|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 05, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190705 |
884.00 |
884.75 |
871.75 |
872.25 |
-13.00 |
2,636 |
3,159 |
-765 |
Aug19 |
190705 |
889.00 |
889.50 |
874.50 |
876.00 |
-13.75 |
35,102 |
97,729 |
+311 |
Sep19 |
190705 |
895.00 |
895.75 |
881.25 |
882.25 |
-14.00 |
17,852 |
43,220 |
+1,382 |
Nov19 |
190705 |
908.00 |
908.25 |
893.00 |
894.50 |
-14.25 |
92,928 |
329,372 |
+4,757 |
Jan20 |
190705 |
918.25 |
919.25 |
904.75 |
906.25 |
-14.25 |
15,064 |
66,512 |
+2,899 |
Mar20 |
190705 |
928.00 |
928.00 |
913.75 |
915.25 |
-13.75 |
9,588 |
53,012 |
+200 |
May20 |
190705 |
934.75 |
936.50 |
924.00 |
924.75 |
-13.25 |
4,994 |
19,876 |
+786 |
Jul20 |
190705 |
942.50 |
944.25 |
931.75 |
933.00 |
-13.00 |
3,587 |
19,789 |
+288 |
Aug20 |
190705 |
937.00 |
937.00 |
935.50 |
935.50 |
-13.00 |
100 |
1,264 |
+75 |
Sep20 |
190705 |
932.50 |
932.50 |
932.50 |
932.50 |
-11.75 |
77 |
524 |
+49 |
Nov20 |
190705 |
941.75 |
942.00 |
931.00 |
932.75 |
-11.00 |
1,423 |
13,795 |
-179 |
Jan21 |
190705 |
939.75 |
949.00 |
939.75 |
939.75 |
-10.00 |
0 |
234 |
+0 |
Mar21 |
190705 |
944.00 |
944.00 |
944.00 |
944.00 |
-10.25 |
0 |
56 |
+0 |
May21 |
190705 |
951.00 |
951.00 |
951.00 |
951.00 |
-10.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
183,352 |
648,855 |
+9,803 |
Soybean Meal(CBOT) |
Jul19 |
190705 |
306.00 |
306.00 |
302.50 |
303.80 |
-2.20 |
2,147 |
1,271 |
-500 |
Aug19 |
190705 |
308.10 |
308.30 |
304.40 |
305.80 |
-2.30 |
21,612 |
67,463 |
-1,689 |
Sep19 |
190705 |
310.00 |
310.30 |
306.20 |
307.50 |
-2.60 |
8,809 |
50,480 |
-1,207 |
Oct19 |
190705 |
311.80 |
312.00 |
308.00 |
309.30 |
-2.50 |
6,885 |
30,911 |
-336 |
Dec19 |
190705 |
315.00 |
315.20 |
311.10 |
312.40 |
-2.70 |
34,812 |
170,878 |
+1,118 |
Jan20 |
190705 |
316.70 |
316.80 |
312.90 |
314.10 |
-2.80 |
3,506 |
40,044 |
-273 |
Mar20 |
190705 |
319.30 |
319.40 |
315.40 |
316.90 |
-2.60 |
3,792 |
37,168 |
+39 |
May20 |
190705 |
321.70 |
321.70 |
318.30 |
320.00 |
-2.20 |
1,732 |
15,886 |
+156 |
Jul20 |
190705 |
324.20 |
324.20 |
320.80 |
322.80 |
-2.00 |
1,192 |
8,346 |
-53 |
Aug20 |
190705 |
323.50 |
324.30 |
323.30 |
323.80 |
-2.10 |
211 |
3,736 |
-24 |
Total Volume and Open Interest |
85,180 |
437,302 |
-2,790 |
Soybean Oil(CBOT) |
Jul19 |
190705 |
28.03 |
28.03 |
27.42 |
27.44 |
-0.58 |
3,104 |
1,767 |
-566 |
Aug19 |
190705 |
28.17 |
28.27 |
27.54 |
27.56 |
-0.61 |
22,622 |
60,685 |
-163 |
Sep19 |
190705 |
28.32 |
28.40 |
27.66 |
27.69 |
-0.61 |
7,298 |
33,403 |
+786 |
Oct19 |
190705 |
28.42 |
28.46 |
27.78 |
27.79 |
-0.63 |
3,076 |
21,191 |
+422 |
Dec19 |
190705 |
28.64 |
28.75 |
27.97 |
28.00 |
-0.66 |
41,996 |
198,567 |
+3,925 |
Jan20 |
190705 |
28.85 |
28.93 |
28.19 |
28.21 |
-0.65 |
4,366 |
37,558 |
-379 |
Mar20 |
190705 |
29.14 |
29.17 |
28.48 |
28.50 |
-0.65 |
5,119 |
34,364 |
-163 |
May20 |
190705 |
29.52 |
29.52 |
28.85 |
28.86 |
-0.65 |
1,779 |
13,578 |
+65 |
Jul20 |
190705 |
29.83 |
29.83 |
29.21 |
29.23 |
-0.63 |
2,704 |
11,258 |
+708 |
Aug20 |
190705 |
29.63 |
29.65 |
29.35 |
29.35 |
-0.61 |
40 |
1,553 |
+2 |
Total Volume and Open Interest |
92,732 |
421,129 |
+4,811 |
Canola(WCE) |
Jul19 |
190705 |
442.0 |
442.0 |
438.8 |
438.8 |
-10.9 |
150 |
269 |
-521 |
Nov19 |
190705 |
448.7 |
449.2 |
437.0 |
442.8 |
-5.9 |
8,863 |
114,686 |
-305 |
Jan20 |
190705 |
455.7 |
456.0 |
444.2 |
449.6 |
-6.0 |
1,854 |
12,981 |
+707 |
Mar20 |
190705 |
462.0 |
462.0 |
450.6 |
456.0 |
-6.0 |
398 |
3,383 |
-12 |
May20 |
190705 |
467.7 |
467.7 |
456.3 |
461.7 |
-6.0 |
97 |
1,268 |
+10 |
Total Volume and Open Interest |
11,437 |
135,064 |
-152 |
Corn(CBOT) |
Jul19 |
190705 |
433.00 |
435.50 |
427.00 |
434.00 |
+1.00 |
6,526 |
4,366 |
-2,629 |
Sep19 |
190705 |
436.50 |
439.75 |
430.00 |
438.75 |
+2.00 |
126,907 |
549,456 |
-6,195 |
Dec19 |
190705 |
441.00 |
443.50 |
434.50 |
442.25 |
+1.00 |
166,850 |
723,547 |
+5,154 |
Mar20 |
190705 |
447.75 |
449.75 |
442.25 |
449.00 |
+0.75 |
40,198 |
211,485 |
+1,603 |
May20 |
190705 |
450.75 |
453.00 |
446.00 |
452.50 |
+0.75 |
10,107 |
50,376 |
+806 |
Jul20 |
190705 |
454.50 |
456.00 |
449.50 |
455.75 |
+0.75 |
18,072 |
99,079 |
+2,845 |
Sep20 |
190705 |
427.50 |
429.75 |
425.00 |
426.00 |
-2.75 |
4,996 |
19,161 |
-527 |
Dec20 |
190705 |
419.00 |
421.00 |
417.00 |
418.25 |
-2.50 |
12,544 |
80,345 |
+2,258 |
Mar21 |
190705 |
427.50 |
430.50 |
427.25 |
427.25 |
-2.50 |
580 |
3,057 |
+305 |
May21 |
190705 |
434.75 |
434.75 |
433.25 |
433.25 |
-2.25 |
5 |
582 |
-1 |
Total Volume and Open Interest |
386,925 |
1,746,923 |
+3,666 |
Wheat(CBOT) |
Jul19 |
190705 |
511.50 |
520.50 |
511.50 |
519.25 |
+1.25 |
623 |
1,575 |
-389 |
Sep19 |
190705 |
514.00 |
517.00 |
505.25 |
515.00 |
+1.00 |
73,244 |
182,756 |
-6,924 |
Dec19 |
190705 |
525.00 |
527.25 |
516.75 |
525.50 |
+0.25 |
41,590 |
104,266 |
+538 |
Mar20 |
190705 |
537.00 |
538.50 |
529.00 |
537.25 |
unch |
14,958 |
38,569 |
+3 |
May20 |
190705 |
541.50 |
542.75 |
535.25 |
541.75 |
-1.00 |
3,169 |
8,001 |
+360 |
Jul20 |
190705 |
542.75 |
542.75 |
536.25 |
541.25 |
-2.75 |
3,605 |
18,816 |
+607 |
Total Volume and Open Interest |
138,226 |
362,642 |
-5,485 |
Wheat(KCBT) |
Jul19 |
190705 |
430.50 |
439.00 |
430.50 |
439.00 |
+3.00 |
340 |
228 |
-254 |
Sep19 |
190705 |
442.00 |
447.75 |
435.25 |
445.25 |
+1.50 |
32,929 |
156,815 |
+2,571 |
Dec19 |
190705 |
464.75 |
468.00 |
457.00 |
466.50 |
+1.00 |
13,184 |
65,979 |
-558 |
Mar20 |
190705 |
485.00 |
488.50 |
478.25 |
486.50 |
unch |
5,208 |
25,735 |
+1,128 |
May20 |
190705 |
493.50 |
499.50 |
493.50 |
499.25 |
-0.25 |
1,491 |
7,777 |
+213 |
Jul20 |
190705 |
504.00 |
507.50 |
500.00 |
506.50 |
-0.75 |
1,338 |
8,616 |
-178 |
Sep20 |
190705 |
512.50 |
518.75 |
512.25 |
518.00 |
-0.75 |
169 |
2,140 |
+27 |
Total Volume and Open Interest |
54,734 |
269,299 |
+2,942 |
Wheat(MGE) |
Jul19 |
190705 |
534.00 |
534.25 |
534.00 |
534.25 |
-6.25 |
32 |
8 |
-29 |
Sep19 |
190705 |
539.00 |
539.00 |
531.25 |
533.25 |
-6.75 |
3,968 |
26,105 |
+677 |
Dec19 |
190705 |
550.75 |
553.00 |
546.00 |
548.25 |
-6.00 |
1,096 |
13,618 |
+238 |
Mar20 |
190705 |
565.50 |
567.25 |
560.75 |
562.75 |
-5.75 |
277 |
5,310 |
+82 |
May20 |
190705 |
570.00 |
571.75 |
569.75 |
570.75 |
-5.75 |
243 |
2,442 |
+6 |
Jul20 |
190705 |
580.00 |
580.00 |
577.25 |
578.75 |
-5.00 |
213 |
531 |
+78 |
Total Volume and Open Interest |
5,868 |
48,889 |
+1,059 |
Oats(CBOT) |
Jul19 |
190705 |
275.00 |
275.00 |
275.00 |
275.00 |
-9.50 |
2 |
4 |
+1 |
Sep19 |
190705 |
283.50 |
283.50 |
275.00 |
278.25 |
-6.75 |
87 |
1,012 |
+12 |
Dec19 |
190705 |
287.00 |
287.00 |
277.00 |
278.50 |
-9.50 |
262 |
3,677 |
+53 |
Mar20 |
190705 |
286.25 |
286.25 |
282.50 |
282.50 |
-9.25 |
5 |
146 |
+3 |
Total Volume and Open Interest |
356 |
4,839 |
+69 |
Rough Rice(CBOT) |
Jul19 |
190705 |
11.20 |
11.20 |
11.20 |
11.20 |
+0.10 |
9 |
63 |
-17 |
Sep19 |
190705 |
11.40 |
11.54 |
11.37 |
11.50 |
+0.10 |
498 |
5,392 |
-68 |
Nov19 |
190705 |
11.73 |
11.73 |
11.69 |
11.70 |
+0.10 |
16 |
363 |
+7 |
Jan20 |
190705 |
11.86 |
11.86 |
11.86 |
11.86 |
+0.10 |
0 |
7 |
+0 |
Total Volume and Open Interest |
523 |
5,825 |
-78 |
Live Cattle(CME) |
Aug19 |
190705 |
106.450 |
107.800 |
106.400 |
107.000 |
+1.550 |
26,559 |
133,838 |
-3,976 |
Oct19 |
190705 |
107.330 |
108.500 |
107.300 |
108.080 |
+1.780 |
16,059 |
103,555 |
+1,240 |
Dec19 |
190705 |
111.700 |
112.785 |
111.635 |
112.330 |
+1.400 |
10,461 |
59,633 |
+276 |
Feb20 |
190705 |
115.500 |
116.550 |
115.500 |
116.230 |
+1.345 |
4,124 |
27,859 |
-68 |
Apr20 |
190705 |
117.750 |
118.600 |
117.700 |
118.300 |
+1.150 |
2,353 |
13,036 |
+343 |
Jun20 |
190705 |
111.000 |
111.850 |
110.930 |
111.480 |
+1.095 |
592 |
8,710 |
+134 |
Total Volume and Open Interest |
60,299 |
349,488 |
-1,975 |
Feeder Cattle(CME) |
Aug19 |
190705 |
137.350 |
139.200 |
137.330 |
138.830 |
+2.250 |
5,420 |
22,855 |
-237 |
Sep19 |
190705 |
137.750 |
139.035 |
137.750 |
138.700 |
+1.750 |
4,769 |
8,512 |
+89 |
Oct19 |
190705 |
138.285 |
139.535 |
138.000 |
138.900 |
+1.300 |
3,677 |
6,960 |
+132 |
Nov19 |
190705 |
139.235 |
140.080 |
138.500 |
139.235 |
+1.135 |
1,906 |
4,325 |
+275 |
Jan20 |
190705 |
137.800 |
138.550 |
137.100 |
137.950 |
+1.250 |
785 |
4,667 |
+195 |
Mar20 |
190705 |
136.535 |
137.300 |
136.150 |
136.880 |
+1.380 |
174 |
2,000 |
+22 |
Apr20 |
190705 |
137.035 |
137.830 |
137.035 |
137.580 |
+1.095 |
42 |
181 |
+5 |
Total Volume and Open Interest |
16,778 |
49,579 |
+480 |
Lean Hogs(CME) |
Jul19 |
190705 |
73.400 |
73.430 |
71.785 |
72.135 |
-1.415 |
6,331 |
19,214 |
-1,304 |
Aug19 |
190705 |
77.830 |
77.930 |
76.300 |
77.050 |
-1.335 |
19,576 |
82,362 |
-1,122 |
Oct19 |
190705 |
72.430 |
72.430 |
69.850 |
70.080 |
-2.720 |
15,332 |
69,791 |
+1,140 |
Dec19 |
190705 |
72.300 |
72.330 |
69.800 |
70.000 |
-2.650 |
11,147 |
56,204 |
-1,420 |
Feb20 |
190705 |
76.785 |
76.785 |
74.930 |
75.200 |
-2.000 |
5,595 |
33,376 |
+421 |
Apr20 |
190705 |
81.230 |
81.230 |
79.450 |
79.850 |
-1.800 |
3,688 |
23,491 |
+710 |
May20 |
190705 |
84.000 |
84.200 |
83.785 |
83.785 |
-1.695 |
53 |
500 |
-10 |
Jun20 |
190705 |
88.500 |
88.500 |
86.750 |
87.200 |
-1.500 |
1,645 |
8,924 |
+546 |
Total Volume and Open Interest |
64,199 |
297,506 |
-689 |
Class III Milk(CME) |
Jul19 |
190705 |
17.36 |
17.43 |
17.34 |
17.38 |
+0.07 |
426 |
3,508 |
+46 |
Aug19 |
190705 |
17.87 |
17.92 |
17.79 |
17.89 |
+0.07 |
577 |
3,480 |
+61 |
Sep19 |
190705 |
17.85 |
18.04 |
17.85 |
18.03 |
+0.12 |
375 |
3,129 |
+71 |
Oct19 |
190705 |
17.94 |
18.03 |
17.91 |
18.01 |
+0.09 |
196 |
2,247 |
+42 |
Nov19 |
190705 |
17.76 |
17.83 |
17.74 |
17.80 |
+0.04 |
138 |
2,126 |
+62 |
Dec19 |
190705 |
17.27 |
17.35 |
17.24 |
17.26 |
-0.01 |
73 |
1,740 |
+4 |
Jan20 |
190705 |
16.80 |
16.87 |
16.79 |
16.83 |
+0.06 |
33 |
691 |
+0 |
Feb20 |
190705 |
16.70 |
16.71 |
16.68 |
16.70 |
+0.04 |
33 |
577 |
-1 |
Mar20 |
190705 |
16.73 |
16.77 |
16.73 |
16.73 |
+0.04 |
31 |
546 |
-20 |
Apr20 |
190705 |
16.77 |
16.85 |
16.75 |
16.77 |
unch |
47 |
328 |
-1 |
May20 |
190705 |
16.86 |
16.86 |
16.80 |
16.86 |
unch |
41 |
418 |
+18 |
Jun20 |
190705 |
16.97 |
16.97 |
16.94 |
16.94 |
unch |
46 |
443 |
+9 |
Jul20 |
190705 |
17.00 |
17.05 |
17.00 |
17.05 |
unch |
2 |
100 |
+1 |
Total Volume and Open Interest |
2,034 |
19,717 |
-3,837 |
Cocoa(ICE) |
Jul19 |
190705 |
2488 |
2488 |
2488 |
2488 |
+30 |
0 |
194 |
+0 |
Sep19 |
190705 |
2468 |
2494 |
2436 |
2463 |
+30 |
17,031 |
107,471 |
+1,444 |
Dec19 |
190705 |
2495 |
2518 |
2466 |
2489 |
+22 |
8,081 |
72,842 |
+1,909 |
Mar20 |
190705 |
2494 |
2520 |
2473 |
2492 |
+20 |
4,078 |
44,624 |
+477 |
May20 |
190705 |
2508 |
2520 |
2475 |
2494 |
+18 |
1,916 |
15,152 |
+234 |
Jul20 |
190705 |
2513 |
2519 |
2485 |
2495 |
+15 |
1,222 |
7,274 |
+343 |
Sep20 |
190705 |
2510 |
2520 |
2497 |
2498 |
+10 |
660 |
4,629 |
+166 |
Total Volume and Open Interest |
34,001 |
269,419 |
+5,480 |
Coffee "C"(ICE) |
Jul19 |
190705 |
112.55 |
112.55 |
109.45 |
109.45 |
-2.80 |
88 |
90 |
-86 |
Sep19 |
190705 |
115.15 |
115.65 |
110.35 |
111.10 |
-2.55 |
33,659 |
114,790 |
-776 |
Dec19 |
190705 |
118.45 |
119.35 |
114.05 |
114.80 |
-2.55 |
13,644 |
59,050 |
-652 |
Mar20 |
190705 |
122.05 |
122.85 |
117.60 |
118.30 |
-2.55 |
7,620 |
33,806 |
-478 |
May20 |
190705 |
123.00 |
124.90 |
119.60 |
120.30 |
-2.70 |
4,230 |
22,805 |
-403 |
Jul20 |
190705 |
126.20 |
126.40 |
121.65 |
122.00 |
-2.80 |
1,515 |
7,370 |
+177 |
Total Volume and Open Interest |
63,450 |
258,485 |
-2,014 |
Orange Juice(ICE) |
Jul19 |
190705 |
97.70 |
97.70 |
97.70 |
97.70 |
+1.20 |
4 |
241 |
-1 |
Sep19 |
190705 |
101.20 |
102.85 |
100.85 |
102.00 |
+1.20 |
615 |
15,588 |
+12 |
Nov19 |
190705 |
104.15 |
105.10 |
103.50 |
104.50 |
+0.85 |
90 |
1,661 |
-32 |
Jan20 |
190705 |
107.00 |
107.95 |
106.95 |
107.70 |
+0.85 |
71 |
813 |
+36 |
Mar20 |
190705 |
110.80 |
110.80 |
110.80 |
110.80 |
+0.85 |
3 |
409 |
+1 |
May20 |
190705 |
114.00 |
114.00 |
114.00 |
114.00 |
+0.85 |
1 |
428 |
+0 |
Total Volume and Open Interest |
785 |
19,438 |
+16 |
Sugar #11(ICE) |
Oct19 |
190705 |
12.57 |
12.65 |
12.33 |
12.36 |
-0.18 |
76,902 |
466,447 |
+6,731 |
Mar20 |
190705 |
13.45 |
13.54 |
13.28 |
13.30 |
-0.12 |
28,274 |
226,409 |
+3,457 |
May20 |
190705 |
13.54 |
13.63 |
13.38 |
13.40 |
-0.12 |
9,286 |
50,850 |
-384 |
Jul20 |
190705 |
13.65 |
13.74 |
13.49 |
13.52 |
-0.11 |
7,139 |
43,786 |
+2,189 |
Oct20 |
190705 |
13.81 |
13.90 |
13.67 |
13.69 |
-0.10 |
3,588 |
34,388 |
+676 |
Mar21 |
190705 |
14.28 |
14.32 |
14.18 |
14.19 |
-0.09 |
1,106 |
21,602 |
+113 |
May21 |
190705 |
14.16 |
14.16 |
14.16 |
14.16 |
-0.09 |
45 |
3,523 |
-13 |
Jul21 |
190705 |
14.12 |
14.12 |
14.12 |
14.12 |
-0.09 |
5 |
2,945 |
-1 |
Total Volume and Open Interest |
126,349 |
851,542 |
+12,771 |
London Cocoa(LCE) |
Jul19 |
190705 |
1799 |
1800 |
1771 |
1785 |
-11 |
1,443 |
23,237 |
-893 |
Sep19 |
190705 |
1848 |
1849 |
1822 |
1839 |
-9 |
7,448 |
71,607 |
+436 |
Dec19 |
190705 |
1873 |
1878 |
1852 |
1868 |
-5 |
4,310 |
72,074 |
+1,047 |
Mar20 |
190705 |
1863 |
1869 |
1846 |
1860 |
-3 |
3,110 |
61,156 |
+373 |
May20 |
190705 |
1856 |
1859 |
1840 |
1852 |
-3 |
814 |
22,487 |
+408 |
Jul20 |
190705 |
1849 |
1852 |
1834 |
1844 |
-3 |
192 |
18,073 |
-34 |
Sep20 |
190705 |
1847 |
1851 |
1831 |
1842 |
-3 |
85 |
13,820 |
+41 |
Total Volume and Open Interest |
17,650 |
296,564 |
+1,327 |
London Sugar(LCE) |
Aug19 |
190705 |
321.50 |
323.40 |
319.10 |
319.80 |
-0.50 |
9,073 |
43,278 |
-2,215 |
Oct19 |
190705 |
327.60 |
329.30 |
325.50 |
326.30 |
-0.40 |
10,650 |
47,031 |
+1,994 |
Dec19 |
190705 |
336.70 |
337.30 |
333.60 |
334.40 |
-0.30 |
2,978 |
19,287 |
+570 |
Mar20 |
190705 |
345.80 |
348.30 |
344.50 |
344.80 |
-0.60 |
1,529 |
12,824 |
+491 |
May20 |
190705 |
355.70 |
356.50 |
352.00 |
352.60 |
-1.00 |
359 |
3,208 |
+184 |
Total Volume and Open Interest |
24,731 |
128,789 |
+1,057 |
Cotton(ICE) |
Jul19 |
190705 |
65.57 |
65.57 |
62.93 |
63.44 |
-0.31 |
0 |
14 |
+0 |
Oct19 |
190705 |
66.56 |
66.76 |
66.07 |
66.24 |
-0.31 |
40 |
206 |
-1 |
Dec19 |
190705 |
67.22 |
67.43 |
66.43 |
66.82 |
-0.43 |
20,242 |
131,394 |
+1,688 |
Mar20 |
190705 |
68.13 |
68.27 |
67.42 |
67.82 |
-0.29 |
4,560 |
29,300 |
+693 |
May20 |
190705 |
68.82 |
68.87 |
68.21 |
68.55 |
-0.26 |
708 |
3,513 |
+4 |
Jul20 |
190705 |
69.35 |
69.35 |
68.79 |
69.08 |
-0.21 |
143 |
4,016 |
+20 |
Total Volume and Open Interest |
26,236 |
178,400 |
+2,654 |
Lumber(CME) |
Jul19 |
190705 |
382.5 |
387.3 |
380.1 |
386.2 |
+1.9 |
185 |
307 |
-67 |
Sep19 |
190705 |
383.9 |
389.6 |
381.1 |
383.9 |
+0.7 |
537 |
1,980 |
-4 |
Nov19 |
190705 |
378.1 |
383.8 |
376.8 |
377.5 |
-0.3 |
199 |
242 |
+33 |
Jan20 |
190705 |
384.0 |
384.0 |
383.1 |
383.1 |
+2.1 |
8 |
38 |
+4 |
Total Volume and Open Interest |
929 |
2,567 |
-34 |
Crude Oil(NYM) |
Aug19 |
190705 |
57.04 |
57.82 |
56.29 |
57.51 |
+0.17 |
878,938 |
313,008 |
-6,315 |
Sep19 |
190705 |
57.13 |
57.88 |
56.38 |
57.59 |
+0.15 |
150,551 |
242,514 |
-2,640 |
Oct19 |
190705 |
57.09 |
57.86 |
56.37 |
57.56 |
+0.13 |
70,913 |
145,918 |
-3,611 |
Nov19 |
190705 |
56.99 |
57.76 |
56.32 |
57.48 |
+0.11 |
52,713 |
132,120 |
+5,753 |
Dec19 |
190705 |
56.92 |
57.63 |
56.20 |
57.35 |
+0.09 |
91,287 |
281,942 |
+3,684 |
Jan20 |
190705 |
56.57 |
57.42 |
56.05 |
57.17 |
+0.08 |
22,293 |
83,915 |
+2,024 |
Feb20 |
190705 |
56.32 |
57.22 |
55.97 |
56.95 |
+0.06 |
10,617 |
43,953 |
+93 |
Mar20 |
190705 |
55.99 |
57.00 |
55.75 |
56.71 |
+0.04 |
15,572 |
55,916 |
-431 |
Apr20 |
190705 |
55.81 |
56.47 |
55.73 |
56.47 |
+0.03 |
4,346 |
34,454 |
-565 |
May20 |
190705 |
55.54 |
56.30 |
55.40 |
56.21 |
unch |
6,055 |
35,509 |
-171 |
Jun20 |
190705 |
55.44 |
56.27 |
55.07 |
55.98 |
-0.01 |
29,357 |
140,598 |
+2,810 |
Jul20 |
190705 |
55.66 |
55.84 |
55.66 |
55.74 |
-0.02 |
2,393 |
34,162 |
-320 |
Aug20 |
190705 |
55.73 |
55.73 |
55.01 |
55.52 |
-0.03 |
1,267 |
24,120 |
+711 |
Sep20 |
190705 |
55.36 |
55.36 |
55.25 |
55.31 |
-0.04 |
3,682 |
39,009 |
+157 |
Oct20 |
190705 |
55.13 |
56.73 |
55.13 |
55.13 |
-0.04 |
506 |
26,533 |
+121 |
Nov20 |
190705 |
54.97 |
54.97 |
54.97 |
54.97 |
-0.05 |
537 |
21,202 |
+293 |
Total Volume and Open Interest |
1,384,150 |
2,031,169 |
+2,893 |
e-miNY Crude Oil(NYM) |
Aug19 |
190705 |
57.025 |
57.825 |
56.300 |
57.500 |
+0.150 |
34,537 |
4,559 |
+201 |
Sep19 |
190705 |
57.125 |
57.875 |
56.400 |
57.600 |
+0.150 |
751 |
688 |
+25 |
Oct19 |
190705 |
56.650 |
57.775 |
56.650 |
57.550 |
+0.125 |
42 |
156 |
-1 |
Nov19 |
190705 |
56.625 |
57.550 |
56.500 |
57.475 |
+0.100 |
8 |
322 |
+4 |
Dec19 |
190705 |
56.375 |
57.500 |
56.375 |
57.350 |
+0.100 |
29 |
204 |
+11 |
Jan20 |
190705 |
57.350 |
57.350 |
57.175 |
57.175 |
+0.075 |
7 |
96 |
+1 |
Feb20 |
190705 |
56.950 |
56.950 |
56.125 |
56.950 |
+0.050 |
0 |
55 |
+0 |
Mar20 |
190705 |
55.825 |
56.900 |
55.775 |
56.700 |
+0.025 |
6 |
53 |
+2 |
Apr20 |
190705 |
56.600 |
56.600 |
56.475 |
56.475 |
+0.025 |
1 |
93 |
+1 |
May20 |
190705 |
56.200 |
56.200 |
56.200 |
56.200 |
unch |
0 |
94 |
+0 |
Total Volume and Open Interest |
35,393 |
6,397 |
+245 |
NY Harbor ULSD(NYM) |
Aug19 |
190705 |
188.85 |
191.14 |
186.94 |
190.50 |
+0.63 |
49,574 |
94,717 |
-3,135 |
Sep19 |
190705 |
189.18 |
191.73 |
187.68 |
191.11 |
+0.48 |
27,541 |
59,178 |
+911 |
Oct19 |
190705 |
190.39 |
192.40 |
188.49 |
191.78 |
+0.37 |
15,479 |
43,139 |
+1,312 |
Nov19 |
190705 |
190.55 |
192.86 |
189.14 |
192.36 |
+0.31 |
15,014 |
32,203 |
-242 |
Dec19 |
190705 |
191.18 |
193.28 |
189.55 |
192.75 |
+0.35 |
14,133 |
48,258 |
+562 |
Jan20 |
190705 |
190.59 |
193.35 |
190.00 |
192.92 |
+0.37 |
3,936 |
26,573 |
+913 |
Feb20 |
190705 |
191.12 |
192.93 |
189.28 |
192.49 |
+0.41 |
2,679 |
15,892 |
+330 |
Mar20 |
190705 |
190.94 |
192.11 |
188.68 |
191.66 |
+0.43 |
2,551 |
12,374 |
+451 |
Apr20 |
190705 |
189.10 |
190.30 |
189.10 |
190.30 |
+0.41 |
972 |
5,513 |
+53 |
May20 |
190705 |
188.84 |
189.41 |
188.84 |
189.41 |
+0.41 |
702 |
3,416 |
+98 |
Jun20 |
190705 |
187.19 |
189.14 |
185.83 |
188.88 |
+0.39 |
1,908 |
18,620 |
-206 |
Jul20 |
190705 |
188.79 |
188.93 |
188.29 |
188.93 |
+0.37 |
327 |
2,048 |
-32 |
Aug20 |
190705 |
189.09 |
189.09 |
187.80 |
189.09 |
+0.32 |
203 |
1,213 |
+19 |
Sep20 |
190705 |
188.78 |
189.33 |
188.78 |
189.33 |
+0.26 |
100 |
1,770 |
+32 |
Total Volume and Open Interest |
135,737 |
384,203 |
+1,146 |
RBOB Gasoline(NYM) |
Aug19 |
190705 |
191.43 |
194.21 |
188.38 |
192.95 |
+1.28 |
65,081 |
117,357 |
-1,563 |
Sep19 |
190705 |
186.05 |
188.60 |
183.52 |
187.50 |
+1.13 |
46,906 |
80,708 |
+904 |
Oct19 |
190705 |
169.15 |
171.67 |
167.21 |
170.70 |
+0.63 |
25,304 |
50,345 |
+1,462 |
Nov19 |
190705 |
164.31 |
167.32 |
162.95 |
166.35 |
+0.63 |
15,016 |
30,005 |
+1,602 |
Dec19 |
190705 |
161.68 |
164.09 |
159.85 |
163.13 |
+0.58 |
12,914 |
36,192 |
+613 |
Jan20 |
190705 |
160.16 |
162.72 |
158.57 |
161.79 |
+0.53 |
7,050 |
23,524 |
+735 |
Feb20 |
190705 |
160.10 |
162.34 |
158.75 |
161.92 |
+0.41 |
3,417 |
7,030 |
+142 |
Mar20 |
190705 |
162.28 |
163.59 |
160.13 |
163.22 |
+0.23 |
2,375 |
9,638 |
+281 |
Apr20 |
190705 |
177.84 |
180.30 |
177.84 |
180.30 |
+0.17 |
720 |
4,155 |
+109 |
May20 |
190705 |
178.57 |
180.96 |
178.57 |
180.96 |
+0.08 |
560 |
2,477 |
+254 |
Total Volume and Open Interest |
181,238 |
372,638 |
+4,915 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190705 |
193.00 |
193.00 |
193.00 |
193.00 |
+1.33 |
0 |
2 |
+0 |
Sep19 |
190705 |
187.50 |
187.50 |
187.50 |
187.50 |
+1.13 |
|
|
|
Oct19 |
190705 |
170.70 |
170.70 |
170.70 |
170.70 |
+0.63 |
|
|
|
Nov19 |
190705 |
166.40 |
166.40 |
166.35 |
166.40 |
+0.68 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190705 |
2.281 |
2.445 |
2.263 |
2.418 |
+0.128 |
96,732 |
366,928 |
+685 |
Sep19 |
190705 |
2.256 |
2.412 |
2.237 |
2.389 |
+0.126 |
42,301 |
225,598 |
+1,818 |
Oct19 |
190705 |
2.284 |
2.436 |
2.265 |
2.415 |
+0.123 |
34,032 |
131,601 |
+3,596 |
Nov19 |
190705 |
2.369 |
2.521 |
2.352 |
2.503 |
+0.121 |
22,471 |
105,405 |
+1,729 |
Dec19 |
190705 |
2.554 |
2.701 |
2.535 |
2.684 |
+0.117 |
15,296 |
81,051 |
+786 |
Jan20 |
190705 |
2.657 |
2.801 |
2.637 |
2.784 |
+0.113 |
25,813 |
94,913 |
+480 |
Feb20 |
190705 |
2.617 |
2.760 |
2.608 |
2.746 |
+0.110 |
6,905 |
40,061 |
+579 |
Mar20 |
190705 |
2.565 |
2.677 |
2.535 |
2.663 |
+0.102 |
7,078 |
61,520 |
+385 |
Apr20 |
190705 |
2.366 |
2.451 |
2.350 |
2.434 |
+0.059 |
6,956 |
40,426 |
-562 |
May20 |
190705 |
2.355 |
2.419 |
2.343 |
2.404 |
+0.050 |
2,122 |
24,365 |
-115 |
Jun20 |
190705 |
2.397 |
2.457 |
2.383 |
2.441 |
+0.047 |
630 |
10,756 |
+35 |
Jul20 |
190705 |
2.439 |
2.496 |
2.425 |
2.480 |
+0.044 |
2,614 |
14,700 |
+160 |
Aug20 |
190705 |
2.457 |
2.505 |
2.450 |
2.492 |
+0.042 |
925 |
12,521 |
+99 |
Sep20 |
190705 |
2.421 |
2.488 |
2.421 |
2.474 |
+0.040 |
695 |
10,764 |
-48 |
Oct20 |
190705 |
2.460 |
2.510 |
2.460 |
2.497 |
+0.040 |
1,211 |
25,627 |
+53 |
Nov20 |
190705 |
2.524 |
2.569 |
2.524 |
2.557 |
+0.036 |
142 |
11,434 |
-5 |
Total Volume and Open Interest |
266,562 |
1,304,900 |
+9,833 |
Brent Crude Oil(ICE) |
Sep19 |
190705 |
63.27 |
64.52 |
62.91 |
64.23 |
+0.93 |
282,110 |
470,481 |
-9,543 |
Oct19 |
190705 |
62.95 |
64.12 |
62.57 |
63.84 |
+0.89 |
126,757 |
257,333 |
+756 |
Nov19 |
190705 |
62.69 |
63.81 |
62.33 |
63.54 |
+0.85 |
62,066 |
195,120 |
-1,396 |
Dec19 |
190705 |
62.45 |
63.52 |
62.10 |
63.27 |
+0.81 |
104,572 |
320,526 |
-2,235 |
Jan20 |
190705 |
62.23 |
63.29 |
61.92 |
63.04 |
+0.78 |
21,409 |
115,184 |
+349 |
Feb20 |
190705 |
62.03 |
63.08 |
61.72 |
62.83 |
+0.75 |
13,574 |
70,637 |
-721 |
Mar20 |
190705 |
61.85 |
62.86 |
61.59 |
62.64 |
+0.73 |
12,260 |
66,547 |
-617 |
Apr20 |
190705 |
61.69 |
62.65 |
61.43 |
62.45 |
+0.70 |
4,802 |
43,295 |
-486 |
May20 |
190705 |
61.58 |
62.47 |
61.35 |
62.25 |
+0.67 |
4,035 |
39,280 |
+887 |
Jun20 |
190705 |
61.43 |
62.30 |
61.10 |
62.07 |
+0.65 |
21,487 |
146,682 |
+929 |
Jul20 |
190705 |
61.87 |
61.87 |
61.87 |
61.87 |
+0.61 |
1,373 |
62,091 |
-32 |
Aug20 |
190705 |
61.71 |
61.71 |
61.71 |
61.71 |
+0.59 |
1,208 |
42,709 |
-450 |
Sep20 |
190705 |
61.53 |
61.53 |
61.53 |
61.53 |
+0.56 |
1,645 |
35,219 |
-374 |
Oct20 |
190705 |
61.35 |
61.35 |
61.35 |
61.35 |
+0.52 |
595 |
20,952 |
-103 |
Total Volume and Open Interest |
694,009 |
2,334,915 |
-10,805 |
Gas Oil(ICE) |
Jul19 |
190705 |
573.25 |
580.00 |
569.00 |
576.75 |
+2.00 |
34,223 |
78,867 |
-2,999 |
Aug19 |
190705 |
575.50 |
583.00 |
571.75 |
579.50 |
+2.00 |
66,928 |
162,058 |
+2,855 |
Sep19 |
190705 |
578.75 |
586.00 |
575.00 |
582.50 |
+1.75 |
52,751 |
128,391 |
+419 |
Oct19 |
190705 |
582.00 |
589.00 |
577.75 |
585.25 |
+1.50 |
23,262 |
111,892 |
+2,935 |
Nov19 |
190705 |
580.50 |
588.00 |
577.00 |
584.50 |
+1.75 |
7,616 |
54,769 |
-932 |
Dec19 |
190705 |
578.75 |
586.25 |
575.25 |
582.50 |
+1.50 |
27,522 |
130,218 |
-949 |
Jan20 |
190705 |
577.50 |
585.25 |
574.50 |
581.75 |
+1.50 |
3,125 |
39,495 |
+30 |
Feb20 |
190705 |
577.25 |
584.00 |
573.75 |
580.75 |
+1.50 |
1,801 |
26,544 |
+402 |
Mar20 |
190705 |
575.25 |
582.75 |
572.75 |
579.75 |
+1.75 |
2,600 |
32,274 |
-264 |
Apr20 |
190705 |
574.50 |
581.50 |
571.75 |
578.75 |
+1.75 |
639 |
18,592 |
+1 |
Total Volume and Open Interest |
230,555 |
998,945 |
+3,676 |
Ethanol(CBOT) |
Aug19 |
190705 |
1.526 |
1.540 |
1.521 |
1.531 |
-0.003 |
236 |
679 |
+12 |
Sep19 |
190705 |
1.530 |
1.539 |
1.530 |
1.533 |
-0.003 |
75 |
171 |
+38 |
Oct19 |
190705 |
1.525 |
1.525 |
1.525 |
1.525 |
-0.003 |
0 |
20 |
+0 |
Nov19 |
190705 |
1.525 |
1.525 |
1.525 |
1.525 |
-0.003 |
|
|
|
Dec19 |
190705 |
1.551 |
1.551 |
1.551 |
1.551 |
-0.003 |
0 |
20 |
+0 |
Jan20 |
190705 |
1.551 |
1.551 |
1.551 |
1.551 |
-0.003 |
|
|
|
Feb20 |
190705 |
1.551 |
1.551 |
1.551 |
1.551 |
-0.003 |
|
|
|
Mar20 |
190705 |
1.551 |
1.551 |
1.551 |
1.551 |
-0.003 |
|
|
|
Total Volume and Open Interest |
320 |
993 |
+41 |
WTI Crude Oil(ICE) |
Aug19 |
190705 |
56.79 |
57.80 |
56.30 |
57.51 |
+0.71 |
34,283 |
70,200 |
-46 |
Sep19 |
190705 |
56.89 |
57.88 |
56.40 |
57.59 |
+0.70 |
58,802 |
99,676 |
-1,845 |
Oct19 |
190705 |
56.86 |
57.85 |
56.38 |
57.56 |
+0.69 |
56,043 |
49,973 |
+2,934 |
Nov19 |
190705 |
56.80 |
57.78 |
56.37 |
57.48 |
+0.67 |
28,188 |
43,292 |
+2,163 |
Dec19 |
190705 |
56.67 |
57.61 |
56.28 |
57.35 |
+0.66 |
30,143 |
112,875 |
+2,712 |
Jan20 |
190705 |
56.18 |
57.46 |
56.12 |
57.17 |
+0.65 |
4,701 |
18,677 |
+1,573 |
Feb20 |
190705 |
55.93 |
57.18 |
55.93 |
56.95 |
+0.63 |
836 |
9,481 |
+191 |
Mar20 |
190705 |
55.72 |
56.95 |
55.72 |
56.71 |
+0.61 |
1,113 |
17,454 |
+78 |
Apr20 |
190705 |
56.52 |
56.72 |
56.47 |
56.47 |
+0.59 |
272 |
7,406 |
+38 |
May20 |
190705 |
56.21 |
56.21 |
56.21 |
56.21 |
+0.56 |
118 |
6,637 |
-9 |
Jun20 |
190705 |
56.25 |
56.27 |
55.70 |
55.98 |
+0.55 |
4,552 |
67,776 |
+451 |
Jul20 |
190705 |
55.74 |
55.74 |
55.74 |
55.74 |
+0.54 |
163 |
5,687 |
+19 |
Aug20 |
190705 |
55.52 |
55.52 |
55.52 |
55.52 |
+0.53 |
94 |
5,604 |
-31 |
Sep20 |
190705 |
55.31 |
55.31 |
55.31 |
55.31 |
+0.50 |
112 |
10,083 |
-52 |
Oct20 |
190705 |
55.13 |
55.13 |
55.13 |
55.13 |
+0.49 |
11 |
5,715 |
+3 |
Nov20 |
190705 |
54.97 |
54.97 |
54.97 |
54.97 |
+0.47 |
12 |
5,251 |
+8 |
Total Volume and Open Interest |
225,102 |
688,257 |
+7,291 |
US Dollar Index(ICE) |
Sep19 |
190705 |
96.315 |
97.040 |
96.315 |
96.890 |
+0.560 |
9,442 |
41,731 |
+20 |
Dec19 |
190705 |
95.975 |
96.505 |
95.975 |
96.435 |
+0.560 |
380 |
1,034 |
+52 |
Mar20 |
190705 |
95.550 |
95.970 |
95.550 |
95.970 |
+0.530 |
0 |
102 |
+0 |
Total Volume and Open Interest |
9,822 |
42,877 |
+72 |
Australian Dollar(CME) |
Sep19 |
190705 |
70.53 |
70.64 |
69.74 |
69.96 |
-0.58 |
93,750 |
159,309 |
-4,682 |
Dec19 |
190705 |
70.56 |
70.75 |
69.92 |
70.12 |
-0.57 |
66 |
549 |
+31 |
Mar20 |
190705 |
70.75 |
70.75 |
70.20 |
70.27 |
-0.56 |
1 |
17 |
+0 |
Total Volume and Open Interest |
95,271 |
162,186 |
-4,994 |
British Pound(CME) |
Sep19 |
190705 |
126.26 |
126.32 |
125.23 |
125.66 |
-0.52 |
90,682 |
218,555 |
+1,859 |
Dec19 |
190705 |
126.58 |
126.63 |
125.68 |
126.11 |
-0.50 |
135 |
1,423 |
+66 |
Mar20 |
190705 |
126.56 |
126.56 |
126.56 |
126.56 |
-0.47 |
1 |
188 |
+0 |
Total Volume and Open Interest |
92,214 |
224,591 |
+1,839 |
Canadian Dollar(CME) |
Sep19 |
190705 |
76.64 |
76.81 |
76.23 |
76.53 |
-0.09 |
57,622 |
149,830 |
+3,235 |
Dec19 |
190705 |
76.65 |
76.85 |
76.32 |
76.62 |
-0.07 |
38 |
4,932 |
+5 |
Mar20 |
190705 |
76.84 |
76.84 |
76.62 |
76.68 |
-0.06 |
2 |
972 |
-1 |
Jun20 |
190705 |
76.72 |
76.72 |
76.72 |
76.72 |
-0.04 |
0 |
216 |
+0 |
Total Volume and Open Interest |
58,064 |
157,998 |
+3,279 |
Japanese Yen(CME) |
Sep19 |
190705 |
93.25 |
93.33 |
92.53 |
92.59 |
-0.65 |
90,114 |
135,411 |
+2,784 |
Dec19 |
190705 |
93.80 |
93.88 |
93.18 |
93.18 |
-0.64 |
81 |
393 |
-24 |
Mar20 |
190705 |
93.83 |
94.50 |
93.83 |
93.83 |
-0.62 |
3 |
148 |
+1 |
Total Volume and Open Interest |
91,422 |
139,355 |
+2,630 |
Swiss Franc(CME) |
Sep19 |
190705 |
102.04 |
102.23 |
101.33 |
101.45 |
-0.59 |
21,834 |
50,701 |
+157 |
Dec19 |
190705 |
102.30 |
102.33 |
102.10 |
102.25 |
-0.58 |
8 |
28 |
+0 |
Mar20 |
190705 |
103.08 |
103.08 |
103.08 |
103.08 |
-0.55 |
0 |
29 |
+0 |
Total Volume and Open Interest |
21,843 |
50,766 |
+158 |
EuroFX(CME) |
Sep19 |
190705 |
113.49 |
113.59 |
112.71 |
112.86 |
-0.62 |
156,093 |
506,171 |
-842 |
Dec19 |
190705 |
114.23 |
114.34 |
113.50 |
113.63 |
-0.61 |
1,432 |
3,981 |
-96 |
Mar20 |
190705 |
114.92 |
114.92 |
114.32 |
114.44 |
-0.58 |
22 |
7,528 |
+12 |
Total Volume and Open Interest |
161,073 |
520,970 |
-1,311 |
Mexican Peso(CME) |
Jul19 |
190705 |
525.38 |
525.38 |
525.38 |
525.38 |
+1.00 |
|
|
|
Aug19 |
190705 |
522.38 |
522.38 |
522.38 |
522.38 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,818 |
236,052 |
+5,518 |
Brazilian Real(CME) |
Aug19 |
190705 |
261.20 |
263.90 |
260.10 |
261.40 |
+2.00 |
4,095 |
18,490 |
-126 |
Sep19 |
190705 |
262.10 |
262.10 |
260.30 |
260.75 |
+2.15 |
42 |
3,535 |
+10 |
Oct19 |
190705 |
260.00 |
260.00 |
260.00 |
260.00 |
+2.15 |
|
|
|
Nov19 |
190705 |
259.35 |
259.35 |
259.35 |
259.35 |
+2.20 |
|
|
|
Total Volume and Open Interest |
4,137 |
22,025 |
-116 |
30-Year T-Bonds(CBOT) |
Sep19 |
190705 |
156~200 |
157~020 |
154~150 |
154~310 |
-1~220 |
205,754 |
933,143 |
+6,908 |
Dec19 |
190705 |
156~020 |
156~020 |
153~260 |
154~060 |
-1~200 |
11 |
112 |
+8 |
Mar20 |
190705 |
153~060 |
153~060 |
153~060 |
153~060 |
-1~200 |
|
|
|
Total Volume and Open Interest |
205,765 |
933,255 |
+6,916 |
10-Year T-Notes(CBOT) |
Sep19 |
190705 |
128~080 |
128~130 |
127~085 |
127~150 |
-0~250 |
1,168,305 |
3,753,144 |
-64,843 |
Dec19 |
190705 |
128~190 |
128~190 |
127~210 |
127~265 |
-0~265 |
682 |
3,503 |
+640 |
Mar20 |
190705 |
127~265 |
127~265 |
127~265 |
127~265 |
-0~265 |
|
|
|
Total Volume and Open Interest |
1,168,987 |
3,756,647 |
-64,203 |
5-Year T-Notes(CBOT) |
Sep19 |
190705 |
118~070 |
118~102 |
117~190 |
117~216 |
-0~170 |
692,664 |
4,440,011 |
+13,407 |
Dec19 |
190705 |
118~000 |
118~000 |
117~312 |
117~312 |
-0~170 |
65 |
66 |
+55 |
Mar20 |
190705 |
117~272 |
117~272 |
117~272 |
117~272 |
-0~170 |
|
|
|
Total Volume and Open Interest |
692,729 |
4,440,077 |
+13,462 |
2 Year T-Notes(CBOT) |
Sep19 |
190705 |
107~173 |
107~184 |
107~087 |
107~097 |
-0~073 |
369,757 |
3,526,472 |
-51,765 |
Dec19 |
190705 |
107~192 |
107~192 |
107~154 |
107~154 |
-0~053 |
1 |
6 |
+0 |
Mar20 |
190705 |
107~154 |
107~154 |
107~154 |
107~154 |
-0~053 |
|
|
|
Total Volume and Open Interest |
369,758 |
3,526,478 |
-51,765 |
Eurodollars(CME) |
Sep19 |
190705 |
97.965 |
97.975 |
97.865 |
97.885 |
-0.085 |
234,330 |
1,540,895 |
-15,279 |
Dec19 |
190705 |
98.055 |
98.070 |
97.925 |
97.945 |
-0.110 |
280,531 |
1,600,707 |
+1,485 |
Mar20 |
190705 |
98.260 |
98.280 |
98.120 |
98.130 |
-0.125 |
207,822 |
1,251,574 |
+11,208 |
Jun20 |
190705 |
98.370 |
98.390 |
98.215 |
98.225 |
-0.135 |
314,951 |
1,107,115 |
-23,638 |
Sep20 |
190705 |
98.445 |
98.465 |
98.285 |
98.300 |
-0.135 |
261,365 |
1,148,556 |
+6,351 |
Dec20 |
190705 |
98.450 |
98.470 |
98.295 |
98.310 |
-0.130 |
347,474 |
1,134,590 |
+43,040 |
Mar21 |
190705 |
98.480 |
98.505 |
98.335 |
98.350 |
-0.125 |
170,646 |
829,191 |
+19,370 |
Jun21 |
190705 |
98.465 |
98.485 |
98.325 |
98.340 |
-0.120 |
140,208 |
772,541 |
-295 |
Sep21 |
190705 |
98.450 |
98.470 |
98.320 |
98.335 |
-0.110 |
92,999 |
583,730 |
+5,403 |
Dec21 |
190705 |
98.420 |
98.440 |
98.295 |
98.315 |
-0.100 |
104,098 |
596,217 |
+8,663 |
Mar22 |
190705 |
98.405 |
98.425 |
98.285 |
98.305 |
-0.095 |
67,482 |
453,328 |
-3,346 |
Jun22 |
190705 |
98.370 |
98.390 |
98.260 |
98.280 |
-0.090 |
71,877 |
310,875 |
+2,227 |
Sep22 |
190705 |
98.340 |
98.355 |
98.230 |
98.255 |
-0.085 |
42,101 |
318,658 |
+3,034 |
Dec22 |
190705 |
98.310 |
98.330 |
98.200 |
98.225 |
-0.085 |
47,347 |
218,919 |
-2,156 |
Mar23 |
190705 |
98.285 |
98.305 |
98.175 |
98.205 |
-0.080 |
25,524 |
147,547 |
+2,178 |
Jun23 |
190705 |
98.250 |
98.265 |
98.140 |
98.170 |
-0.080 |
23,727 |
103,288 |
+2,143 |
Sep23 |
190705 |
98.215 |
98.230 |
98.105 |
98.135 |
-0.080 |
20,146 |
106,204 |
+672 |
Dec23 |
190705 |
98.170 |
98.185 |
98.060 |
98.095 |
-0.075 |
13,011 |
66,479 |
+1,178 |
Total Volume and Open Interest |
2,562,805 |
12,898,895 |
+80,541 |
Ultra T-Bond(CBOT) |
Sep19 |
190705 |
179~16 |
180~06 |
176~05 |
176~31 |
-2~18 |
111,498 |
1,150,605 |
-4,276 |
Dec19 |
190705 |
177~11 |
177~11 |
177~11 |
177~11 |
-2~18 |
|
|
|
Mar20 |
190705 |
177~11 |
177~11 |
177~11 |
177~11 |
-2~18 |
|
|
|
Total Volume and Open Interest |
111,498 |
1,150,605 |
-4,276 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190705 |
138~215 |
138~300 |
137~100 |
137~195 |
-1~025 |
155,420 |
756,774 |
-4,304 |
Dec19 |
190705 |
137~195 |
137~195 |
137~195 |
137~195 |
-1~025 |
0 |
1 |
+0 |
Mar20 |
190705 |
137~195 |
137~195 |
137~195 |
137~195 |
-1~025 |
|
|
|
Total Volume and Open Interest |
155,420 |
756,775 |
-4,304 |
30 Day Federal Funds(CBOT) |
Jul19 |
190705 |
97.620 |
97.620 |
97.607 |
97.610 |
-0.007 |
74,928 |
372,372 |
-27,684 |
Aug19 |
190705 |
97.930 |
97.935 |
97.835 |
97.865 |
-0.065 |
66,549 |
400,022 |
-4,973 |
Sep19 |
190705 |
98.005 |
98.010 |
97.915 |
97.935 |
-0.070 |
16,037 |
169,792 |
+1,608 |
Oct19 |
190705 |
98.115 |
98.125 |
98.025 |
98.050 |
-0.065 |
26,782 |
314,415 |
+1,366 |
Nov19 |
190705 |
98.200 |
98.205 |
98.095 |
98.120 |
-0.080 |
21,655 |
154,320 |
+1,892 |
Dec19 |
190705 |
98.275 |
98.285 |
98.165 |
98.180 |
-0.095 |
7,834 |
80,493 |
-489 |
Total Volume and Open Interest |
276,312 |
2,050,441 |
-31,290 |
Japanese Govt Bonds(SGX) |
Sep19 |
190704 |
153.91 |
153.95 |
153.87 |
153.94 |
+0.04 |
1,178 |
18,716 |
-265 |
Dec19 |
190704 |
153.94 |
153.94 |
153.94 |
153.94 |
+0.04 |
|
|
|
Mar20 |
190704 |
153.94 |
153.94 |
153.94 |
153.94 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,178 |
18,716 |
-265 |
Euro-Buxl(EUREX) |
Sep19 |
190705 |
205.92 |
205.96 |
202.80 |
203.56 |
-2.14 |
54,241 |
252,702 |
+6,334 |
Dec19 |
190705 |
202.00 |
202.00 |
202.00 |
202.00 |
-2.14 |
1,099 |
7,124 |
+908 |
Mar20 |
190705 |
200.56 |
200.56 |
200.56 |
200.56 |
-2.14 |
|
|
|
Total Volume and Open Interest |
55,340 |
259,826 |
+7,242 |
Euro-Bund(EUREX) |
Sep19 |
190705 |
173.94 |
173.96 |
172.99 |
173.18 |
-0.67 |
653,582 |
1,747,169 |
+23,612 |
Dec19 |
190705 |
171.11 |
171.17 |
170.32 |
170.44 |
-0.67 |
1,401 |
2,928 |
+1,333 |
Mar20 |
190705 |
172.18 |
172.18 |
172.18 |
172.18 |
-0.17 |
1 |
4 |
+1 |
Total Volume and Open Interest |
654,984 |
1,750,101 |
+24,946 |
Euro-Bobl(EUREX) |
Sep19 |
190705 |
134.70 |
134.70 |
134.41 |
134.51 |
-0.15 |
473,435 |
1,397,275 |
+36,792 |
Dec19 |
190705 |
134.75 |
134.75 |
134.75 |
134.75 |
-0.17 |
1 |
37 |
+0 |
Mar20 |
190705 |
136.31 |
136.31 |
136.31 |
136.31 |
-0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
473,436 |
1,397,315 |
+36,792 |
Euro-Schatz(EUREX) |
Sep19 |
190705 |
112.32 |
112.32 |
112.26 |
112.28 |
-0.03 |
271,615 |
1,663,605 |
+19,007 |
Dec19 |
190705 |
112.31 |
112.31 |
112.31 |
112.31 |
-0.03 |
0 |
502 |
+0 |
Mar20 |
190705 |
112.22 |
112.22 |
112.22 |
112.22 |
-0.03 |
|
|
|
Total Volume and Open Interest |
271,615 |
1,664,107 |
+19,007 |
3-Mth Euribor(EUREX) |
Sep19 |
190705 |
100.450 |
100.450 |
100.445 |
100.445 |
-0.005 |
5 |
2,057 |
-52 |
Dec19 |
190705 |
100.480 |
100.480 |
100.480 |
100.480 |
-0.020 |
0 |
1,735 |
+0 |
Mar20 |
190705 |
100.505 |
100.505 |
100.500 |
100.500 |
-0.010 |
1 |
612 |
+1 |
Total Volume and Open Interest |
6 |
7,491 |
-52 |
Long Gilt(LIFFE) |
Sep19 |
190705 |
132~05 |
132~09 |
131~10 |
131~12 |
-0~26 |
241,627 |
655,312 |
+5,416 |
Dec19 |
190705 |
130~14 |
130~14 |
130~14 |
130~14 |
-0~26 |
0 |
100 |
+0 |
Total Volume and Open Interest |
241,627 |
655,412 |
+5,416 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190705 |
99.28 |
99.28 |
99.25 |
99.25 |
-0.03 |
102,466 |
637,562 |
-11,734 |
Dec19 |
190705 |
99.29 |
99.30 |
99.25 |
99.26 |
-0.04 |
101,881 |
676,193 |
+3,268 |
Mar20 |
190705 |
99.38 |
99.38 |
99.32 |
99.33 |
-0.05 |
94,224 |
477,831 |
+6,303 |
Jun20 |
190705 |
99.40 |
99.42 |
99.33 |
99.35 |
-0.07 |
80,179 |
456,346 |
-1,584 |
Sep20 |
190705 |
99.42 |
99.42 |
99.33 |
99.35 |
-0.07 |
96,322 |
500,382 |
-670 |
Dec20 |
190705 |
99.39 |
99.39 |
99.29 |
99.31 |
-0.08 |
74,198 |
341,945 |
+8,545 |
Total Volume and Open Interest |
918,837 |
4,045,883 |
+7,933 |
3-Mth Euribor(LIFFE) |
Sep19 |
190705 |
100.455 |
100.460 |
100.435 |
100.440 |
-0.015 |
75,035 |
598,228 |
-4,206 |
Dec19 |
190705 |
100.500 |
100.505 |
100.475 |
100.485 |
-0.010 |
105,460 |
574,245 |
-3,213 |
Mar20 |
190705 |
100.515 |
100.520 |
100.495 |
100.500 |
-0.015 |
87,487 |
418,722 |
+5,727 |
Total Volume and Open Interest |
849,068 |
4,327,646 |
+17,171 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190705 |
98.91 |
98.92 |
98.90 |
98.91 |
-0.01 |
32,180 |
274,796 |
-4,524 |
Dec19 |
190705 |
98.99 |
99.00 |
98.98 |
98.99 |
-0.01 |
24,767 |
365,207 |
+2,195 |
Mar20 |
190705 |
99.07 |
99.08 |
99.06 |
99.07 |
unch |
18,456 |
270,353 |
-7,281 |
Jun20 |
190705 |
99.08 |
99.09 |
99.08 |
99.09 |
unch |
11,997 |
231,396 |
-1,932 |
Sep20 |
190705 |
99.07 |
99.07 |
99.06 |
99.07 |
unch |
7,466 |
153,654 |
+322 |
Dec20 |
190705 |
99.04 |
99.05 |
99.04 |
99.05 |
+0.01 |
6,946 |
108,390 |
+1,052 |
Mar21 |
190705 |
99.03 |
99.03 |
99.02 |
99.03 |
unch |
4,684 |
63,100 |
-944 |
Jun21 |
190705 |
99.01 |
99.02 |
99.01 |
99.01 |
unch |
3,395 |
26,585 |
-170 |
Sep21 |
190705 |
98.99 |
98.99 |
98.99 |
98.99 |
unch |
9 |
1,703 |
-7 |
Dec21 |
190705 |
98.94 |
98.95 |
98.94 |
98.95 |
unch |
0 |
3,220 |
+0 |
Total Volume and Open Interest |
109,900 |
1,499,439 |
-11,289 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190705 |
98.70 |
98.72 |
98.69 |
98.71 |
+0.01 |
172,442 |
1,333,777 |
+3,411 |
Dec19 |
190705 |
98.71 |
98.71 |
98.71 |
98.71 |
+0.01 |
0 |
10 |
+0 |
Total Volume and Open Interest |
172,442 |
1,333,787 |
+3,411 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190705 |
99.10 |
99.11 |
99.09 |
99.10 |
unch |
204,046 |
1,258,515 |
+20,463 |
Dec19 |
190705 |
99.13 |
99.13 |
99.13 |
99.13 |
unch |
|
|
|
Total Volume and Open Interest |
204,046 |
1,258,515 |
+20,463 |
Gold(CMX) |
Aug19 |
190705 |
1421.6 |
1426.8 |
1388.6 |
1400.1 |
-20.8 |
383,253 |
424,625 |
+5,814 |
Oct19 |
190705 |
1428.0 |
1432.6 |
1395.0 |
1406.3 |
-20.8 |
4,082 |
13,862 |
+222 |
Dec19 |
190705 |
1433.7 |
1437.5 |
1400.7 |
1412.1 |
-20.8 |
33,946 |
105,888 |
+7,806 |
Feb20 |
190705 |
1435.0 |
1435.0 |
1407.5 |
1417.7 |
-20.4 |
985 |
31,892 |
+457 |
Apr20 |
190705 |
1438.5 |
1441.2 |
1413.6 |
1422.2 |
-20.0 |
332 |
12,768 |
+218 |
Jun20 |
190705 |
1441.3 |
1448.0 |
1420.6 |
1426.3 |
-19.8 |
427 |
12,588 |
+363 |
Aug20 |
190705 |
1445.6 |
1452.1 |
1425.8 |
1430.0 |
-19.7 |
154 |
1,104 |
+1 |
Oct20 |
190705 |
1434.3 |
1434.3 |
1433.9 |
1433.9 |
-19.4 |
4 |
80 |
-1 |
Dec20 |
190705 |
1428.0 |
1436.6 |
1428.0 |
1436.6 |
-19.4 |
71 |
2,260 |
-43 |
Feb21 |
190705 |
1440.1 |
1474.2 |
1440.1 |
1440.1 |
-19.4 |
6 |
20 |
+3 |
Apr21 |
190705 |
1442.7 |
1442.7 |
1442.7 |
1442.7 |
-19.4 |
|
|
|
Jun21 |
190705 |
1445.4 |
1445.4 |
1445.4 |
1445.4 |
-19.4 |
0 |
248 |
+0 |
Total Volume and Open Interest |
423,376 |
605,949 |
+14,785 |
Silver(CMX) |
Jul19 |
190705 |
1524.5 |
1525.0 |
1488.5 |
1491.8 |
-33.4 |
132 |
742 |
-208 |
Sep19 |
190705 |
1534.5 |
1537.0 |
1491.5 |
1500.1 |
-33.5 |
71,308 |
161,120 |
+1,985 |
Dec19 |
190705 |
1546.0 |
1548.5 |
1503.5 |
1511.8 |
-33.2 |
3,808 |
37,775 |
+792 |
Mar20 |
190705 |
1548.0 |
1552.0 |
1515.0 |
1523.1 |
-32.7 |
1,733 |
16,409 |
-74 |
May20 |
190705 |
1529.7 |
1565.0 |
1529.7 |
1529.7 |
-32.2 |
580 |
2,451 |
+170 |
Jul20 |
190705 |
1560.0 |
1560.0 |
1536.5 |
1536.8 |
-31.6 |
546 |
1,004 |
+16 |
Sep20 |
190705 |
1546.0 |
1546.0 |
1536.5 |
1543.0 |
-31.6 |
0 |
26 |
+0 |
Total Volume and Open Interest |
78,601 |
221,224 |
+2,705 |
Platinum(NYMEX) |
Jul19 |
190705 |
820.8 |
820.8 |
805.2 |
805.2 |
-32.0 |
198 |
181 |
-222 |
Oct19 |
190705 |
841.3 |
845.3 |
808.3 |
811.4 |
-32.2 |
20,323 |
77,524 |
-1,626 |
Jan20 |
190705 |
846.6 |
848.3 |
813.7 |
816.9 |
-32.0 |
138 |
2,172 |
+30 |
Apr20 |
190705 |
837.9 |
837.9 |
818.9 |
821.8 |
-31.6 |
85 |
405 |
+73 |
Total Volume and Open Interest |
20,770 |
80,391 |
-1,742 |
Palladium(NYMEX) |
Sep19 |
190705 |
1552.90 |
1571.60 |
1548.20 |
1564.20 |
-1.60 |
2,893 |
22,409 |
+302 |
Dec19 |
190705 |
1548.20 |
1565.40 |
1544.60 |
1559.60 |
-1.30 |
201 |
1,493 |
-88 |
Mar20 |
190705 |
1554.90 |
1554.90 |
1554.90 |
1554.90 |
+0.10 |
104 |
186 |
+101 |
Total Volume and Open Interest |
3,201 |
24,091 |
+318 |
Copper(CMX) |
Jul19 |
190705 |
267.50 |
268.15 |
265.05 |
265.85 |
-2.10 |
991 |
3,325 |
-535 |
Sep19 |
190705 |
267.45 |
268.75 |
264.45 |
266.10 |
-2.20 |
66,386 |
159,405 |
+443 |
Dec19 |
190705 |
267.95 |
269.15 |
265.20 |
266.75 |
-2.10 |
12,165 |
47,739 |
+677 |
Mar20 |
190705 |
269.10 |
269.30 |
265.95 |
267.55 |
-1.90 |
5,724 |
25,094 |
+1,029 |
May20 |
190705 |
268.25 |
268.55 |
268.15 |
268.30 |
-1.80 |
844 |
2,646 |
+93 |
Total Volume and Open Interest |
88,114 |
254,342 |
+2,262 |
E-mini DJIA Index(CBOT) |
Sep19 |
190705 |
26962 |
27009 |
26728 |
26885 |
-85 |
163,500 |
84,783 |
+2,149 |
Dec19 |
190705 |
26935 |
26968 |
26720 |
26864 |
-80 |
31 |
278 |
+0 |
Mar20 |
190705 |
26885 |
26965 |
26885 |
26885 |
-92 |
1 |
2 |
+1 |
Jun20 |
190705 |
26886 |
26886 |
26886 |
26886 |
-91 |
|
|
|
Total Volume and Open Interest |
163,532 |
85,063 |
+2,150 |
S & P 500(CME) |
Sep19 |
190705 |
2998.20 |
3004.00 |
2985.40 |
2990.40 |
-9.90 |
2,660 |
23,313 |
-44 |
Dec19 |
190705 |
2992.20 |
2992.20 |
2992.20 |
2992.20 |
-9.50 |
0 |
7 |
+0 |
Mar20 |
190705 |
2995.40 |
2995.40 |
2995.40 |
2995.40 |
-8.40 |
|
|
|
Jun20 |
190705 |
2992.90 |
2992.90 |
2992.90 |
2992.90 |
-10.90 |
|
|
|
Total Volume and Open Interest |
2,660 |
23,320 |
-44 |
S & P 500 E-Mini(CME) |
Sep19 |
190705 |
3000.75 |
3006.00 |
2971.25 |
2990.50 |
-9.75 |
1,119,495 |
2,512,020 |
+14,206 |
Dec19 |
190705 |
3005.00 |
3005.50 |
2973.50 |
2992.25 |
-9.50 |
3,216 |
28,285 |
+404 |
Mar20 |
190705 |
3007.00 |
3007.00 |
2983.75 |
2995.50 |
-8.25 |
63 |
3,830 |
+29 |
Jun20 |
190705 |
2993.00 |
2993.00 |
2993.00 |
2993.00 |
-10.75 |
0 |
1,371 |
+0 |
Total Volume and Open Interest |
1,122,774 |
2,545,506 |
+14,639 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190705 |
7887.75 |
7909.75 |
7797.25 |
7851.50 |
-36.00 |
297,574 |
208,395 |
-1,727 |
Dec19 |
190705 |
7914.75 |
7925.25 |
7820.25 |
7872.25 |
-34.25 |
179 |
647 |
+13 |
Mar20 |
190705 |
7930.00 |
7930.00 |
7895.50 |
7895.50 |
-37.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
297,753 |
209,069 |
-1,714 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190705 |
1968.60 |
1975.30 |
1946.10 |
1969.00 |
+1.30 |
15,546 |
63,084 |
-490 |
Dec19 |
190705 |
1971.50 |
1973.70 |
1949.70 |
1971.50 |
+1.30 |
0 |
104 |
+0 |
Mar20 |
190705 |
1975.90 |
1975.90 |
1975.90 |
1975.90 |
+1.10 |
|
|
|
Total Volume and Open Interest |
15,546 |
63,188 |
-490 |
Volatility Index(CBOE) |
Jul19 |
190705 |
14.20 |
15.20 |
14.15 |
14.33 |
+0.30 |
98,008 |
153,739 |
-7,592 |
Aug19 |
190705 |
15.60 |
16.20 |
15.50 |
15.68 |
+0.15 |
74,790 |
142,258 |
+12,892 |
Sep19 |
190705 |
16.13 |
16.60 |
16.00 |
16.13 |
+0.05 |
27,718 |
35,223 |
+1,068 |
Oct19 |
190705 |
16.45 |
16.82 |
16.27 |
16.43 |
+0.05 |
13,531 |
29,446 |
+1,617 |
Total Volume and Open Interest |
228,225 |
416,724 |
+11,387 |
S & P 600(CME) |
Sep19 |
190705 |
958.60 |
958.60 |
958.60 |
958.60 |
+3.40 |
0 |
538 |
+0 |
Dec19 |
190705 |
959.20 |
959.20 |
959.20 |
959.20 |
+3.40 |
|
|
|
Total Volume and Open Interest |
0 |
538 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190705 |
1579.00 |
1581.50 |
1560.50 |
1579.40 |
+1.40 |
119,230 |
414,240 |
+425 |
Dec19 |
190705 |
1572.00 |
1581.60 |
1568.10 |
1581.60 |
+2.10 |
6 |
129 |
+4 |
Mar20 |
190705 |
1585.50 |
1585.50 |
1585.50 |
1585.50 |
+0.70 |
|
|
|
Total Volume and Open Interest |
119,236 |
414,369 |
+429 |
Nikkei 225(CME) |
Sep19 |
190705 |
21670 |
21730 |
21570 |
21665 |
-40 |
6,410 |
26,125 |
-135 |
Dec19 |
190705 |
21505 |
21550 |
21505 |
21545 |
-45 |
0 |
12 |
+0 |
Total Volume and Open Interest |
6,410 |
26,137 |
-135 |
Nikkei 225(SGX) |
Sep19 |
190704 |
21580 |
21725 |
21575 |
21665 |
+85 |
72,732 |
134,947 |
+3,520 |
Dec19 |
190704 |
21470 |
21505 |
21470 |
21505 |
+85 |
28 |
4,687 |
+12 |
Mar20 |
190704 |
21455 |
21455 |
21455 |
21455 |
+80 |
0 |
400 |
+0 |
Total Volume and Open Interest |
72,960 |
165,658 |
+3,732 |
Nikkei 225 Mini(JPX) |
Sep19 |
190704 |
21615 |
21725 |
21610 |
21670 |
+80 |
677,555 |
314,640 |
+6,978 |
Dec19 |
190704 |
21430 |
21540 |
21430 |
21490 |
+70 |
9,096 |
6,633 |
-77 |
Mar20 |
190704 |
21340 |
21465 |
21340 |
21420 |
+80 |
448 |
1,771 |
+56 |
Total Volume and Open Interest |
724,474 |
367,072 |
+7,091 |
Nikkei 225(JPX) |
Sep19 |
190704 |
21620 |
21720 |
21610 |
21670 |
+80 |
49,772 |
222,707 |
+1,925 |
Dec19 |
190704 |
21430 |
21530 |
21430 |
21490 |
+70 |
663 |
33,969 |
+112 |
Mar20 |
190704 |
21400 |
21450 |
21400 |
21420 |
+80 |
8 |
6,901 |
+499 |
Total Volume and Open Interest |
50,446 |
336,874 |
+2,736 |
Nikkei 225(CME) Yen |
Sep19 |
190705 |
21715 |
21715 |
21560 |
21645 |
-50 |
31,963 |
55,353 |
-795 |
Dec19 |
190705 |
21465 |
21465 |
21415 |
21465 |
-50 |
0 |
2 |
+0 |
Mar20 |
190705 |
21545 |
21545 |
21545 |
21545 |
-45 |
|
|
|
Total Volume and Open Interest |
31,963 |
55,355 |
-795 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190705 |
21650 |
21650 |
21645 |
21650 |
-50 |
|
|
|
Dec19 |
190705 |
21470 |
21470 |
21465 |
21470 |
-50 |
|
|
|
Mar20 |
190705 |
21550 |
21550 |
21545 |
21550 |
-40 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190705 |
5614.0 |
5621.5 |
5571.5 |
5592.0 |
-27.0 |
50,741 |
334,918 |
-2,395 |
Aug19 |
190705 |
5600.5 |
5605.5 |
5575.5 |
5590.0 |
-27.0 |
29 |
267 |
+6 |
Sep19 |
190705 |
5607.0 |
5607.0 |
5572.0 |
5587.5 |
-27.0 |
246 |
21,964 |
+54 |
Total Volume and Open Interest |
51,016 |
422,659 |
-2,335 |
Hang Seng Index(HKFE) |
Jul19 |
190705 |
28851 |
28962 |
28753 |
28780 |
-69 |
167,453 |
109,578 |
-1,549 |
Aug19 |
190705 |
28835 |
28921 |
28746 |
28758 |
-64 |
515 |
509 |
+69 |
Sep19 |
190705 |
28764 |
28855 |
28675 |
28682 |
-70 |
762 |
12,310 |
-267 |
Total Volume and Open Interest |
168,866 |
134,691 |
-1,689 |
DAX(EUREX) |
Sep19 |
190705 |
12613.5 |
12631.5 |
12508.0 |
12552.5 |
-65.0 |
86,615 |
112,486 |
-756 |
Dec19 |
190705 |
12595.0 |
12595.5 |
12494.5 |
12533.5 |
-65.0 |
25 |
1,217 |
+20 |
Mar20 |
190705 |
12520.0 |
12520.0 |
12520.0 |
12520.0 |
-65.0 |
|
|
|
Total Volume and Open Interest |
86,640 |
113,703 |
-736 |
Mini-DAX(EUREX) |
Sep19 |
190705 |
12620.0 |
12631.0 |
12509.0 |
12552.5 |
-65.0 |
30,974 |
10,751 |
+336 |
Dec19 |
190705 |
12564.0 |
12564.0 |
12495.0 |
12533.5 |
-65.0 |
39 |
246 |
+6 |
Mar20 |
190705 |
12520.0 |
12520.0 |
12520.0 |
12520.0 |
-65.0 |
2 |
2 |
+1 |
Total Volume and Open Interest |
31,015 |
10,999 |
+343 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190705 |
3532 |
3537 |
3505 |
3517 |
-17 |
836,663 |
3,875,681 |
+44,585 |
Dec19 |
190705 |
3512 |
3517 |
3489 |
3500 |
-17 |
113 |
245,135 |
+15 |
Mar20 |
190705 |
3485 |
3485 |
3485 |
3485 |
-15 |
3 |
513 |
+0 |
Total Volume and Open Interest |
838,632 |
4,145,608 |
+46,453 |
Swiss Market Index(EUREX) |
Sep19 |
190705 |
10044 |
10064 |
9943 |
9968 |
-77 |
32,046 |
188,684 |
-1,475 |
Dec19 |
190705 |
9980 |
9980 |
9944 |
9944 |
-77 |
10 |
840 |
-18 |
Mar20 |
190705 |
9820 |
9834 |
9818 |
9834 |
-77 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,056 |
189,526 |
-1,493 |
FT-SE 100(EURONEXT) |
Sep19 |
190705 |
7549.00 |
7549.00 |
7479.00 |
7490.50 |
-50.00 |
76,801 |
759,314 |
+6,682 |
Dec19 |
190705 |
7452.00 |
7452.00 |
7452.00 |
7452.00 |
-50.00 |
0 |
4,345 |
-1 |
Mar20 |
190705 |
7386.50 |
7386.50 |
7386.50 |
7386.50 |
-49.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
76,801 |
763,660 |
+6,681 |
SPI 200(SFE) |
Sep19 |
190705 |
6662.0 |
6711.0 |
6653.0 |
6690.0 |
+28.0 |
38,630 |
386,936 |
+3,356 |
Dec19 |
190705 |
6676.0 |
6676.0 |
6674.0 |
6674.0 |
+28.0 |
1 |
2,713 |
+0 |
Mar20 |
190705 |
6626.0 |
6626.0 |
6626.0 |
6626.0 |
+28.0 |
|
|
|
Total Volume and Open Interest |
38,648 |
391,240 |
+3,358 |
FTSE MIB(ISE) |
Sep19 |
190705 |
22045.00 |
22070.00 |
21850.00 |
21923.00 |
-124.00 |
27,799 |
94,736 |
+4,028 |
Dec19 |
190705 |
21920.00 |
21920.00 |
21730.00 |
21783.00 |
-124.00 |
93 |
482 |
+56 |
Mar20 |
190705 |
21678.00 |
21678.00 |
21678.00 |
21678.00 |
-122.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
27,892 |
95,226 |
+4,084 |
KOSPI 200(KFE) |
Sep19 |
190705 |
274.50 |
274.85 |
274.35 |
274.85 |
-0.70 |
256,031 |
293,366 |
+5,194 |
Dec19 |
190705 |
275.75 |
276.05 |
273.45 |
275.05 |
-0.75 |
273 |
44,271 |
-435 |
Mar20 |
190705 |
272.05 |
272.10 |
272.05 |
272.10 |
+1.60 |
0 |
2,497 |
+0 |
Total Volume and Open Interest |
256,306 |
371,792 |
+4,760 |
GSCI(CME) |
Jul19 |
190705 |
420.20 |
423.00 |
418.50 |
423.00 |
+4.00 |
339 |
13,145 |
-190 |
Aug19 |
190705 |
421.80 |
421.80 |
421.80 |
421.80 |
+3.85 |
|
|
|
Sep19 |
190705 |
423.00 |
423.00 |
423.00 |
423.00 |
+3.85 |
|
|
|
Total Volume and Open Interest |
339 |
13,145 |
-190 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|