|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190708 |
878.00 |
878.50 |
870.00 |
875.25 |
+3.00 |
3,531 |
1,914 |
-1,245 |
Aug19 |
190708 |
883.00 |
884.00 |
873.25 |
879.00 |
+3.00 |
22,055 |
98,108 |
+379 |
Sep19 |
190708 |
888.75 |
890.25 |
879.25 |
885.25 |
+3.00 |
7,350 |
43,202 |
-18 |
Nov19 |
190708 |
901.75 |
902.50 |
891.75 |
897.75 |
+3.25 |
61,947 |
332,214 |
+2,842 |
Jan20 |
190708 |
911.75 |
914.00 |
903.75 |
909.50 |
+3.25 |
9,772 |
68,695 |
+2,183 |
Mar20 |
190708 |
922.00 |
922.50 |
912.50 |
918.75 |
+3.50 |
7,781 |
52,781 |
-231 |
May20 |
190708 |
930.75 |
931.75 |
921.75 |
927.75 |
+3.00 |
3,022 |
20,398 |
+522 |
Jul20 |
190708 |
939.75 |
939.75 |
929.75 |
936.25 |
+3.25 |
2,023 |
20,059 |
+270 |
Aug20 |
190708 |
936.00 |
939.25 |
936.00 |
938.50 |
+3.00 |
30 |
1,266 |
+2 |
Sep20 |
190708 |
930.00 |
936.00 |
930.00 |
936.00 |
+3.50 |
89 |
584 |
+60 |
Nov20 |
190708 |
937.00 |
937.50 |
930.00 |
936.50 |
+3.75 |
1,478 |
13,367 |
-428 |
Jan21 |
190708 |
938.00 |
943.25 |
938.00 |
943.25 |
+3.50 |
10 |
233 |
-1 |
Mar21 |
190708 |
947.00 |
947.00 |
947.00 |
947.00 |
+3.00 |
0 |
56 |
+0 |
May21 |
190708 |
953.75 |
953.75 |
953.75 |
953.75 |
+2.75 |
0 |
38 |
+0 |
Total Volume and Open Interest |
119,090 |
653,191 |
+4,336 |
Soybean Meal(CBOT) |
Jul19 |
190708 |
306.10 |
306.40 |
303.10 |
304.20 |
+0.40 |
1,472 |
1,060 |
-211 |
Aug19 |
190708 |
307.10 |
308.70 |
304.60 |
305.80 |
unch |
17,438 |
67,762 |
+299 |
Sep19 |
190708 |
309.00 |
310.40 |
306.30 |
307.40 |
-0.10 |
8,369 |
50,544 |
+64 |
Oct19 |
190708 |
310.70 |
312.10 |
308.00 |
309.10 |
-0.20 |
3,901 |
30,959 |
+48 |
Dec19 |
190708 |
314.00 |
315.40 |
311.10 |
312.30 |
-0.10 |
29,286 |
173,279 |
+2,401 |
Jan20 |
190708 |
315.60 |
317.00 |
312.80 |
314.00 |
-0.10 |
3,885 |
40,203 |
+159 |
Mar20 |
190708 |
319.40 |
319.70 |
315.40 |
316.90 |
unch |
3,530 |
37,826 |
+658 |
May20 |
190708 |
322.40 |
322.50 |
318.30 |
319.90 |
-0.10 |
1,645 |
16,208 |
+322 |
Jul20 |
190708 |
325.10 |
325.20 |
321.20 |
322.70 |
-0.10 |
708 |
8,518 |
+172 |
Aug20 |
190708 |
324.40 |
326.10 |
322.20 |
323.40 |
-0.40 |
54 |
3,729 |
-7 |
Total Volume and Open Interest |
70,357 |
441,220 |
+3,918 |
Soybean Oil(CBOT) |
Jul19 |
190708 |
27.60 |
27.86 |
27.58 |
27.86 |
+0.42 |
1,684 |
1,024 |
-743 |
Aug19 |
190708 |
27.65 |
28.06 |
27.61 |
27.99 |
+0.43 |
17,096 |
59,214 |
-1,471 |
Sep19 |
190708 |
27.78 |
28.19 |
27.73 |
28.12 |
+0.43 |
4,031 |
33,133 |
-270 |
Oct19 |
190708 |
27.84 |
28.31 |
27.84 |
28.24 |
+0.45 |
2,977 |
20,780 |
-411 |
Dec19 |
190708 |
28.07 |
28.55 |
28.03 |
28.48 |
+0.48 |
32,171 |
196,331 |
-2,236 |
Jan20 |
190708 |
28.28 |
28.76 |
28.26 |
28.68 |
+0.47 |
4,025 |
38,303 |
+745 |
Mar20 |
190708 |
28.60 |
29.04 |
28.54 |
28.97 |
+0.47 |
3,458 |
34,048 |
-316 |
May20 |
190708 |
28.85 |
29.38 |
28.85 |
29.33 |
+0.47 |
1,173 |
13,676 |
+98 |
Jul20 |
190708 |
29.27 |
29.75 |
29.27 |
29.68 |
+0.45 |
1,697 |
11,841 |
+583 |
Aug20 |
190708 |
29.43 |
29.79 |
29.43 |
29.79 |
+0.44 |
7 |
1,557 |
+4 |
Total Volume and Open Interest |
68,384 |
417,136 |
-3,993 |
Canola(WCE) |
Jul19 |
190708 |
438.4 |
438.4 |
438.4 |
438.4 |
-0.4 |
0 |
269 |
+0 |
Nov19 |
190708 |
443.9 |
449.2 |
442.1 |
447.3 |
+4.5 |
3,193 |
114,677 |
-9 |
Jan20 |
190708 |
450.4 |
455.9 |
448.7 |
454.0 |
+4.4 |
507 |
13,011 |
+30 |
Mar20 |
190708 |
456.8 |
462.1 |
455.2 |
460.4 |
+4.4 |
157 |
3,381 |
-2 |
May20 |
190708 |
461.3 |
467.8 |
461.2 |
466.1 |
+4.4 |
145 |
1,239 |
-29 |
Total Volume and Open Interest |
4,112 |
135,019 |
-45 |
Corn(CBOT) |
Jul19 |
190708 |
440.75 |
442.75 |
432.00 |
438.50 |
+4.50 |
3,471 |
2,416 |
-1,950 |
Sep19 |
190708 |
443.50 |
445.25 |
433.50 |
439.50 |
+0.75 |
127,925 |
549,167 |
-289 |
Dec19 |
190708 |
446.50 |
448.00 |
437.75 |
443.75 |
+1.50 |
158,276 |
729,292 |
+5,745 |
Mar20 |
190708 |
452.75 |
454.25 |
445.25 |
450.50 |
+1.50 |
36,048 |
211,345 |
-140 |
May20 |
190708 |
456.00 |
457.00 |
448.75 |
453.75 |
+1.25 |
10,545 |
51,287 |
+911 |
Jul20 |
190708 |
459.00 |
459.50 |
451.75 |
456.25 |
+0.50 |
15,534 |
99,331 |
+252 |
Sep20 |
190708 |
427.75 |
427.75 |
423.75 |
425.25 |
-0.75 |
2,821 |
18,772 |
-389 |
Dec20 |
190708 |
419.00 |
419.25 |
415.25 |
416.00 |
-2.25 |
9,750 |
81,282 |
+937 |
Mar21 |
190708 |
427.50 |
427.75 |
424.50 |
425.75 |
-1.50 |
58 |
3,071 |
+14 |
May21 |
190708 |
431.25 |
431.25 |
431.00 |
431.25 |
-2.00 |
1 |
583 |
+1 |
Total Volume and Open Interest |
364,652 |
1,752,038 |
+5,115 |
Wheat(CBOT) |
Jul19 |
190708 |
520.00 |
521.50 |
513.00 |
516.75 |
-2.50 |
868 |
924 |
-651 |
Sep19 |
190708 |
518.00 |
519.00 |
507.25 |
511.00 |
-4.00 |
41,703 |
178,621 |
-4,135 |
Dec19 |
190708 |
527.50 |
529.50 |
518.75 |
522.75 |
-2.75 |
16,554 |
104,900 |
+634 |
Mar20 |
190708 |
540.00 |
541.00 |
531.75 |
535.25 |
-2.00 |
7,173 |
38,932 |
+363 |
May20 |
190708 |
544.25 |
545.25 |
537.50 |
541.00 |
-0.75 |
2,673 |
8,276 |
+275 |
Jul20 |
190708 |
543.75 |
545.00 |
538.25 |
540.50 |
-0.75 |
1,736 |
18,748 |
-68 |
Total Volume and Open Interest |
70,964 |
359,098 |
-3,544 |
Wheat(KCBT) |
Jul19 |
190708 |
438.50 |
446.25 |
438.25 |
442.00 |
+3.00 |
105 |
132 |
-96 |
Sep19 |
190708 |
447.50 |
450.00 |
439.25 |
440.75 |
-4.50 |
23,517 |
158,393 |
+1,578 |
Dec19 |
190708 |
469.00 |
470.75 |
460.50 |
462.50 |
-4.00 |
9,337 |
67,690 |
+1,711 |
Mar20 |
190708 |
488.50 |
490.50 |
481.50 |
483.50 |
-3.00 |
4,208 |
26,220 |
+485 |
May20 |
190708 |
501.75 |
503.25 |
495.25 |
497.00 |
-2.25 |
1,213 |
7,805 |
+28 |
Jul20 |
190708 |
509.50 |
510.25 |
501.50 |
503.00 |
-3.50 |
958 |
8,833 |
+217 |
Sep20 |
190708 |
519.00 |
522.00 |
514.25 |
515.75 |
-2.25 |
167 |
2,172 |
+32 |
Total Volume and Open Interest |
39,578 |
273,275 |
+3,976 |
Wheat(MGE) |
Jul19 |
190708 |
533.25 |
533.50 |
532.50 |
533.25 |
-1.00 |
2 |
6 |
-2 |
Sep19 |
190708 |
535.00 |
535.25 |
531.00 |
532.50 |
-0.75 |
3,487 |
26,259 |
+154 |
Dec19 |
190708 |
549.25 |
551.00 |
545.25 |
546.25 |
-2.00 |
1,585 |
14,045 |
+427 |
Mar20 |
190708 |
563.75 |
563.75 |
560.00 |
561.00 |
-1.75 |
415 |
5,382 |
+72 |
May20 |
190708 |
569.50 |
569.50 |
569.00 |
569.50 |
-1.25 |
29 |
2,447 |
+5 |
Jul20 |
190708 |
576.25 |
577.00 |
576.25 |
577.00 |
-1.75 |
213 |
531 |
+0 |
Total Volume and Open Interest |
5,770 |
49,545 |
+656 |
Oats(CBOT) |
Jul19 |
190708 |
276.50 |
276.50 |
276.50 |
276.50 |
+1.50 |
1 |
2 |
-2 |
Sep19 |
190708 |
278.75 |
281.00 |
275.75 |
278.00 |
-0.25 |
27 |
1,009 |
-3 |
Dec19 |
190708 |
282.50 |
282.50 |
277.25 |
279.25 |
+0.75 |
111 |
3,664 |
-13 |
Mar20 |
190708 |
283.00 |
283.00 |
283.00 |
283.00 |
+0.50 |
1 |
147 |
+1 |
Total Volume and Open Interest |
140 |
4,822 |
-17 |
Rough Rice(CBOT) |
Jul19 |
190708 |
11.44 |
11.44 |
11.44 |
11.44 |
+0.23 |
2 |
49 |
-14 |
Sep19 |
190708 |
11.53 |
11.77 |
11.45 |
11.73 |
+0.23 |
710 |
5,460 |
+68 |
Nov19 |
190708 |
11.73 |
11.94 |
11.69 |
11.92 |
+0.22 |
28 |
368 |
+5 |
Jan20 |
190708 |
12.09 |
12.09 |
12.09 |
12.09 |
+0.22 |
0 |
7 |
+0 |
Total Volume and Open Interest |
740 |
5,884 |
+59 |
Live Cattle(CME) |
Aug19 |
190708 |
107.100 |
107.330 |
106.080 |
106.150 |
-0.850 |
22,642 |
130,970 |
-2,868 |
Oct19 |
190708 |
108.180 |
108.535 |
107.350 |
107.400 |
-0.680 |
16,422 |
106,635 |
+3,080 |
Dec19 |
190708 |
112.430 |
112.730 |
111.800 |
111.885 |
-0.445 |
9,356 |
59,885 |
+252 |
Feb20 |
190708 |
116.350 |
116.730 |
116.035 |
116.285 |
+0.055 |
3,977 |
27,914 |
+55 |
Apr20 |
190708 |
118.300 |
118.750 |
118.100 |
118.535 |
+0.235 |
1,825 |
13,214 |
+178 |
Jun20 |
190708 |
111.480 |
112.000 |
111.330 |
111.650 |
+0.170 |
674 |
8,823 |
+113 |
Total Volume and Open Interest |
55,016 |
350,312 |
+824 |
Feeder Cattle(CME) |
Aug19 |
190708 |
138.500 |
139.650 |
137.880 |
138.900 |
+0.070 |
4,250 |
22,506 |
-349 |
Sep19 |
190708 |
138.200 |
139.350 |
137.880 |
138.750 |
+0.050 |
2,310 |
8,526 |
+14 |
Oct19 |
190708 |
138.485 |
139.450 |
138.000 |
138.880 |
-0.020 |
2,297 |
6,872 |
-88 |
Nov19 |
190708 |
139.185 |
139.650 |
138.330 |
139.100 |
-0.135 |
1,300 |
4,667 |
+342 |
Jan20 |
190708 |
137.450 |
138.350 |
137.035 |
137.850 |
-0.100 |
847 |
4,776 |
+109 |
Mar20 |
190708 |
136.880 |
137.330 |
136.130 |
136.900 |
+0.020 |
102 |
2,001 |
+1 |
Apr20 |
190708 |
137.500 |
138.035 |
137.100 |
137.535 |
-0.045 |
30 |
183 |
+2 |
Total Volume and Open Interest |
11,145 |
49,613 |
+34 |
Lean Hogs(CME) |
Jul19 |
190708 |
72.135 |
72.250 |
69.930 |
70.080 |
-2.055 |
4,543 |
18,075 |
-1,139 |
Aug19 |
190708 |
77.150 |
78.330 |
75.580 |
76.080 |
-0.970 |
16,590 |
82,149 |
-213 |
Oct19 |
190708 |
70.080 |
71.150 |
67.680 |
68.000 |
-2.080 |
12,151 |
71,220 |
+1,429 |
Dec19 |
190708 |
70.000 |
70.785 |
67.150 |
67.450 |
-2.550 |
6,495 |
56,026 |
-178 |
Feb20 |
190708 |
75.180 |
76.000 |
72.285 |
72.850 |
-2.350 |
5,093 |
33,059 |
-317 |
Apr20 |
190708 |
79.535 |
80.500 |
77.230 |
77.650 |
-2.200 |
2,938 |
24,323 |
+832 |
May20 |
190708 |
83.930 |
84.180 |
81.785 |
82.100 |
-1.685 |
20 |
507 |
+7 |
Jun20 |
190708 |
87.480 |
87.650 |
85.135 |
85.500 |
-1.700 |
834 |
9,086 |
+162 |
Total Volume and Open Interest |
49,153 |
298,256 |
+750 |
Class III Milk(CME) |
Jul19 |
190708 |
17.41 |
17.42 |
17.30 |
17.33 |
-0.05 |
155 |
3,515 |
+7 |
Aug19 |
190708 |
17.93 |
18.00 |
17.71 |
17.83 |
-0.06 |
208 |
3,488 |
+8 |
Sep19 |
190708 |
18.08 |
18.10 |
17.87 |
17.95 |
-0.08 |
152 |
3,088 |
-41 |
Oct19 |
190708 |
18.04 |
18.05 |
17.90 |
17.98 |
-0.03 |
55 |
2,260 |
+13 |
Nov19 |
190708 |
17.87 |
17.87 |
17.72 |
17.79 |
-0.01 |
19 |
2,125 |
-1 |
Dec19 |
190708 |
17.31 |
17.34 |
17.20 |
17.25 |
-0.01 |
37 |
1,758 |
+18 |
Jan20 |
190708 |
16.86 |
16.86 |
16.78 |
16.81 |
-0.02 |
29 |
699 |
+8 |
Feb20 |
190708 |
16.73 |
16.73 |
16.69 |
16.70 |
unch |
29 |
582 |
+5 |
Mar20 |
190708 |
16.67 |
16.73 |
16.66 |
16.71 |
-0.02 |
21 |
549 |
+3 |
Apr20 |
190708 |
16.74 |
16.74 |
16.74 |
16.74 |
-0.03 |
14 |
335 |
+7 |
May20 |
190708 |
16.86 |
16.86 |
16.84 |
16.85 |
-0.01 |
14 |
418 |
+0 |
Jun20 |
190708 |
16.96 |
16.96 |
16.93 |
16.93 |
-0.01 |
18 |
454 |
+11 |
Jul20 |
190708 |
17.05 |
17.05 |
17.05 |
17.05 |
unch |
2 |
100 |
+0 |
Total Volume and Open Interest |
751 |
19,755 |
+38 |
Cocoa(ICE) |
Jul19 |
190708 |
2602 |
2602 |
2602 |
2602 |
+114 |
2 |
117 |
-77 |
Sep19 |
190708 |
2470 |
2589 |
2465 |
2577 |
+114 |
14,463 |
106,923 |
-548 |
Dec19 |
190708 |
2494 |
2606 |
2490 |
2598 |
+109 |
6,243 |
73,263 |
+421 |
Mar20 |
190708 |
2492 |
2598 |
2492 |
2593 |
+101 |
2,643 |
44,640 |
+16 |
May20 |
190708 |
2500 |
2593 |
2493 |
2589 |
+95 |
1,069 |
15,475 |
+323 |
Jul20 |
190708 |
2513 |
2587 |
2513 |
2583 |
+88 |
625 |
7,531 |
+257 |
Sep20 |
190708 |
2518 |
2581 |
2518 |
2579 |
+81 |
239 |
4,638 |
+9 |
Total Volume and Open Interest |
25,621 |
269,838 |
+419 |
Coffee "C"(ICE) |
Jul19 |
190708 |
113.05 |
113.05 |
104.75 |
104.75 |
-4.70 |
0 |
88 |
-2 |
Sep19 |
190708 |
112.60 |
114.65 |
105.30 |
106.40 |
-4.70 |
0 |
112,906 |
-1,884 |
Dec19 |
190708 |
116.20 |
118.30 |
109.00 |
110.20 |
-4.60 |
0 |
60,055 |
+1,005 |
Mar20 |
190708 |
121.00 |
121.80 |
112.50 |
113.80 |
-4.50 |
0 |
34,405 |
+599 |
May20 |
190708 |
122.05 |
123.80 |
114.65 |
116.00 |
-4.30 |
0 |
22,394 |
-411 |
Jul20 |
190708 |
124.65 |
125.50 |
116.45 |
117.85 |
-4.15 |
0 |
7,634 |
+264 |
Total Volume and Open Interest |
0 |
258,299 |
-186 |
Orange Juice(ICE) |
Jul19 |
190708 |
103.15 |
103.15 |
103.15 |
103.15 |
+5.45 |
4 |
241 |
+0 |
Sep19 |
190708 |
102.00 |
105.80 |
102.00 |
105.55 |
+3.55 |
731 |
15,651 |
+63 |
Nov19 |
190708 |
104.95 |
107.95 |
104.95 |
107.75 |
+3.25 |
107 |
1,634 |
-27 |
Jan20 |
190708 |
109.50 |
110.85 |
109.50 |
110.85 |
+3.15 |
73 |
841 |
+28 |
Mar20 |
190708 |
113.90 |
113.90 |
113.90 |
113.90 |
+3.10 |
15 |
412 |
+3 |
May20 |
190708 |
117.00 |
117.00 |
117.00 |
117.00 |
+3.00 |
12 |
440 |
+12 |
Total Volume and Open Interest |
948 |
19,521 |
+83 |
Sugar #11(ICE) |
Oct19 |
190708 |
12.38 |
12.55 |
12.34 |
12.45 |
+0.09 |
0 |
468,070 |
+1,623 |
Mar20 |
190708 |
13.31 |
13.48 |
13.27 |
13.41 |
+0.11 |
0 |
231,389 |
+4,980 |
May20 |
190708 |
13.43 |
13.55 |
13.38 |
13.48 |
+0.08 |
0 |
50,109 |
-741 |
Jul20 |
190708 |
13.55 |
13.65 |
13.51 |
13.58 |
+0.06 |
0 |
45,138 |
+1,352 |
Oct20 |
190708 |
13.79 |
13.79 |
13.70 |
13.74 |
+0.05 |
0 |
34,785 |
+397 |
Mar21 |
190708 |
14.22 |
14.28 |
14.21 |
14.23 |
+0.04 |
0 |
21,467 |
-135 |
May21 |
190708 |
14.21 |
14.21 |
14.21 |
14.21 |
+0.05 |
0 |
3,555 |
+32 |
Jul21 |
190708 |
14.18 |
14.18 |
14.18 |
14.18 |
+0.06 |
0 |
2,962 |
+17 |
Total Volume and Open Interest |
0 |
859,069 |
+7,527 |
London Cocoa(LCE) |
Jul19 |
190708 |
1796 |
1863 |
1790 |
1862 |
+77 |
8,893 |
14,511 |
-8,726 |
Sep19 |
190708 |
1839 |
1939 |
1839 |
1935 |
+96 |
14,450 |
77,609 |
+6,002 |
Dec19 |
190708 |
1872 |
1949 |
1870 |
1945 |
+77 |
4,033 |
72,444 |
+370 |
Mar20 |
190708 |
1864 |
1919 |
1863 |
1916 |
+56 |
3,652 |
61,364 |
+208 |
May20 |
190708 |
1857 |
1906 |
1857 |
1903 |
+51 |
1,553 |
22,938 |
+451 |
Jul20 |
190708 |
1850 |
1893 |
1846 |
1888 |
+44 |
828 |
18,363 |
+290 |
Sep20 |
190708 |
1844 |
1883 |
1844 |
1878 |
+36 |
473 |
13,877 |
+57 |
Total Volume and Open Interest |
34,304 |
295,411 |
-1,153 |
London Sugar(LCE) |
Aug19 |
190708 |
321.00 |
322.40 |
318.90 |
321.50 |
+1.70 |
5,207 |
40,430 |
-2,848 |
Oct19 |
190708 |
327.50 |
328.20 |
324.00 |
327.20 |
+0.90 |
5,377 |
48,259 |
+1,228 |
Dec19 |
190708 |
335.80 |
336.10 |
332.20 |
335.20 |
+0.80 |
1,015 |
19,668 |
+381 |
Mar20 |
190708 |
346.40 |
346.40 |
342.40 |
345.30 |
+0.50 |
91 |
12,867 |
+43 |
May20 |
190708 |
354.90 |
354.90 |
351.20 |
353.40 |
+0.80 |
40 |
3,200 |
-8 |
Total Volume and Open Interest |
11,746 |
127,587 |
-1,202 |
Cotton(ICE) |
Jul19 |
190708 |
62.33 |
62.33 |
62.33 |
62.33 |
-1.11 |
0 |
14 |
+0 |
Oct19 |
190708 |
66.15 |
66.38 |
65.13 |
65.13 |
-1.11 |
0 |
215 |
+9 |
Dec19 |
190708 |
66.66 |
67.10 |
65.57 |
65.64 |
-1.18 |
0 |
130,343 |
-1,051 |
Mar20 |
190708 |
67.83 |
68.01 |
66.62 |
66.70 |
-1.12 |
0 |
29,189 |
-111 |
May20 |
190708 |
68.47 |
68.47 |
67.46 |
67.48 |
-1.07 |
0 |
3,533 |
+20 |
Jul20 |
190708 |
68.80 |
68.82 |
68.09 |
68.18 |
-0.90 |
0 |
4,005 |
-11 |
Total Volume and Open Interest |
0 |
177,365 |
-1,035 |
Lumber(CME) |
Jul19 |
190708 |
380.5 |
381.6 |
374.1 |
379.4 |
-6.8 |
36 |
281 |
-26 |
Sep19 |
190708 |
384.3 |
384.5 |
373.6 |
377.2 |
-6.7 |
223 |
1,975 |
-5 |
Nov19 |
190708 |
377.0 |
378.3 |
370.1 |
373.3 |
-4.2 |
46 |
251 |
+9 |
Jan20 |
190708 |
376.5 |
376.5 |
376.5 |
376.5 |
-6.6 |
3 |
37 |
-1 |
Total Volume and Open Interest |
308 |
2,544 |
-23 |
Crude Oil(NYM) |
Aug19 |
190708 |
57.77 |
58.46 |
57.30 |
57.66 |
+0.15 |
600,131 |
299,915 |
-13,093 |
Sep19 |
190708 |
57.89 |
58.55 |
57.40 |
57.76 |
+0.17 |
126,684 |
238,069 |
-4,445 |
Oct19 |
190708 |
57.83 |
58.50 |
57.38 |
57.73 |
+0.17 |
57,741 |
147,503 |
+1,585 |
Nov19 |
190708 |
57.68 |
58.38 |
57.34 |
57.65 |
+0.17 |
31,942 |
127,943 |
-4,177 |
Dec19 |
190708 |
57.59 |
58.25 |
57.19 |
57.51 |
+0.16 |
60,726 |
285,951 |
+4,009 |
Jan20 |
190708 |
57.34 |
57.97 |
57.05 |
57.32 |
+0.15 |
13,529 |
86,844 |
+2,929 |
Feb20 |
190708 |
56.92 |
57.52 |
56.88 |
57.10 |
+0.15 |
4,077 |
44,195 |
+242 |
Mar20 |
190708 |
56.66 |
57.48 |
56.66 |
56.87 |
+0.16 |
11,935 |
55,974 |
+58 |
Apr20 |
190708 |
56.71 |
57.23 |
56.55 |
56.63 |
+0.16 |
2,971 |
34,999 |
+545 |
May20 |
190708 |
56.17 |
56.69 |
56.17 |
56.39 |
+0.18 |
2,499 |
34,988 |
-521 |
Jun20 |
190708 |
56.15 |
56.77 |
55.89 |
56.16 |
+0.18 |
17,638 |
139,950 |
-648 |
Jul20 |
190708 |
55.92 |
56.07 |
55.70 |
55.93 |
+0.19 |
2,322 |
33,911 |
-251 |
Aug20 |
190708 |
55.71 |
55.73 |
55.71 |
55.71 |
+0.19 |
657 |
24,178 |
+58 |
Sep20 |
190708 |
55.51 |
55.56 |
55.51 |
55.51 |
+0.20 |
1,855 |
39,231 |
+222 |
Oct20 |
190708 |
55.34 |
55.37 |
55.34 |
55.34 |
+0.21 |
516 |
26,458 |
-75 |
Nov20 |
190708 |
55.19 |
55.22 |
55.19 |
55.19 |
+0.22 |
545 |
21,173 |
-29 |
Total Volume and Open Interest |
969,093 |
2,021,547 |
-9,622 |
e-miNY Crude Oil(NYM) |
Aug19 |
190708 |
57.750 |
58.475 |
57.300 |
57.650 |
+0.150 |
21,848 |
4,381 |
-178 |
Sep19 |
190708 |
58.000 |
58.525 |
57.425 |
57.750 |
+0.150 |
1,009 |
911 |
+223 |
Oct19 |
190708 |
57.675 |
58.275 |
57.475 |
57.725 |
+0.175 |
24 |
157 |
+1 |
Nov19 |
190708 |
58.175 |
58.375 |
57.650 |
57.650 |
+0.175 |
13 |
320 |
-2 |
Dec19 |
190708 |
57.375 |
58.150 |
57.275 |
57.500 |
+0.150 |
13 |
209 |
+5 |
Jan20 |
190708 |
57.300 |
57.650 |
57.300 |
57.325 |
+0.150 |
2 |
96 |
+0 |
Feb20 |
190708 |
57.100 |
57.475 |
57.100 |
57.100 |
+0.150 |
7 |
55 |
+0 |
Mar20 |
190708 |
56.950 |
56.950 |
56.875 |
56.875 |
+0.175 |
2 |
51 |
-2 |
Apr20 |
190708 |
56.625 |
56.650 |
56.625 |
56.625 |
+0.150 |
1 |
93 |
+0 |
May20 |
190708 |
56.400 |
56.400 |
56.400 |
56.400 |
+0.200 |
0 |
94 |
+0 |
Total Volume and Open Interest |
22,918 |
6,444 |
+47 |
NY Harbor ULSD(NYM) |
Aug19 |
190708 |
190.56 |
192.01 |
188.86 |
189.53 |
-0.97 |
53,882 |
93,272 |
-1,445 |
Sep19 |
190708 |
191.40 |
192.65 |
189.57 |
190.23 |
-0.88 |
32,314 |
57,290 |
-1,888 |
Oct19 |
190708 |
192.00 |
193.34 |
190.29 |
190.97 |
-0.81 |
14,694 |
42,916 |
-223 |
Nov19 |
190708 |
192.63 |
193.95 |
190.97 |
191.64 |
-0.72 |
8,067 |
33,151 |
+948 |
Dec19 |
190708 |
192.74 |
194.37 |
191.39 |
192.05 |
-0.70 |
10,778 |
48,167 |
-91 |
Jan20 |
190708 |
192.61 |
194.55 |
191.59 |
192.24 |
-0.68 |
4,940 |
27,524 |
+951 |
Feb20 |
190708 |
192.29 |
194.16 |
191.32 |
191.89 |
-0.60 |
2,464 |
16,060 |
+168 |
Mar20 |
190708 |
191.75 |
193.36 |
190.60 |
191.17 |
-0.49 |
1,764 |
12,590 |
+216 |
Apr20 |
190708 |
190.04 |
191.96 |
189.45 |
189.93 |
-0.37 |
563 |
5,599 |
+86 |
May20 |
190708 |
189.13 |
190.62 |
189.08 |
189.13 |
-0.28 |
409 |
3,425 |
+9 |
Jun20 |
190708 |
189.42 |
190.62 |
188.07 |
188.63 |
-0.25 |
2,898 |
19,098 |
+478 |
Jul20 |
190708 |
188.69 |
188.69 |
188.69 |
188.69 |
-0.24 |
170 |
2,052 |
+4 |
Aug20 |
190708 |
188.86 |
188.86 |
188.86 |
188.86 |
-0.23 |
143 |
1,251 |
+38 |
Sep20 |
190708 |
189.12 |
189.12 |
189.12 |
189.12 |
-0.21 |
192 |
1,702 |
-68 |
Total Volume and Open Interest |
134,560 |
383,253 |
-950 |
RBOB Gasoline(NYM) |
Aug19 |
190708 |
193.17 |
193.97 |
189.28 |
190.13 |
-2.82 |
80,579 |
112,114 |
-5,243 |
Sep19 |
190708 |
188.08 |
188.42 |
184.48 |
185.34 |
-2.16 |
61,016 |
78,288 |
-2,420 |
Oct19 |
190708 |
170.64 |
171.46 |
168.57 |
169.43 |
-1.27 |
32,712 |
50,558 |
+213 |
Nov19 |
190708 |
167.02 |
167.32 |
164.47 |
165.31 |
-1.04 |
13,946 |
31,136 |
+1,131 |
Dec19 |
190708 |
163.50 |
164.35 |
161.44 |
162.31 |
-0.82 |
12,315 |
36,536 |
+344 |
Jan20 |
190708 |
161.68 |
163.07 |
160.29 |
161.12 |
-0.67 |
4,961 |
23,836 |
+312 |
Feb20 |
190708 |
161.54 |
162.85 |
160.52 |
161.37 |
-0.55 |
2,092 |
7,072 |
+42 |
Mar20 |
190708 |
163.48 |
164.36 |
161.85 |
162.76 |
-0.46 |
2,215 |
9,441 |
-197 |
Apr20 |
190708 |
180.13 |
181.52 |
179.04 |
179.92 |
-0.38 |
1,264 |
4,298 |
+143 |
May20 |
190708 |
180.80 |
181.84 |
180.38 |
180.73 |
-0.23 |
634 |
2,560 |
+83 |
Total Volume and Open Interest |
212,872 |
367,344 |
-5,294 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190708 |
190.13 |
190.13 |
190.13 |
190.13 |
-2.87 |
0 |
2 |
+0 |
Sep19 |
190708 |
185.34 |
185.34 |
185.34 |
185.34 |
-2.16 |
|
|
|
Oct19 |
190708 |
169.43 |
169.43 |
169.43 |
169.43 |
-1.27 |
|
|
|
Nov19 |
190708 |
165.31 |
165.31 |
165.31 |
165.31 |
-1.09 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190708 |
2.460 |
2.467 |
2.369 |
2.403 |
-0.015 |
91,186 |
365,348 |
-1,580 |
Sep19 |
190708 |
2.431 |
2.437 |
2.346 |
2.384 |
-0.005 |
48,242 |
230,262 |
+4,664 |
Oct19 |
190708 |
2.455 |
2.461 |
2.377 |
2.415 |
unch |
38,551 |
130,092 |
-1,509 |
Nov19 |
190708 |
2.540 |
2.548 |
2.465 |
2.505 |
+0.002 |
28,809 |
108,910 |
+3,505 |
Dec19 |
190708 |
2.721 |
2.727 |
2.647 |
2.683 |
-0.001 |
15,838 |
81,665 |
+614 |
Jan20 |
190708 |
2.824 |
2.826 |
2.754 |
2.781 |
-0.003 |
23,442 |
95,126 |
+213 |
Feb20 |
190708 |
2.779 |
2.779 |
2.720 |
2.744 |
-0.002 |
15,214 |
44,702 |
+4,641 |
Mar20 |
190708 |
2.689 |
2.695 |
2.637 |
2.656 |
-0.007 |
9,668 |
61,872 |
+352 |
Apr20 |
190708 |
2.454 |
2.472 |
2.416 |
2.426 |
-0.008 |
9,243 |
40,571 |
+145 |
May20 |
190708 |
2.398 |
2.413 |
2.392 |
2.393 |
-0.011 |
2,151 |
24,643 |
+278 |
Jun20 |
190708 |
2.433 |
2.456 |
2.431 |
2.432 |
-0.009 |
725 |
10,562 |
-194 |
Jul20 |
190708 |
2.486 |
2.490 |
2.470 |
2.472 |
-0.008 |
1,074 |
14,755 |
+55 |
Aug20 |
190708 |
2.503 |
2.503 |
2.481 |
2.483 |
-0.009 |
1,242 |
12,357 |
-164 |
Sep20 |
190708 |
2.468 |
2.484 |
2.461 |
2.466 |
-0.008 |
970 |
10,872 |
+108 |
Oct20 |
190708 |
2.492 |
2.513 |
2.486 |
2.489 |
-0.008 |
1,197 |
25,991 |
+364 |
Nov20 |
190708 |
2.556 |
2.565 |
2.543 |
2.548 |
-0.009 |
391 |
11,380 |
-54 |
Total Volume and Open Interest |
288,596 |
1,316,285 |
+11,385 |
Brent Crude Oil(ICE) |
Sep19 |
190708 |
64.34 |
65.14 |
63.79 |
64.11 |
-0.12 |
114,984 |
465,881 |
-4,600 |
Oct19 |
190708 |
64.19 |
64.78 |
63.53 |
63.82 |
-0.02 |
50,328 |
255,807 |
-1,526 |
Nov19 |
190708 |
63.70 |
64.46 |
63.28 |
63.54 |
unch |
26,706 |
199,368 |
+4,248 |
Dec19 |
190708 |
63.47 |
64.20 |
63.01 |
63.29 |
+0.02 |
30,740 |
319,713 |
-813 |
Jan20 |
190708 |
63.17 |
63.94 |
62.83 |
63.07 |
+0.03 |
8,157 |
116,014 |
+830 |
Feb20 |
190708 |
62.96 |
63.72 |
62.61 |
62.88 |
+0.05 |
5,067 |
70,525 |
-112 |
Mar20 |
190708 |
62.61 |
63.48 |
62.48 |
62.69 |
+0.05 |
4,232 |
66,264 |
-283 |
Apr20 |
190708 |
62.42 |
63.32 |
62.30 |
62.51 |
+0.06 |
734 |
43,217 |
-78 |
May20 |
190708 |
62.47 |
62.99 |
62.11 |
62.32 |
+0.07 |
726 |
39,304 |
+24 |
Jun20 |
190708 |
62.09 |
62.95 |
61.92 |
62.15 |
+0.08 |
5,382 |
146,634 |
-48 |
Jul20 |
190708 |
61.97 |
61.97 |
61.97 |
61.97 |
+0.10 |
376 |
62,110 |
+19 |
Aug20 |
190708 |
61.81 |
61.81 |
61.81 |
61.81 |
+0.10 |
403 |
42,749 |
+40 |
Sep20 |
190708 |
61.65 |
61.65 |
61.65 |
61.65 |
+0.12 |
837 |
35,106 |
-113 |
Oct20 |
190708 |
61.49 |
61.49 |
61.49 |
61.49 |
+0.14 |
348 |
20,805 |
-147 |
Total Volume and Open Interest |
256,415 |
2,332,383 |
-2,532 |
Gas Oil(ICE) |
Jul19 |
190708 |
579.25 |
583.00 |
573.50 |
579.25 |
+2.50 |
21,681 |
74,636 |
-4,231 |
Aug19 |
190708 |
580.75 |
586.25 |
576.75 |
582.75 |
+3.25 |
34,122 |
163,118 |
+1,060 |
Sep19 |
190708 |
585.00 |
589.50 |
580.00 |
586.00 |
+3.50 |
19,855 |
128,054 |
-337 |
Oct19 |
190708 |
588.00 |
592.50 |
583.50 |
589.50 |
+4.25 |
9,027 |
112,437 |
+545 |
Nov19 |
190708 |
587.75 |
591.75 |
583.00 |
588.75 |
+4.25 |
2,702 |
54,474 |
-295 |
Dec19 |
190708 |
585.25 |
590.00 |
581.50 |
587.00 |
+4.50 |
8,348 |
130,572 |
+354 |
Jan20 |
190708 |
585.00 |
588.50 |
581.50 |
586.25 |
+4.50 |
640 |
39,376 |
-119 |
Feb20 |
190708 |
582.00 |
587.50 |
580.75 |
585.50 |
+4.75 |
745 |
26,545 |
+1 |
Mar20 |
190708 |
580.75 |
586.50 |
579.75 |
584.75 |
+5.00 |
1,104 |
32,159 |
-115 |
Apr20 |
190708 |
579.75 |
585.25 |
579.75 |
583.50 |
+4.75 |
1,579 |
19,458 |
+866 |
Total Volume and Open Interest |
104,552 |
997,323 |
-1,622 |
Ethanol(CBOT) |
Aug19 |
190708 |
1.536 |
1.547 |
1.508 |
1.521 |
-0.010 |
314 |
673 |
-6 |
Sep19 |
190708 |
1.538 |
1.540 |
1.521 |
1.526 |
-0.007 |
106 |
224 |
+53 |
Oct19 |
190708 |
1.527 |
1.527 |
1.527 |
1.527 |
+0.002 |
3 |
20 |
+0 |
Nov19 |
190708 |
1.527 |
1.527 |
1.527 |
1.527 |
+0.002 |
|
|
|
Dec19 |
190708 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.002 |
0 |
20 |
+0 |
Jan20 |
190708 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.002 |
|
|
|
Feb20 |
190708 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.002 |
|
|
|
Mar20 |
190708 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.002 |
|
|
|
Total Volume and Open Interest |
423 |
937 |
-56 |
WTI Crude Oil(ICE) |
Aug19 |
190708 |
57.69 |
58.46 |
57.31 |
57.66 |
+0.15 |
6,891 |
70,217 |
+17 |
Sep19 |
190708 |
57.80 |
58.55 |
57.41 |
57.76 |
+0.17 |
10,475 |
99,632 |
-44 |
Oct19 |
190708 |
57.74 |
58.50 |
57.40 |
57.73 |
+0.17 |
7,175 |
50,037 |
+64 |
Nov19 |
190708 |
57.52 |
58.35 |
57.34 |
57.65 |
+0.17 |
3,005 |
43,592 |
+300 |
Dec19 |
190708 |
57.45 |
58.20 |
57.24 |
57.51 |
+0.16 |
4,283 |
112,576 |
-299 |
Jan20 |
190708 |
57.57 |
57.98 |
57.13 |
57.32 |
+0.15 |
783 |
18,890 |
+213 |
Feb20 |
190708 |
57.06 |
57.54 |
57.06 |
57.10 |
+0.15 |
140 |
9,441 |
-40 |
Mar20 |
190708 |
56.85 |
57.43 |
56.85 |
56.87 |
+0.16 |
81 |
17,456 |
+2 |
Apr20 |
190708 |
56.81 |
56.81 |
56.63 |
56.63 |
+0.16 |
69 |
7,406 |
+0 |
May20 |
190708 |
56.39 |
56.39 |
56.39 |
56.39 |
+0.18 |
80 |
6,637 |
+0 |
Jun20 |
190708 |
56.16 |
56.16 |
56.16 |
56.16 |
+0.18 |
1,125 |
67,625 |
-151 |
Jul20 |
190708 |
55.93 |
55.93 |
55.93 |
55.93 |
+0.19 |
15 |
5,681 |
-6 |
Aug20 |
190708 |
55.71 |
55.71 |
55.71 |
55.71 |
+0.19 |
8 |
5,604 |
+0 |
Sep20 |
190708 |
55.51 |
55.51 |
55.51 |
55.51 |
+0.20 |
0 |
10,083 |
+0 |
Oct20 |
190708 |
55.34 |
55.34 |
55.34 |
55.34 |
+0.21 |
0 |
5,715 |
+0 |
Nov20 |
190708 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.22 |
0 |
5,251 |
+0 |
Total Volume and Open Interest |
34,721 |
688,314 |
+57 |
US Dollar Index(ICE) |
Sep19 |
190708 |
96.840 |
97.020 |
96.765 |
96.985 |
+0.095 |
9,442 |
41,731 |
+0 |
Dec19 |
190708 |
96.435 |
96.535 |
96.385 |
96.515 |
+0.080 |
380 |
1,034 |
+0 |
Mar20 |
190708 |
96.050 |
96.050 |
96.050 |
96.050 |
+0.080 |
0 |
102 |
+0 |
Total Volume and Open Interest |
9,822 |
42,877 |
+0 |
Australian Dollar(CME) |
Sep19 |
190708 |
70.00 |
70.10 |
69.83 |
69.87 |
-0.09 |
86,297 |
159,052 |
-257 |
Dec19 |
190708 |
70.02 |
70.18 |
70.02 |
70.03 |
-0.09 |
17 |
540 |
-9 |
Mar20 |
190708 |
70.17 |
70.17 |
70.17 |
70.17 |
-0.10 |
1 |
18 |
+1 |
Total Volume and Open Interest |
86,914 |
161,905 |
-281 |
British Pound(CME) |
Sep19 |
190708 |
125.72 |
125.81 |
125.42 |
125.55 |
-0.11 |
68,909 |
224,791 |
+6,236 |
Dec19 |
190708 |
126.11 |
126.12 |
125.89 |
126.00 |
-0.11 |
46 |
1,441 |
+18 |
Mar20 |
190708 |
126.45 |
126.45 |
126.45 |
126.45 |
-0.11 |
1 |
188 |
+0 |
Total Volume and Open Interest |
72,557 |
231,076 |
+6,485 |
Canadian Dollar(CME) |
Sep19 |
190708 |
76.61 |
76.74 |
76.42 |
76.47 |
-0.06 |
51,894 |
151,688 |
+1,858 |
Dec19 |
190708 |
76.67 |
76.81 |
76.51 |
76.55 |
-0.07 |
82 |
4,897 |
-35 |
Mar20 |
190708 |
76.68 |
76.68 |
76.61 |
76.61 |
-0.07 |
4 |
970 |
-2 |
Jun20 |
190708 |
76.63 |
76.63 |
76.63 |
76.63 |
-0.09 |
0 |
216 |
+0 |
Total Volume and Open Interest |
52,271 |
159,743 |
+1,745 |
Japanese Yen(CME) |
Sep19 |
190708 |
92.68 |
92.84 |
92.38 |
92.45 |
-0.14 |
81,504 |
135,737 |
+326 |
Dec19 |
190708 |
93.35 |
93.39 |
93.00 |
93.04 |
-0.14 |
31 |
410 |
+17 |
Mar20 |
190708 |
93.69 |
93.69 |
93.69 |
93.69 |
-0.14 |
2 |
149 |
+1 |
Total Volume and Open Interest |
82,630 |
139,618 |
+263 |
Swiss Franc(CME) |
Sep19 |
190708 |
101.52 |
101.67 |
101.18 |
101.25 |
-0.20 |
18,515 |
50,404 |
-297 |
Dec19 |
190708 |
102.05 |
102.44 |
102.03 |
102.05 |
-0.20 |
8 |
28 |
+0 |
Mar20 |
190708 |
102.88 |
103.19 |
102.87 |
102.87 |
-0.21 |
0 |
29 |
+0 |
Total Volume and Open Interest |
18,515 |
50,469 |
-297 |
EuroFX(CME) |
Sep19 |
190708 |
112.92 |
112.97 |
112.70 |
112.76 |
-0.10 |
135,337 |
500,564 |
-5,607 |
Dec19 |
190708 |
113.67 |
113.74 |
113.48 |
113.53 |
-0.10 |
303 |
3,971 |
-10 |
Mar20 |
190708 |
114.48 |
114.48 |
114.31 |
114.33 |
-0.11 |
34 |
7,554 |
+26 |
Total Volume and Open Interest |
139,620 |
516,294 |
-4,676 |
Mexican Peso(CME) |
Jul19 |
190708 |
528.25 |
528.25 |
528.25 |
528.25 |
+2.88 |
|
|
|
Aug19 |
190708 |
525.25 |
525.25 |
525.25 |
525.25 |
+2.88 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,781 |
232,537 |
-3,515 |
Brazilian Real(CME) |
Aug19 |
190708 |
263.05 |
263.05 |
261.30 |
262.25 |
+0.85 |
7,416 |
18,710 |
+220 |
Sep19 |
190708 |
261.30 |
262.10 |
260.70 |
261.60 |
+0.85 |
31 |
3,545 |
+10 |
Oct19 |
190708 |
260.85 |
260.95 |
260.85 |
260.85 |
+0.85 |
|
|
|
Nov19 |
190708 |
260.25 |
260.25 |
260.25 |
260.25 |
+0.90 |
|
|
|
Total Volume and Open Interest |
7,447 |
22,255 |
+230 |
30-Year T-Bonds(CBOT) |
Sep19 |
190708 |
155~130 |
155~220 |
155~130 |
155~130 |
+0~140 |
203,953 |
935,789 |
+2,646 |
Dec19 |
190708 |
154~070 |
154~260 |
154~070 |
154~190 |
+0~130 |
22 |
105 |
-7 |
Mar20 |
190708 |
153~190 |
153~190 |
153~190 |
153~190 |
+0~130 |
|
|
|
Total Volume and Open Interest |
203,975 |
935,894 |
+2,639 |
10-Year T-Notes(CBOT) |
Sep19 |
190708 |
127~160 |
127~235 |
127~105 |
127~160 |
+0~010 |
1,229,180 |
3,741,485 |
-11,659 |
Dec19 |
190708 |
128~000 |
128~030 |
127~230 |
127~280 |
+0~015 |
1,739 |
5,226 |
+1,723 |
Mar20 |
190708 |
127~280 |
127~280 |
127~280 |
127~280 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,230,919 |
3,746,711 |
-9,936 |
5-Year T-Notes(CBOT) |
Sep19 |
190708 |
117~214 |
117~272 |
117~184 |
117~214 |
-0~002 |
696,223 |
4,397,716 |
-42,295 |
Dec19 |
190708 |
117~310 |
118~032 |
117~290 |
117~310 |
-0~002 |
13 |
78 |
+12 |
Mar20 |
190708 |
117~270 |
117~270 |
117~270 |
117~270 |
-0~002 |
|
|
|
Total Volume and Open Interest |
696,236 |
4,397,794 |
-42,283 |
2 Year T-Notes(CBOT) |
Sep19 |
190708 |
107~095 |
107~123 |
107~084 |
107~095 |
-0~002 |
309,581 |
3,552,594 |
+26,122 |
Dec19 |
190708 |
107~150 |
107~154 |
107~140 |
107~150 |
-0~004 |
1 |
6 |
+0 |
Mar20 |
190708 |
107~150 |
107~150 |
107~150 |
107~150 |
-0~004 |
|
|
|
Total Volume and Open Interest |
309,582 |
3,552,600 |
+26,122 |
Eurodollars(CME) |
Sep19 |
190708 |
97.890 |
97.905 |
97.875 |
97.890 |
+0.005 |
223,783 |
1,524,409 |
-16,486 |
Dec19 |
190708 |
97.945 |
97.990 |
97.945 |
97.960 |
+0.015 |
198,277 |
1,605,369 |
+4,662 |
Mar20 |
190708 |
98.140 |
98.180 |
98.125 |
98.140 |
+0.010 |
163,514 |
1,245,984 |
-5,590 |
Jun20 |
190708 |
98.235 |
98.285 |
98.215 |
98.235 |
+0.010 |
177,481 |
1,114,308 |
+7,193 |
Sep20 |
190708 |
98.305 |
98.360 |
98.285 |
98.305 |
+0.005 |
206,815 |
1,153,854 |
+5,298 |
Dec20 |
190708 |
98.310 |
98.365 |
98.295 |
98.315 |
+0.005 |
157,814 |
1,129,734 |
-4,856 |
Mar21 |
190708 |
98.350 |
98.395 |
98.335 |
98.350 |
unch |
101,888 |
836,851 |
+7,660 |
Jun21 |
190708 |
98.340 |
98.380 |
98.325 |
98.340 |
unch |
117,500 |
764,322 |
-8,219 |
Sep21 |
190708 |
98.340 |
98.375 |
98.325 |
98.335 |
unch |
100,459 |
576,762 |
-6,968 |
Dec21 |
190708 |
98.315 |
98.350 |
98.300 |
98.315 |
unch |
75,682 |
597,956 |
+1,739 |
Mar22 |
190708 |
98.305 |
98.340 |
98.295 |
98.305 |
unch |
46,414 |
452,880 |
-448 |
Jun22 |
190708 |
98.275 |
98.310 |
98.270 |
98.280 |
unch |
54,362 |
315,758 |
+4,883 |
Sep22 |
190708 |
98.255 |
98.285 |
98.245 |
98.260 |
+0.005 |
71,594 |
335,103 |
+16,445 |
Dec22 |
190708 |
98.225 |
98.255 |
98.215 |
98.230 |
+0.005 |
62,178 |
211,286 |
-7,633 |
Mar23 |
190708 |
98.205 |
98.235 |
98.195 |
98.210 |
+0.005 |
20,011 |
150,020 |
+2,473 |
Jun23 |
190708 |
98.170 |
98.200 |
98.165 |
98.180 |
+0.010 |
19,421 |
107,286 |
+3,998 |
Sep23 |
190708 |
98.135 |
98.165 |
98.135 |
98.145 |
+0.010 |
23,567 |
102,602 |
-3,602 |
Dec23 |
190708 |
98.095 |
98.125 |
98.090 |
98.105 |
+0.010 |
22,217 |
62,757 |
-3,722 |
Total Volume and Open Interest |
1,934,099 |
12,900,935 |
+2,040 |
Ultra T-Bond(CBOT) |
Sep19 |
190708 |
177~28 |
178~09 |
177~28 |
177~28 |
+0~29 |
74,057 |
1,152,943 |
+2,338 |
Dec19 |
190708 |
178~08 |
178~15 |
178~08 |
178~08 |
+0~29 |
|
|
|
Mar20 |
190708 |
178~08 |
178~08 |
178~08 |
178~08 |
+0~29 |
|
|
|
Total Volume and Open Interest |
74,057 |
1,152,816 |
+2,211 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190708 |
137~195 |
138~005 |
137~165 |
137~240 |
+0~045 |
154,248 |
754,027 |
-2,747 |
Dec19 |
190708 |
137~240 |
137~240 |
137~240 |
137~240 |
+0~045 |
0 |
1 |
+0 |
Mar20 |
190708 |
137~240 |
137~240 |
137~240 |
137~240 |
+0~045 |
|
|
|
Total Volume and Open Interest |
154,248 |
754,028 |
-2,747 |
30 Day Federal Funds(CBOT) |
Jul19 |
190708 |
97.615 |
97.615 |
97.605 |
97.613 |
+0.003 |
61,859 |
343,024 |
-29,348 |
Aug19 |
190708 |
97.865 |
97.875 |
97.855 |
97.870 |
+0.005 |
93,222 |
409,586 |
+9,564 |
Sep19 |
190708 |
97.945 |
97.950 |
97.930 |
97.940 |
+0.005 |
19,204 |
169,039 |
-753 |
Oct19 |
190708 |
98.055 |
98.065 |
98.035 |
98.050 |
unch |
55,233 |
324,594 |
+10,179 |
Nov19 |
190708 |
98.120 |
98.145 |
98.115 |
98.130 |
+0.010 |
24,277 |
162,708 |
+8,388 |
Dec19 |
190708 |
98.185 |
98.215 |
98.180 |
98.195 |
+0.015 |
9,781 |
80,604 |
+111 |
Total Volume and Open Interest |
319,150 |
2,048,668 |
-1,773 |
Japanese Govt Bonds(SGX) |
Sep19 |
190708 |
153.88 |
153.89 |
153.71 |
153.74 |
-0.20 |
703 |
18,855 |
+139 |
Dec19 |
190708 |
153.74 |
153.74 |
153.74 |
153.74 |
-0.20 |
|
|
|
Mar20 |
190708 |
153.74 |
153.74 |
153.74 |
153.74 |
-0.20 |
|
|
|
Total Volume and Open Interest |
703 |
18,855 |
+139 |
Euro-Buxl(EUREX) |
Sep19 |
190708 |
204.34 |
205.44 |
203.94 |
204.74 |
+1.18 |
50,652 |
255,937 |
+3,235 |
Dec19 |
190708 |
203.18 |
203.18 |
203.18 |
203.18 |
+1.18 |
771 |
7,832 |
+708 |
Mar20 |
190708 |
201.74 |
201.74 |
201.74 |
201.74 |
+1.18 |
|
|
|
Total Volume and Open Interest |
51,423 |
263,769 |
+3,943 |
Euro-Bund(EUREX) |
Sep19 |
190708 |
173.41 |
173.70 |
173.29 |
173.51 |
+0.33 |
483,437 |
1,699,326 |
-47,843 |
Dec19 |
190708 |
170.77 |
170.89 |
170.58 |
170.77 |
+0.33 |
19 |
2,897 |
-31 |
Mar20 |
190708 |
172.51 |
172.51 |
172.51 |
172.51 |
+0.33 |
0 |
4 |
+0 |
Total Volume and Open Interest |
483,456 |
1,702,227 |
-47,874 |
Euro-Bobl(EUREX) |
Sep19 |
190708 |
134.56 |
134.68 |
134.48 |
134.54 |
+0.03 |
308,312 |
1,372,555 |
-24,720 |
Dec19 |
190708 |
134.78 |
134.78 |
134.78 |
134.78 |
+0.03 |
0 |
37 |
+0 |
Mar20 |
190708 |
136.34 |
136.34 |
136.34 |
136.34 |
+0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
308,312 |
1,372,595 |
-24,720 |
Euro-Schatz(EUREX) |
Sep19 |
190708 |
112.30 |
112.31 |
112.26 |
112.27 |
-0.01 |
174,319 |
1,643,649 |
-19,956 |
Dec19 |
190708 |
112.31 |
112.32 |
112.31 |
112.31 |
-0.00 |
0 |
502 |
+0 |
Mar20 |
190708 |
112.22 |
112.22 |
112.22 |
112.22 |
-0.00 |
|
|
|
Total Volume and Open Interest |
174,319 |
1,644,151 |
-19,956 |
3-Mth Euribor(EUREX) |
Sep19 |
190708 |
100.440 |
100.440 |
100.440 |
100.440 |
-0.005 |
0 |
2,054 |
-3 |
Dec19 |
190708 |
100.480 |
100.480 |
100.480 |
100.480 |
unch |
0 |
1,735 |
+0 |
Mar20 |
190708 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.005 |
0 |
612 |
+0 |
Total Volume and Open Interest |
0 |
7,488 |
-3 |
Long Gilt(LIFFE) |
Sep19 |
190708 |
131~22 |
132~00 |
131~22 |
131~28 |
+0~16 |
119,714 |
649,513 |
-5,799 |
Dec19 |
190708 |
130~30 |
130~30 |
130~30 |
130~30 |
+0~16 |
0 |
100 |
+0 |
Total Volume and Open Interest |
119,714 |
649,613 |
-5,799 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190708 |
99.26 |
99.27 |
99.26 |
99.27 |
+0.01 |
52,728 |
629,313 |
-8,249 |
Dec19 |
190708 |
99.27 |
99.29 |
99.27 |
99.28 |
+0.01 |
49,286 |
684,896 |
+8,703 |
Mar20 |
190708 |
99.35 |
99.38 |
99.35 |
99.36 |
+0.03 |
67,603 |
488,111 |
+10,280 |
Jun20 |
190708 |
99.36 |
99.40 |
99.36 |
99.39 |
+0.04 |
32,632 |
457,208 |
+862 |
Sep20 |
190708 |
99.36 |
99.40 |
99.36 |
99.39 |
+0.04 |
49,745 |
500,193 |
-189 |
Dec20 |
190708 |
99.33 |
99.38 |
99.33 |
99.36 |
+0.05 |
48,281 |
349,730 |
+7,785 |
Total Volume and Open Interest |
542,701 |
4,061,958 |
+16,075 |
3-Mth Euribor(LIFFE) |
Sep19 |
190708 |
100.440 |
100.445 |
100.435 |
100.440 |
unch |
60,404 |
602,377 |
+4,149 |
Dec19 |
190708 |
100.480 |
100.490 |
100.480 |
100.485 |
unch |
51,180 |
572,470 |
-1,775 |
Mar20 |
190708 |
100.500 |
100.510 |
100.500 |
100.505 |
+0.005 |
64,560 |
422,649 |
+3,927 |
Total Volume and Open Interest |
703,182 |
4,351,844 |
+24,198 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190708 |
98.90 |
98.90 |
98.86 |
98.89 |
-0.02 |
20,416 |
267,466 |
-7,330 |
Dec19 |
190708 |
98.98 |
98.98 |
98.92 |
98.97 |
-0.02 |
14,627 |
363,419 |
-1,788 |
Mar20 |
190708 |
99.06 |
99.06 |
99.00 |
99.04 |
-0.03 |
15,262 |
270,108 |
-245 |
Jun20 |
190708 |
99.08 |
99.08 |
99.02 |
99.07 |
-0.02 |
6,658 |
233,348 |
+1,952 |
Sep20 |
190708 |
99.06 |
99.07 |
99.00 |
99.05 |
-0.02 |
5,603 |
153,087 |
-567 |
Dec20 |
190708 |
99.03 |
99.03 |
98.98 |
99.02 |
-0.03 |
4,579 |
107,665 |
-725 |
Mar21 |
190708 |
99.02 |
99.02 |
98.96 |
99.01 |
-0.02 |
3,461 |
61,950 |
-1,150 |
Jun21 |
190708 |
99.00 |
99.00 |
98.94 |
98.99 |
-0.02 |
1,389 |
27,192 |
+607 |
Sep21 |
190708 |
98.98 |
98.98 |
98.96 |
98.97 |
-0.02 |
731 |
2,411 |
+708 |
Dec21 |
190708 |
98.93 |
98.93 |
98.93 |
98.93 |
-0.02 |
68 |
3,230 |
+10 |
Total Volume and Open Interest |
72,794 |
1,490,911 |
-8,528 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190708 |
98.71 |
98.71 |
98.62 |
98.67 |
-0.04 |
81,156 |
1,327,602 |
-6,175 |
Dec19 |
190708 |
98.68 |
98.68 |
98.68 |
98.68 |
-0.03 |
179 |
184 |
+174 |
Total Volume and Open Interest |
81,335 |
1,327,786 |
-6,001 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190708 |
99.09 |
99.09 |
99.03 |
99.07 |
-0.02 |
119,761 |
1,258,004 |
-511 |
Dec19 |
190708 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.02 |
|
|
|
Total Volume and Open Interest |
119,761 |
1,258,004 |
-511 |
Gold(CMX) |
Aug19 |
190708 |
1401.0 |
1409.9 |
1393.8 |
1400.0 |
-0.1 |
419,609 |
419,593 |
-5,032 |
Oct19 |
190708 |
1407.2 |
1415.9 |
1400.1 |
1406.2 |
-0.1 |
3,965 |
14,348 |
+486 |
Dec19 |
190708 |
1412.4 |
1421.5 |
1406.0 |
1412.2 |
+0.1 |
17,757 |
108,873 |
+2,985 |
Feb20 |
190708 |
1419.4 |
1426.8 |
1414.2 |
1418.1 |
+0.4 |
1,821 |
31,296 |
-596 |
Apr20 |
190708 |
1422.2 |
1430.3 |
1420.5 |
1422.7 |
+0.5 |
1,889 |
13,565 |
+797 |
Jun20 |
190708 |
1425.6 |
1435.0 |
1423.5 |
1426.8 |
+0.5 |
1,133 |
12,597 |
+9 |
Aug20 |
190708 |
1436.4 |
1436.4 |
1430.7 |
1430.7 |
+0.7 |
65 |
1,131 |
+27 |
Oct20 |
190708 |
1434.6 |
1434.6 |
1434.6 |
1434.6 |
+0.7 |
9 |
83 |
+3 |
Dec20 |
190708 |
1436.9 |
1437.3 |
1436.9 |
1437.3 |
+0.7 |
4 |
2,262 |
+2 |
Feb21 |
190708 |
1440.8 |
1440.8 |
1440.8 |
1440.8 |
+0.7 |
4 |
21 |
+1 |
Apr21 |
190708 |
1443.4 |
1443.4 |
1443.4 |
1443.4 |
+0.7 |
|
|
|
Jun21 |
190708 |
1446.1 |
1446.1 |
1446.1 |
1446.1 |
+0.7 |
0 |
248 |
+0 |
Total Volume and Open Interest |
446,736 |
604,687 |
-1,262 |
Silver(CMX) |
Jul19 |
190708 |
1496.5 |
1506.0 |
1491.0 |
1497.2 |
+5.4 |
12 |
727 |
-15 |
Sep19 |
190708 |
1505.0 |
1515.0 |
1498.5 |
1505.0 |
+4.9 |
66,804 |
161,018 |
-102 |
Dec19 |
190708 |
1515.0 |
1526.5 |
1510.5 |
1516.7 |
+4.9 |
2,850 |
38,435 |
+660 |
Mar20 |
190708 |
1527.0 |
1536.5 |
1527.0 |
1528.2 |
+5.1 |
925 |
16,552 |
+143 |
May20 |
190708 |
1536.0 |
1536.5 |
1534.9 |
1534.9 |
+5.2 |
384 |
2,432 |
-19 |
Jul20 |
190708 |
1543.0 |
1543.0 |
1541.8 |
1541.8 |
+5.0 |
324 |
1,252 |
+248 |
Sep20 |
190708 |
1548.0 |
1548.0 |
1548.0 |
1548.0 |
+5.0 |
0 |
26 |
+0 |
Total Volume and Open Interest |
71,708 |
222,167 |
+943 |
Platinum(NYMEX) |
Jul19 |
190708 |
815.7 |
815.7 |
814.3 |
814.3 |
+9.1 |
15 |
59 |
-122 |
Oct19 |
190708 |
815.0 |
823.9 |
811.1 |
820.4 |
+9.0 |
19,454 |
76,957 |
-567 |
Jan20 |
190708 |
818.3 |
828.6 |
818.3 |
825.7 |
+8.8 |
142 |
2,203 |
+31 |
Apr20 |
190708 |
830.0 |
830.3 |
830.0 |
830.3 |
+8.5 |
53 |
451 |
+46 |
Total Volume and Open Interest |
19,682 |
79,779 |
-612 |
Palladium(NYMEX) |
Sep19 |
190708 |
1559.70 |
1569.60 |
1552.00 |
1558.20 |
-6.00 |
2,644 |
22,740 |
+331 |
Dec19 |
190708 |
1556.50 |
1558.40 |
1548.90 |
1553.70 |
-5.90 |
214 |
1,512 |
+19 |
Mar20 |
190708 |
1549.20 |
1549.20 |
1549.20 |
1549.20 |
-5.70 |
104 |
186 |
+0 |
Total Volume and Open Interest |
2,858 |
24,441 |
+350 |
Copper(CMX) |
Jul19 |
190708 |
265.50 |
268.20 |
265.45 |
265.60 |
-0.25 |
759 |
2,976 |
-349 |
Sep19 |
190708 |
266.95 |
268.90 |
265.45 |
265.90 |
-0.20 |
52,686 |
159,609 |
+204 |
Dec19 |
190708 |
267.65 |
269.40 |
266.15 |
266.65 |
-0.10 |
8,218 |
48,780 |
+1,041 |
Mar20 |
190708 |
267.85 |
270.15 |
266.95 |
267.45 |
-0.10 |
3,626 |
26,012 |
+918 |
May20 |
190708 |
268.75 |
268.75 |
268.20 |
268.20 |
-0.10 |
542 |
2,666 |
+20 |
Total Volume and Open Interest |
67,284 |
256,428 |
+2,086 |
E-mini DJIA Index(CBOT) |
Sep19 |
190708 |
26890 |
26924 |
26742 |
26793 |
-92 |
119,169 |
85,454 |
+671 |
Dec19 |
190708 |
26845 |
26888 |
26724 |
26776 |
-88 |
47 |
272 |
-6 |
Mar20 |
190708 |
26798 |
26798 |
26784 |
26798 |
-87 |
2 |
2 |
+0 |
Jun20 |
190708 |
26798 |
26798 |
26798 |
26798 |
-88 |
|
|
|
Total Volume and Open Interest |
119,218 |
85,728 |
+665 |
S & P 500(CME) |
Sep19 |
190708 |
2993.90 |
2993.90 |
2974.00 |
2978.60 |
-11.80 |
637 |
23,473 |
+160 |
Dec19 |
190708 |
2980.50 |
2980.50 |
2980.50 |
2980.50 |
-11.70 |
0 |
7 |
+0 |
Mar20 |
190708 |
2983.60 |
2983.60 |
2983.60 |
2983.60 |
-11.80 |
|
|
|
Jun20 |
190708 |
2982.00 |
2982.00 |
2982.00 |
2982.00 |
-10.90 |
|
|
|
Total Volume and Open Interest |
637 |
23,480 |
+160 |
S & P 500 E-Mini(CME) |
Sep19 |
190708 |
2990.75 |
2994.75 |
2973.25 |
2978.50 |
-12.00 |
805,258 |
2,552,643 |
+40,623 |
Dec19 |
190708 |
2991.50 |
2996.25 |
2975.00 |
2980.50 |
-11.75 |
2,606 |
27,806 |
-479 |
Mar20 |
190708 |
2989.00 |
2996.50 |
2979.00 |
2983.50 |
-12.00 |
22 |
3,825 |
-5 |
Jun20 |
190708 |
2982.00 |
2982.00 |
2979.50 |
2982.00 |
-11.00 |
0 |
1,371 |
+0 |
Total Volume and Open Interest |
807,886 |
2,585,645 |
+40,139 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190708 |
7855.00 |
7863.50 |
7777.50 |
7801.00 |
-50.50 |
209,604 |
209,387 |
+992 |
Dec19 |
190708 |
7875.50 |
7880.25 |
7800.00 |
7821.50 |
-50.75 |
118 |
669 |
+22 |
Mar20 |
190708 |
7848.50 |
7848.50 |
7829.00 |
7848.50 |
-47.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
209,722 |
210,083 |
+1,014 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190708 |
1969.20 |
1969.20 |
1947.30 |
1950.70 |
-18.30 |
6,625 |
63,285 |
+201 |
Dec19 |
190708 |
1952.90 |
1952.90 |
1950.70 |
1952.90 |
-18.60 |
0 |
104 |
+0 |
Mar20 |
190708 |
1958.60 |
1958.60 |
1958.60 |
1958.60 |
-17.30 |
|
|
|
Total Volume and Open Interest |
6,625 |
63,389 |
+201 |
Volatility Index(CBOE) |
Jul19 |
190708 |
14.33 |
15.05 |
14.25 |
14.88 |
+0.55 |
5,025 |
141,366 |
-12,373 |
Aug19 |
190708 |
15.60 |
16.07 |
15.57 |
16.02 |
+0.34 |
6,761 |
149,618 |
+7,360 |
Sep19 |
190708 |
16.15 |
16.48 |
16.06 |
16.43 |
+0.30 |
1,403 |
34,955 |
-268 |
Oct19 |
190708 |
16.37 |
16.75 |
16.35 |
16.68 |
+0.25 |
797 |
30,973 |
+1,527 |
Total Volume and Open Interest |
14,585 |
414,581 |
-2,143 |
S & P 600(CME) |
Sep19 |
190708 |
949.20 |
949.20 |
949.20 |
949.20 |
-9.40 |
0 |
538 |
+0 |
Dec19 |
190708 |
949.80 |
949.80 |
949.80 |
949.80 |
-9.40 |
|
|
|
Total Volume and Open Interest |
0 |
538 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190708 |
1580.50 |
1581.30 |
1560.80 |
1564.70 |
-14.70 |
62,345 |
415,056 |
+816 |
Dec19 |
190708 |
1578.40 |
1582.50 |
1563.60 |
1567.10 |
-14.50 |
2 |
128 |
-1 |
Mar20 |
190708 |
1571.40 |
1571.40 |
1571.40 |
1571.40 |
-14.10 |
|
|
|
Total Volume and Open Interest |
62,347 |
415,184 |
+815 |
Nikkei 225(CME) |
Sep19 |
190708 |
21730 |
21735 |
21475 |
21595 |
-70 |
4,665 |
26,144 |
+19 |
Dec19 |
190708 |
21475 |
21475 |
21370 |
21475 |
-70 |
0 |
12 |
+0 |
Total Volume and Open Interest |
4,665 |
26,153 |
+16 |
Nikkei 225(SGX) |
Sep19 |
190708 |
21675 |
21690 |
21460 |
21545 |
-130 |
47,916 |
132,410 |
-5,149 |
Dec19 |
190708 |
21385 |
21385 |
21385 |
21385 |
-135 |
2 |
4,696 |
-1 |
Mar20 |
190708 |
21340 |
21340 |
21340 |
21340 |
-115 |
0 |
400 |
+0 |
Total Volume and Open Interest |
74,604 |
168,285 |
+2,627 |
Nikkei 225 Mini(JPX) |
Sep19 |
190708 |
21670 |
21690 |
21460 |
21530 |
-140 |
714,019 |
314,893 |
+253 |
Dec19 |
190708 |
21495 |
21505 |
21280 |
21340 |
-150 |
7,791 |
7,006 |
+373 |
Mar20 |
190708 |
21405 |
21415 |
21210 |
21280 |
-140 |
240 |
1,768 |
-3 |
Total Volume and Open Interest |
755,862 |
373,546 |
+6,474 |
Nikkei 225(JPX) |
Sep19 |
190708 |
21670 |
21690 |
21460 |
21530 |
-140 |
50,190 |
222,303 |
-404 |
Dec19 |
190708 |
21480 |
21500 |
21280 |
21340 |
-150 |
142 |
34,732 |
+763 |
Mar20 |
190708 |
21300 |
21300 |
21220 |
21280 |
-140 |
3 |
7,901 |
+1,000 |
Total Volume and Open Interest |
50,353 |
338,607 |
+1,733 |
Nikkei 225(CME) Yen |
Sep19 |
190708 |
21665 |
21720 |
21465 |
21585 |
-60 |
27,918 |
54,535 |
-818 |
Dec19 |
190708 |
21345 |
21490 |
21305 |
21405 |
-60 |
0 |
2 |
+0 |
Mar20 |
190708 |
21455 |
21455 |
21455 |
21455 |
-90 |
|
|
|
Total Volume and Open Interest |
27,918 |
54,537 |
-818 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190708 |
21590 |
21590 |
21560 |
21590 |
-60 |
|
|
|
Dec19 |
190708 |
21410 |
21410 |
21410 |
21410 |
-60 |
|
|
|
Mar20 |
190708 |
21460 |
21460 |
21460 |
21460 |
-90 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190708 |
5576.0 |
5599.0 |
5571.5 |
5589.0 |
-3.0 |
25,466 |
328,072 |
-6,846 |
Aug19 |
190708 |
5576.0 |
5590.0 |
5572.5 |
5587.5 |
-2.5 |
0 |
259 |
-8 |
Sep19 |
190708 |
5573.5 |
5592.5 |
5570.0 |
5584.5 |
-3.0 |
160 |
21,916 |
-48 |
Total Volume and Open Interest |
25,626 |
415,757 |
-6,902 |
Hang Seng Index(HKFE) |
Jul19 |
190708 |
28775 |
28800 |
28213 |
28360 |
-420 |
168,289 |
109,055 |
-523 |
Aug19 |
190708 |
28750 |
28763 |
28198 |
28347 |
-411 |
461 |
709 |
+200 |
Sep19 |
190708 |
28678 |
28700 |
28138 |
28268 |
-414 |
658 |
12,250 |
-60 |
Total Volume and Open Interest |
170,158 |
134,268 |
-423 |
DAX(EUREX) |
Sep19 |
190708 |
12533.5 |
12577.5 |
12470.0 |
12533.5 |
-19.0 |
45,902 |
102,614 |
-9,872 |
Dec19 |
190708 |
12475.5 |
12514.5 |
12459.5 |
12514.5 |
-19.0 |
11 |
1,215 |
-2 |
Mar20 |
190708 |
12501.0 |
12501.0 |
12501.0 |
12501.0 |
-19.0 |
|
|
|
Total Volume and Open Interest |
45,913 |
103,829 |
-9,874 |
Mini-DAX(EUREX) |
Sep19 |
190708 |
12542.0 |
12577.0 |
12473.0 |
12533.5 |
-19.0 |
15,639 |
10,203 |
-548 |
Dec19 |
190708 |
12524.0 |
12540.0 |
12473.0 |
12514.5 |
-19.0 |
9 |
236 |
-10 |
Mar20 |
190708 |
12501.0 |
12501.0 |
12501.0 |
12501.0 |
-19.0 |
1 |
3 |
+1 |
Total Volume and Open Interest |
15,649 |
10,442 |
-557 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190708 |
3513 |
3524 |
3503 |
3516 |
-1 |
446,957 |
3,836,174 |
-39,507 |
Dec19 |
190708 |
3491 |
3505 |
3488 |
3499 |
-1 |
8,420 |
251,542 |
+6,407 |
Mar20 |
190708 |
3477 |
3482 |
3477 |
3482 |
-3 |
1 |
514 |
+1 |
Total Volume and Open Interest |
457,378 |
4,113,509 |
-32,099 |
Swiss Market Index(EUREX) |
Sep19 |
190708 |
9930 |
9980 |
9917 |
9964 |
-4 |
16,869 |
184,777 |
-3,907 |
Dec19 |
190708 |
9904 |
9940 |
9904 |
9940 |
-4 |
7 |
845 |
+5 |
Mar20 |
190708 |
9830 |
9830 |
9830 |
9830 |
-4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,876 |
185,624 |
-3,902 |
FT-SE 100(EURONEXT) |
Sep19 |
190708 |
7493.50 |
7510.00 |
7469.50 |
7490.50 |
unch |
41,603 |
763,681 |
+4,367 |
Dec19 |
190708 |
7452.00 |
7452.00 |
7452.00 |
7452.00 |
unch |
0 |
4,345 |
+0 |
Mar20 |
190708 |
7385.50 |
7385.50 |
7385.50 |
7385.50 |
-1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
41,603 |
768,027 |
+4,367 |
SPI 200(SFE) |
Sep19 |
190708 |
6686.0 |
6688.0 |
6610.0 |
6615.0 |
-75.0 |
34,287 |
387,988 |
+1,052 |
Dec19 |
190708 |
6653.0 |
6653.0 |
6598.0 |
6598.0 |
-76.0 |
11 |
2,714 |
+1 |
Mar20 |
190708 |
6550.0 |
6550.0 |
6550.0 |
6550.0 |
-76.0 |
|
|
|
Total Volume and Open Interest |
34,315 |
392,306 |
+1,066 |
FTSE MIB(ISE) |
Sep19 |
190708 |
21880.00 |
21980.00 |
21840.00 |
21894.00 |
-29.00 |
18,143 |
94,060 |
-676 |
Dec19 |
190708 |
21750.00 |
21800.00 |
21710.00 |
21752.00 |
-31.00 |
46 |
473 |
-9 |
Mar20 |
190708 |
21655.00 |
21655.00 |
21647.00 |
21647.00 |
-31.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
18,189 |
94,541 |
-685 |
KOSPI 200(KFE) |
Sep19 |
190708 |
269.35 |
269.40 |
268.90 |
269.20 |
-5.65 |
219,423 |
290,202 |
-3,164 |
Dec19 |
190708 |
274.75 |
274.80 |
269.25 |
269.40 |
-5.65 |
419 |
44,371 |
+100 |
Mar20 |
190708 |
267.50 |
267.50 |
266.55 |
266.60 |
-5.50 |
21 |
2,518 |
+21 |
Total Volume and Open Interest |
219,863 |
368,749 |
-3,043 |
GSCI(CME) |
Jul19 |
190708 |
423.05 |
425.40 |
421.05 |
421.10 |
-1.90 |
81 |
13,100 |
-45 |
Aug19 |
190708 |
422.75 |
424.05 |
419.80 |
420.00 |
-1.80 |
60 |
60 |
+60 |
Sep19 |
190708 |
421.20 |
421.20 |
421.20 |
421.20 |
-1.80 |
|
|
|
Total Volume and Open Interest |
141 |
13,159 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|