |
Dec20 |
190704 |
99.38 |
99.41 |
99.36 |
99.39 |
+0.01 |
101,534 |
333,400 |
+12,267 |
Total Volume and Open Interest |
1,290,976 |
4,037,950 |
+40,161 |
3-Mth Euribor(LIFFE) |
Sep19 |
190704 |
100.460 |
100.460 |
100.450 |
100.455 |
unch |
245,784 |
602,434 |
+55,085 |
Dec19 |
190704 |
100.500 |
100.505 |
100.490 |
100.495 |
-0.005 |
163,336 |
577,458 |
-1,318 |
Mar20 |
190704 |
100.515 |
100.520 |
100.510 |
100.515 |
unch |
100,207 |
412,995 |
+7,729 |
Total Volume and Open Interest |
1,093,238 |
4,310,475 |
+79,375 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190704 |
98.93 |
98.93 |
98.90 |
98.92 |
-0.01 |
42,716 |
279,320 |
-6,316 |
Dec19 |
190704 |
99.00 |
99.01 |
98.99 |
99.00 |
-0.01 |
32,804 |
363,012 |
+3,962 |
Mar20 |
190704 |
99.08 |
99.09 |
99.06 |
99.07 |
-0.02 |
35,068 |
277,634 |
+5,566 |
Jun20 |
190704 |
99.10 |
99.12 |
99.08 |
99.09 |
-0.02 |
16,049 |
233,328 |
+1,809 |
Sep20 |
190704 |
99.08 |
99.09 |
99.05 |
99.07 |
-0.02 |
9,493 |
153,332 |
+635 |
Dec20 |
190704 |
99.06 |
99.07 |
99.04 |
99.04 |
-0.03 |
8,193 |
107,338 |
+1,442 |
Mar21 |
190704 |
99.05 |
99.06 |
99.02 |
99.03 |
-0.03 |
5,302 |
64,044 |
-438 |
Jun21 |
190704 |
99.03 |
99.04 |
99.01 |
99.01 |
-0.03 |
2,223 |
26,755 |
+1,236 |
Sep21 |
190704 |
98.98 |
98.99 |
98.98 |
98.99 |
-0.02 |
15 |
1,710 |
-23 |
Dec21 |
190704 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.03 |
24 |
3,220 |
-8 |
Total Volume and Open Interest |
151,904 |
1,510,728 |
+7,848 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190704 |
98.71 |
98.72 |
98.69 |
98.70 |
-0.02 |
161,200 |
1,330,366 |
+4,807 |
Dec19 |
190704 |
98.70 |
98.70 |
98.69 |
98.70 |
-0.02 |
5 |
10 |
+5 |
Total Volume and Open Interest |
161,205 |
1,330,376 |
+4,812 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190704 |
99.11 |
99.11 |
99.08 |
99.10 |
-0.01 |
225,678 |
1,238,052 |
+5,584 |
Dec19 |
190704 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
225,678 |
1,238,052 |
+5,584 |
Gold(CMX) |
Aug19 |
190703 |
1424.7 |
1441.0 |
1414.7 |
1420.9 |
+12.9 |
389,761 |
418,811 |
+1,763 |
Oct19 |
190703 |
1428.5 |
1446.8 |
1421.0 |
1427.1 |
+12.9 |
6,866 |
13,640 |
+2,753 |
Dec19 |
190703 |
1435.5 |
1452.6 |
1426.6 |
1432.9 |
+13.1 |
14,993 |
98,082 |
+5,500 |
Feb20 |
190703 |
1453.9 |
1455.3 |
1432.8 |
1438.1 |
+13.1 |
1,949 |
31,435 |
-11 |
Apr20 |
190703 |
1452.5 |
1458.9 |
1438.5 |
1442.2 |
+12.9 |
1,304 |
12,550 |
+383 |
Jun20 |
190703 |
1447.8 |
1457.7 |
1446.1 |
1446.1 |
+13.0 |
322 |
12,225 |
-45 |
Aug20 |
190703 |
1466.0 |
1466.0 |
1449.0 |
1449.7 |
+13.2 |
4 |
1,103 |
-2 |
Oct20 |
190703 |
1470.4 |
1470.7 |
1452.5 |
1453.3 |
+13.2 |
5 |
81 |
+2 |
Dec20 |
190703 |
1465.5 |
1465.5 |
1456.0 |
1456.0 |
+13.2 |
7 |
2,303 |
+5 |
Feb21 |
190703 |
1474.2 |
1474.2 |
1458.3 |
1459.5 |
+13.2 |
0 |
17 |
+0 |
Apr21 |
190703 |
1462.1 |
1462.1 |
1462.1 |
1462.1 |
+13.2 |
|
|
|
Jun21 |
190703 |
1464.8 |
1464.8 |
1464.8 |
1464.8 |
+13.2 |
0 |
248 |
+0 |
Total Volume and Open Interest |
415,578 |
591,164 |
+10,309 |
Silver(CMX) |
Jul19 |
190703 |
1542.0 |
1542.0 |
1518.5 |
1525.2 |
+9.8 |
227 |
950 |
-460 |
Sep19 |
190703 |
1537.0 |
1551.0 |
1524.0 |
1533.6 |
+9.8 |
69,998 |
159,135 |
+320 |
Dec19 |
190703 |
1547.0 |
1562.0 |
1535.0 |
1545.0 |
+9.9 |
1,868 |
36,983 |
+88 |
Mar20 |
190703 |
1558.0 |
1572.5 |
1546.5 |
1555.8 |
+9.9 |
768 |
16,483 |
+179 |
May20 |
190703 |
1565.0 |
1565.0 |
1560.5 |
1561.9 |
+9.9 |
91 |
2,281 |
+36 |
Jul20 |
190703 |
1572.0 |
1572.0 |
1568.4 |
1568.4 |
+9.9 |
154 |
988 |
+23 |
Sep20 |
190703 |
1574.6 |
1574.6 |
1574.6 |
1574.6 |
+9.9 |
1 |
26 |
+1 |
Total Volume and Open Interest |
73,398 |
218,519 |
+164 |
Platinum(NYMEX) |
Jul19 |
190703 |
830.0 |
841.1 |
830.0 |
837.2 |
+10.0 |
35 |
403 |
-43 |
Oct19 |
190703 |
835.6 |
847.9 |
832.3 |
843.6 |
+10.1 |
27,753 |
79,150 |
-2,806 |
Jan20 |
190703 |
840.0 |
852.7 |
838.6 |
848.9 |
+10.2 |
168 |
2,142 |
+19 |
Apr20 |
190703 |
847.8 |
853.4 |
847.4 |
853.4 |
+9.4 |
5 |
332 |
+2 |
Total Volume and Open Interest |
27,985 |
82,133 |
-2,838 |
Palladium(NYMEX) |
Sep19 |
190703 |
1553.30 |
1567.90 |
1547.20 |
1565.80 |
+13.00 |
3,411 |
22,107 |
+418 |
Dec19 |
190703 |
1552.00 |
1562.00 |
1543.60 |
1560.90 |
+13.20 |
99 |
1,581 |
+2 |
Mar20 |
190703 |
1554.80 |
1554.80 |
1554.80 |
1554.80 |
+12.50 |
1 |
85 |
+1 |
Total Volume and Open Interest |
3,511 |
23,773 |
+421 |
Copper(CMX) |
Jul19 |
190703 |
266.10 |
268.25 |
264.25 |
267.95 |
+2.20 |
2,143 |
3,860 |
-984 |
Sep19 |
190703 |
266.50 |
268.60 |
263.65 |
268.30 |
+1.90 |
86,267 |
158,962 |
+3,767 |
Dec19 |
190703 |
267.80 |
269.20 |
264.65 |
268.85 |
+1.65 |
7,320 |
47,062 |
+767 |
Mar20 |
190703 |
265.50 |
269.75 |
265.45 |
269.45 |
+1.50 |
2,454 |
24,065 |
+951 |
May20 |
190703 |
268.05 |
270.10 |
268.05 |
270.10 |
+1.35 |
457 |
2,553 |
+6 |
Total Volume and Open Interest |
100,184 |
252,080 |
+4,577 |
E-mini DJIA Index(CBOT) |
Sep19 |
190703 |
26798 |
26982 |
26750 |
26970 |
+173 |
202,630 |
82,634 |
-2,415 |
Dec19 |
190703 |
26741 |
26951 |
26733 |
26944 |
+169 |
94 |
278 |
+6 |
Mar20 |
190703 |
26965 |
26977 |
26781 |
26977 |
+173 |
0 |
1 |
+0 |
Jun20 |
190703 |
26977 |
26977 |
26977 |
26977 |
+172 |
|
|
|
Total Volume and Open Interest |
202,724 |
82,913 |
-2,409 |
S & P 500(CME) |
Sep19 |
190703 |
2979.20 |
3000.80 |
2974.20 |
3000.30 |
+20.70 |
484 |
23,357 |
-82 |
Dec19 |
190703 |
3001.70 |
3001.70 |
3001.70 |
3001.70 |
+20.80 |
0 |
7 |
-1 |
Mar20 |
190703 |
3003.80 |
3003.80 |
3003.80 |
3003.80 |
+20.90 |
|
|
|
Jun20 |
190703 |
3003.80 |
3003.80 |
3003.80 |
3003.80 |
+21.20 |
|
|
|
Total Volume and Open Interest |
484 |
23,364 |
-83 |
S & P 500 E-Mini(CME) |
Sep19 |
190703 |
2979.00 |
3001.50 |
2973.75 |
3000.25 |
+20.75 |
1,457,722 |
2,497,814 |
+50,081 |
Dec19 |
190703 |
2980.50 |
3002.75 |
2975.25 |
3001.75 |
+20.75 |
5,830 |
27,881 |
+820 |
Mar20 |
190703 |
2983.00 |
3003.75 |
2978.00 |
3003.75 |
+20.75 |
113 |
3,801 |
+75 |
Jun20 |
190703 |
3003.75 |
3003.75 |
3003.75 |
3003.75 |
+21.25 |
1 |
1,371 |
+178 |
Total Volume and Open Interest |
1,463,666 |
2,530,867 |
+51,154 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190703 |
7840.25 |
7892.75 |
7824.50 |
7887.50 |
+49.25 |
406,594 |
210,122 |
-1,398 |
Dec19 |
190703 |
7856.25 |
7910.25 |
7847.00 |
7906.50 |
+49.25 |
422 |
634 |
+20 |
Mar20 |
190703 |
7932.50 |
7932.50 |
7877.75 |
7932.50 |
+49.25 |
2 |
20 |
+2 |
Total Volume and Open Interest |
407,019 |
210,783 |
-1,375 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190703 |
1951.30 |
1969.60 |
1947.00 |
1967.70 |
+18.00 |
15,585 |
63,574 |
+197 |
Dec19 |
190703 |
1970.20 |
1970.20 |
1950.60 |
1970.20 |
+18.00 |
0 |
104 |
+0 |
Mar20 |
190703 |
1974.80 |
1974.80 |
1974.80 |
1974.80 |
+18.10 |
|
|
|
Total Volume and Open Interest |
15,585 |
63,678 |
+197 |
Volatility Index(CBOE) |
Jul19 |
190703 |
14.25 |
14.60 |
14.00 |
14.03 |
-0.20 |
88,021 |
161,331 |
-10,718 |
Aug19 |
190703 |
15.59 |
15.85 |
15.45 |
15.53 |
-0.05 |
75,208 |
129,366 |
+15,408 |
Sep19 |
190703 |
16.16 |
16.32 |
16.05 |
16.08 |
-0.05 |
26,333 |
34,155 |
-2,374 |
Oct19 |
190703 |
16.47 |
16.58 |
16.35 |
16.38 |
-0.10 |
12,662 |
27,829 |
+2,227 |
Total Volume and Open Interest |
211,242 |
405,337 |
+5,923 |
S & P 600(CME) |
Sep19 |
190703 |
955.20 |
955.20 |
955.20 |
955.20 |
+6.70 |
0 |
538 |
+0 |
Dec19 |
190703 |
955.80 |
955.80 |
955.80 |
955.80 |
+6.70 |
|
|
|
Total Volume and Open Interest |
0 |
538 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190703 |
1566.10 |
1579.00 |
1562.60 |
1578.00 |
+11.70 |
149,789 |
413,815 |
-3,447 |
Dec19 |
190703 |
1571.00 |
1579.50 |
1564.70 |
1579.50 |
+11.40 |
31 |
125 |
+12 |
Mar20 |
190703 |
1584.80 |
1584.80 |
1584.80 |
1584.80 |
+12.50 |
|
|
|
Total Volume and Open Interest |
149,820 |
413,940 |
-3,435 |
Nikkei 225(CME) |
Sep19 |
190703 |
21710 |
21720 |
21545 |
21705 |
-5 |
9,808 |
26,260 |
-1,306 |
Dec19 |
190703 |
21590 |
21590 |
21435 |
21590 |
-5 |
1 |
12 |
+1 |
Total Volume and Open Interest |
9,809 |
26,272 |
-1,305 |
Nikkei 225(SGX) |
Sep19 |
190703 |
21735 |
21735 |
21525 |
21580 |
-155 |
94,107 |
131,427 |
+2,382 |
Dec19 |
190703 |
21485 |
21520 |
21420 |
21420 |
-160 |
13 |
4,675 |
-8 |
Mar20 |
190703 |
21375 |
21375 |
21375 |
21375 |
-155 |
0 |
400 |
+0 |
Total Volume and Open Interest |
94,125 |
161,926 |
+2,374 |
Nikkei 225 Mini(JPX) |
Sep19 |
190703 |
21695 |
21730 |
21525 |
21590 |
-130 |
765,358 |
307,662 |
+21,715 |
Dec19 |
190703 |
21530 |
21545 |
21350 |
21420 |
-120 |
9,402 |
6,710 |
-567 |
Mar20 |
190703 |
21455 |
21460 |
21275 |
21340 |
-130 |
489 |
1,715 |
+128 |
Total Volume and Open Interest |
823,790 |
359,981 |
+22,339 |
Nikkei 225(JPX) |
Sep19 |
190703 |
21700 |
21730 |
21520 |
21590 |
-130 |
65,669 |
220,782 |
+3,507 |
Dec19 |
190703 |
21480 |
21540 |
21350 |
21420 |
-120 |
389 |
33,857 |
-330 |
Mar20 |
190703 |
21400 |
21400 |
21320 |
21340 |
-130 |
25 |
6,402 |
+5 |
Total Volume and Open Interest |
66,092 |
334,138 |
+2,758 |
Nikkei 225(CME) Yen |
Sep19 |
190703 |
21690 |
21700 |
21530 |
21695 |
unch |
46,843 |
56,148 |
+1,316 |
Dec19 |
190703 |
21515 |
21515 |
21360 |
21515 |
unch |
1 |
2 |
+1 |
Mar20 |
190703 |
21590 |
21590 |
21590 |
21590 |
+5 |
|
|
|
Total Volume and Open Interest |
46,844 |
56,150 |
+1,317 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190703 |
21700 |
21700 |
21580 |
21700 |
unch |
|
|
|
Dec19 |
190703 |
21520 |
21520 |
21520 |
21520 |
unch |
|
|
|
Mar20 |
190703 |
21590 |
21590 |
21590 |
21590 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190704 |
5621.0 |
5628.5 |
5611.0 |
5619.0 |
+2.5 |
66,923 |
337,313 |
-6,128 |
Aug19 |
190704 |
5617.0 |
5617.0 |
5617.0 |
5617.0 |
+2.5 |
25 |
261 |
-4 |
Sep19 |
190704 |
5619.5 |
5620.5 |
5608.0 |
5614.5 |
+2.5 |
216 |
21,910 |
-15 |
Total Volume and Open Interest |
67,164 |
424,994 |
-6,147 |
Hang Seng Index(HKFE) |
Jul19 |
190704 |
28941 |
29080 |
28834 |
28849 |
-77 |
180,745 |
111,127 |
+4,006 |
Aug19 |
190704 |
28928 |
29033 |
28820 |
28822 |
-77 |
483 |
440 |
+223 |
Sep19 |
190704 |
28833 |
28976 |
28750 |
28752 |
-71 |
361 |
12,577 |
+36 |
Total Volume and Open Interest |
181,686 |
136,380 |
+4,270 |
DAX(EUREX) |
Sep19 |
190704 |
12637.0 |
12643.0 |
12603.5 |
12617.5 |
+17.0 |
83,538 |
113,242 |
-7,623 |
Dec19 |
190704 |
12589.5 |
12599.0 |
12588.0 |
12598.5 |
+17.0 |
133 |
1,197 |
+20 |
Mar20 |
190704 |
12585.0 |
12585.0 |
12585.0 |
12585.0 |
+17.0 |
|
|
|
Total Volume and Open Interest |
83,671 |
114,439 |
-7,603 |
Mini-DAX(EUREX) |
Sep19 |
190704 |
12636.0 |
12643.0 |
12604.0 |
12617.5 |
+17.0 |
28,725 |
10,415 |
-510 |
Dec19 |
190704 |
12606.0 |
12617.0 |
12598.5 |
12598.5 |
+17.0 |
34 |
240 |
-8 |
Mar20 |
190704 |
12600.0 |
12600.0 |
12585.0 |
12585.0 |
+17.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,759 |
10,656 |
-518 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190704 |
3539 |
3542 |
3529 |
3534 |
+5 |
635,623 |
3,831,096 |
-37,073 |
Dec19 |
190704 |
3517 |
3521 |
3513 |
3517 |
+5 |
3,147 |
245,120 |
-1 |
Mar20 |
190704 |
3501 |
3501 |
3500 |
3500 |
+5 |
0 |
513 |
+0 |
Total Volume and Open Interest |
639,770 |
4,099,155 |
-37,074 |
Swiss Market Index(EUREX) |
Sep19 |
190704 |
10058 |
10063 |
10022 |
10045 |
+8 |
37,723 |
190,159 |
+1,167 |
Dec19 |
190704 |
10017 |
10027 |
10009 |
10021 |
+8 |
125 |
858 |
+29 |
Mar20 |
190704 |
9911 |
9911 |
9911 |
9911 |
+8 |
1 |
2 |
+1 |
Total Volume and Open Interest |
37,849 |
191,019 |
+1,197 |
FT-SE 100(EURONEXT) |
Sep19 |
190704 |
7555.00 |
7561.50 |
7535.00 |
7540.50 |
-7.50 |
93,966 |
752,632 |
+4,514 |
Dec19 |
190704 |
7502.00 |
7502.00 |
7502.00 |
7502.00 |
-8.00 |
0 |
4,346 |
+0 |
Mar20 |
190704 |
7436.00 |
7436.00 |
7436.00 |
7436.00 |
-7.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
93,966 |
756,979 |
+4,514 |
SPI 200(SFE) |
Sep19 |
190704 |
6623.0 |
6672.0 |
6621.0 |
6662.0 |
+39.0 |
46,807 |
383,580 |
+1,205 |
Dec19 |
190704 |
6641.0 |
6646.0 |
6641.0 |
6646.0 |
+39.0 |
0 |
2,713 |
+0 |
Mar20 |
190704 |
6598.0 |
6598.0 |
6598.0 |
6598.0 |
+39.0 |
|
|
|
Total Volume and Open Interest |
46,932 |
387,882 |
+1,306 |
FTSE MIB(ISE) |
Sep19 |
190704 |
21880.00 |
22105.00 |
21850.00 |
22047.00 |
+228.00 |
18,700 |
90,708 |
+1,746 |
Dec19 |
190704 |
21755.00 |
21950.00 |
21735.00 |
21907.00 |
+228.00 |
72 |
426 |
+50 |
Mar20 |
190704 |
21800.00 |
21800.00 |
21800.00 |
21800.00 |
+228.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
18,772 |
91,142 |
+1,796 |
KOSPI 200(KFE) |
Sep19 |
190704 |
275.45 |
275.65 |
275.40 |
275.55 |
+2.55 |
220,105 |
288,172 |
-829 |
Dec19 |
190704 |
275.75 |
275.80 |
275.75 |
275.80 |
+2.75 |
257 |
44,706 |
-10 |
Mar20 |
190704 |
270.65 |
270.70 |
270.30 |
270.50 |
-0.15 |
4 |
2,497 |
+4 |
Total Volume and Open Interest |
220,366 |
367,032 |
-335 |
GSCI(CME) |
Jul19 |
190703 |
419.15 |
419.35 |
414.90 |
419.00 |
+1.60 |
127 |
13,335 |
-53 |
Aug19 |
190703 |
417.95 |
418.05 |
413.90 |
417.95 |
+1.60 |
|
|
|
Sep19 |
190703 |
419.15 |
419.15 |
414.45 |
419.15 |
+1.60 |
|
|
|
Total Volume and Open Interest |
127 |
13,335 |
-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. |
|
|