|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190710 |
884.50 |
893.00 |
880.75 |
893.00 |
+10.25 |
1,340 |
958 |
-311 |
Aug19 |
190710 |
886.00 |
895.25 |
881.25 |
894.50 |
+8.50 |
22,139 |
101,964 |
+3,167 |
Sep19 |
190710 |
892.00 |
901.00 |
887.00 |
900.25 |
+8.50 |
13,331 |
46,389 |
+3,192 |
Nov19 |
190710 |
904.75 |
913.50 |
899.25 |
912.75 |
+8.50 |
66,364 |
339,819 |
+7,635 |
Jan20 |
190710 |
915.25 |
925.25 |
911.50 |
924.50 |
+8.25 |
9,023 |
72,002 |
+1,724 |
Mar20 |
190710 |
926.25 |
935.00 |
921.50 |
934.25 |
+8.50 |
7,692 |
54,079 |
+517 |
May20 |
190710 |
934.50 |
943.00 |
930.25 |
942.50 |
+7.75 |
1,914 |
20,814 |
-329 |
Jul20 |
190710 |
943.00 |
951.00 |
938.75 |
950.75 |
+7.25 |
2,368 |
19,909 |
-52 |
Aug20 |
190710 |
952.25 |
952.25 |
944.00 |
952.25 |
+6.75 |
4 |
1,272 |
+3 |
Sep20 |
190710 |
950.00 |
950.00 |
940.50 |
950.00 |
+7.00 |
4 |
576 |
+0 |
Nov20 |
190710 |
943.75 |
951.50 |
939.75 |
951.25 |
+6.75 |
1,499 |
13,580 |
+237 |
Jan21 |
190710 |
958.25 |
958.25 |
950.25 |
958.25 |
+6.75 |
6 |
230 |
-3 |
Mar21 |
190710 |
962.25 |
962.25 |
962.25 |
962.25 |
+7.00 |
0 |
56 |
+0 |
May21 |
190710 |
969.00 |
969.00 |
969.00 |
969.00 |
+7.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
125,684 |
671,963 |
+15,780 |
Soybean Meal(CBOT) |
Jul19 |
190710 |
307.10 |
309.10 |
306.30 |
309.10 |
+1.20 |
667 |
519 |
-367 |
Aug19 |
190710 |
309.20 |
311.00 |
307.10 |
310.70 |
+1.50 |
14,947 |
65,457 |
-1,198 |
Sep19 |
190710 |
310.90 |
312.70 |
309.00 |
312.40 |
+1.50 |
9,768 |
50,444 |
+864 |
Oct19 |
190710 |
313.00 |
314.50 |
310.60 |
314.20 |
+1.50 |
3,257 |
31,160 |
-77 |
Dec19 |
190710 |
315.80 |
317.90 |
313.80 |
317.50 |
+1.60 |
26,223 |
173,763 |
+915 |
Jan20 |
190710 |
317.50 |
319.40 |
315.20 |
319.10 |
+1.60 |
6,461 |
38,839 |
-620 |
Mar20 |
190710 |
320.30 |
322.00 |
318.20 |
321.90 |
+1.40 |
5,048 |
39,116 |
+1,002 |
May20 |
190710 |
323.50 |
324.90 |
321.20 |
324.90 |
+1.40 |
1,129 |
16,621 |
+124 |
Jul20 |
190710 |
326.90 |
327.80 |
324.00 |
327.70 |
+1.10 |
709 |
8,513 |
+16 |
Aug20 |
190710 |
327.90 |
328.90 |
325.30 |
328.70 |
+1.20 |
29 |
3,734 |
+7 |
Total Volume and Open Interest |
68,663 |
439,304 |
+655 |
Soybean Oil(CBOT) |
Jul19 |
190710 |
28.08 |
28.08 |
27.75 |
27.97 |
+0.09 |
480 |
372 |
-195 |
Aug19 |
190710 |
28.11 |
28.30 |
27.84 |
28.09 |
+0.08 |
18,157 |
57,606 |
-1,107 |
Sep19 |
190710 |
28.23 |
28.41 |
27.97 |
28.20 |
+0.07 |
7,459 |
33,471 |
+128 |
Oct19 |
190710 |
28.35 |
28.50 |
28.10 |
28.33 |
+0.08 |
3,788 |
20,571 |
-601 |
Dec19 |
190710 |
28.58 |
28.76 |
28.32 |
28.56 |
+0.07 |
43,931 |
200,950 |
+2,808 |
Jan20 |
190710 |
28.77 |
28.97 |
28.55 |
28.79 |
+0.09 |
8,020 |
40,041 |
+1,047 |
Mar20 |
190710 |
29.05 |
29.24 |
28.83 |
29.07 |
+0.08 |
5,240 |
35,649 |
+720 |
May20 |
190710 |
29.22 |
29.58 |
29.19 |
29.43 |
+0.08 |
1,736 |
14,506 |
+572 |
Jul20 |
190710 |
29.74 |
29.92 |
29.52 |
29.76 |
+0.06 |
1,992 |
12,503 |
-40 |
Aug20 |
190710 |
29.79 |
29.87 |
29.78 |
29.87 |
+0.05 |
24 |
1,557 |
+3 |
Total Volume and Open Interest |
91,128 |
424,608 |
+3,320 |
Canola(WCE) |
Jul19 |
190710 |
448.9 |
448.9 |
446.1 |
446.1 |
+5.1 |
0 |
283 |
-10 |
Nov19 |
190710 |
447.4 |
451.6 |
445.5 |
445.8 |
-3.0 |
12,258 |
119,608 |
+684 |
Jan20 |
190710 |
455.5 |
458.2 |
452.6 |
452.9 |
-2.6 |
3,078 |
14,927 |
+1,540 |
Mar20 |
190710 |
462.0 |
464.5 |
459.4 |
459.5 |
-2.4 |
292 |
3,470 |
+5 |
May20 |
190710 |
467.5 |
469.8 |
464.9 |
465.0 |
-2.5 |
62 |
1,270 |
+6 |
Total Volume and Open Interest |
15,762 |
141,880 |
+2,250 |
Corn(CBOT) |
Jul19 |
190710 |
430.00 |
434.75 |
428.00 |
434.25 |
+2.50 |
2,083 |
1,204 |
-715 |
Sep19 |
190710 |
432.00 |
436.50 |
427.00 |
435.00 |
+2.50 |
151,867 |
557,323 |
+6,597 |
Dec19 |
190710 |
436.50 |
441.00 |
431.50 |
439.50 |
+2.25 |
196,442 |
742,350 |
+14,682 |
Mar20 |
190710 |
444.00 |
447.50 |
438.75 |
446.25 |
+1.75 |
30,200 |
212,020 |
+809 |
May20 |
190710 |
447.75 |
450.50 |
442.50 |
449.50 |
+1.50 |
7,739 |
51,246 |
+181 |
Jul20 |
190710 |
450.50 |
453.50 |
445.50 |
452.00 |
+1.25 |
8,488 |
100,490 |
+225 |
Sep20 |
190710 |
422.25 |
425.00 |
419.75 |
425.00 |
+1.50 |
1,670 |
19,482 |
+592 |
Dec20 |
190710 |
415.00 |
418.25 |
412.25 |
417.75 |
+2.25 |
10,735 |
81,845 |
-46 |
Mar21 |
190710 |
423.25 |
427.25 |
422.25 |
427.00 |
+2.25 |
172 |
3,075 |
-2 |
May21 |
190710 |
430.50 |
432.75 |
429.75 |
432.75 |
+2.00 |
0 |
584 |
+0 |
Total Volume and Open Interest |
409,512 |
1,775,117 |
+22,286 |
Wheat(CBOT) |
Jul19 |
190710 |
506.00 |
512.50 |
506.00 |
511.75 |
+2.00 |
187 |
368 |
-147 |
Sep19 |
190710 |
500.25 |
506.75 |
498.00 |
504.75 |
+2.00 |
60,682 |
175,385 |
-2,842 |
Dec19 |
190710 |
513.00 |
518.25 |
511.00 |
516.75 |
+1.25 |
25,878 |
105,287 |
+900 |
Mar20 |
190710 |
526.25 |
531.00 |
524.00 |
529.50 |
+0.75 |
11,022 |
39,989 |
+905 |
May20 |
190710 |
533.25 |
537.00 |
530.75 |
535.75 |
+0.25 |
3,650 |
8,803 |
+593 |
Jul20 |
190710 |
533.00 |
538.00 |
531.25 |
536.75 |
+1.25 |
2,291 |
19,909 |
+970 |
Total Volume and Open Interest |
104,559 |
359,048 |
+910 |
Wheat(KCBT) |
Jul19 |
190710 |
444.00 |
444.00 |
441.25 |
441.25 |
+0.75 |
150 |
32 |
-50 |
Sep19 |
190710 |
438.25 |
442.75 |
434.25 |
441.50 |
+2.25 |
24,997 |
156,897 |
-448 |
Dec19 |
190710 |
458.50 |
463.50 |
455.75 |
462.50 |
+1.50 |
13,206 |
68,840 |
+678 |
Mar20 |
190710 |
479.50 |
483.50 |
476.25 |
483.00 |
+1.25 |
5,209 |
27,392 |
+1,083 |
May20 |
190710 |
493.50 |
496.75 |
490.00 |
496.50 |
+1.00 |
1,620 |
7,915 |
+208 |
Jul20 |
190710 |
500.25 |
502.75 |
496.00 |
502.25 |
+1.75 |
1,080 |
9,058 |
+13 |
Sep20 |
190710 |
510.00 |
514.75 |
509.00 |
514.75 |
+1.50 |
176 |
2,211 |
+11 |
Total Volume and Open Interest |
46,605 |
274,378 |
+1,498 |
Wheat(MGE) |
Jul19 |
190710 |
522.50 |
533.50 |
522.50 |
522.50 |
-4.25 |
4 |
0 |
-4 |
Sep19 |
190710 |
526.00 |
532.50 |
525.00 |
528.75 |
+2.25 |
3,644 |
26,113 |
-325 |
Dec19 |
190710 |
540.50 |
545.75 |
539.00 |
542.00 |
+1.00 |
1,100 |
14,537 |
+276 |
Mar20 |
190710 |
555.00 |
560.50 |
553.50 |
557.00 |
+1.00 |
226 |
5,475 |
+46 |
May20 |
190710 |
564.25 |
568.75 |
564.25 |
565.75 |
+1.25 |
47 |
2,499 |
+2 |
Jul20 |
190710 |
572.75 |
576.00 |
572.75 |
573.00 |
+0.50 |
2 |
534 |
+0 |
Total Volume and Open Interest |
5,055 |
50,091 |
+27 |
Oats(CBOT) |
Jul19 |
190710 |
275.75 |
275.75 |
275.75 |
275.75 |
+1.75 |
0 |
1 |
-1 |
Sep19 |
190710 |
275.50 |
276.00 |
272.75 |
273.50 |
-1.25 |
50 |
1,001 |
+7 |
Dec19 |
190710 |
276.00 |
277.50 |
275.00 |
275.50 |
-0.50 |
123 |
3,630 |
-10 |
Mar20 |
190710 |
279.00 |
279.00 |
279.00 |
279.00 |
-0.75 |
0 |
148 |
+0 |
Total Volume and Open Interest |
173 |
4,780 |
-4 |
Rough Rice(CBOT) |
Jul19 |
190710 |
11.62 |
11.67 |
11.60 |
11.65 |
+0.05 |
2 |
29 |
-6 |
Sep19 |
190710 |
11.86 |
11.96 |
11.80 |
11.93 |
+0.04 |
356 |
5,374 |
-9 |
Nov19 |
190710 |
11.98 |
12.08 |
11.96 |
12.06 |
+0.02 |
30 |
377 |
+6 |
Jan20 |
190710 |
12.23 |
12.23 |
12.23 |
12.23 |
+0.02 |
0 |
7 |
+0 |
Total Volume and Open Interest |
388 |
5,787 |
-9 |
Live Cattle(CME) |
Aug19 |
190710 |
107.980 |
108.135 |
107.250 |
107.635 |
-0.500 |
33,471 |
115,246 |
-10,295 |
Oct19 |
190710 |
109.200 |
109.285 |
108.430 |
108.980 |
-0.320 |
28,474 |
113,777 |
+4,181 |
Dec19 |
190710 |
113.580 |
113.600 |
112.950 |
113.480 |
-0.220 |
15,596 |
60,244 |
+866 |
Feb20 |
190710 |
117.500 |
117.900 |
117.300 |
117.785 |
-0.115 |
6,413 |
29,878 |
+740 |
Apr20 |
190710 |
119.635 |
119.930 |
119.050 |
119.785 |
-0.145 |
2,426 |
13,881 |
+610 |
Jun20 |
190710 |
112.600 |
113.150 |
112.430 |
113.035 |
+0.085 |
482 |
9,009 |
+126 |
Total Volume and Open Interest |
86,913 |
344,965 |
-3,790 |
Feeder Cattle(CME) |
Aug19 |
190710 |
142.850 |
143.130 |
141.935 |
142.350 |
-0.530 |
6,533 |
21,284 |
-1,158 |
Sep19 |
190710 |
143.000 |
143.450 |
142.300 |
142.850 |
-0.280 |
5,365 |
9,666 |
+777 |
Oct19 |
190710 |
143.130 |
143.435 |
142.300 |
142.830 |
-0.205 |
2,989 |
7,488 |
+344 |
Nov19 |
190710 |
142.785 |
143.185 |
141.985 |
142.750 |
-0.100 |
1,437 |
4,619 |
-21 |
Jan20 |
190710 |
141.350 |
141.685 |
140.380 |
141.450 |
unch |
797 |
4,764 |
-55 |
Mar20 |
190710 |
140.080 |
140.900 |
139.130 |
140.650 |
+0.365 |
165 |
2,079 |
+56 |
Apr20 |
190710 |
139.880 |
141.450 |
139.830 |
141.080 |
+0.580 |
16 |
184 |
-4 |
Total Volume and Open Interest |
17,307 |
50,168 |
-59 |
Lean Hogs(CME) |
Jul19 |
190710 |
71.500 |
72.035 |
71.180 |
71.750 |
+0.365 |
6,564 |
15,840 |
-217 |
Aug19 |
190710 |
79.930 |
82.850 |
79.200 |
81.730 |
+2.650 |
37,408 |
75,139 |
-6,343 |
Oct19 |
190710 |
71.900 |
74.285 |
71.180 |
73.250 |
+2.250 |
31,647 |
72,961 |
+1,196 |
Dec19 |
190710 |
70.800 |
72.135 |
70.000 |
70.850 |
+0.400 |
11,806 |
53,611 |
-1,066 |
Feb20 |
190710 |
75.680 |
77.000 |
75.180 |
75.450 |
-0.185 |
6,602 |
33,803 |
+103 |
Apr20 |
190710 |
80.180 |
81.050 |
79.635 |
79.885 |
-0.400 |
3,314 |
25,285 |
+361 |
May20 |
190710 |
84.385 |
85.000 |
84.100 |
84.385 |
+0.235 |
35 |
509 |
+0 |
Jun20 |
190710 |
88.000 |
88.680 |
87.580 |
87.885 |
-0.165 |
784 |
9,179 |
+56 |
Total Volume and Open Interest |
98,703 |
290,366 |
-5,789 |
Class III Milk(CME) |
Jul19 |
190710 |
17.38 |
17.42 |
17.36 |
17.37 |
-0.01 |
185 |
3,420 |
-66 |
Aug19 |
190710 |
17.77 |
17.85 |
17.72 |
17.75 |
-0.05 |
402 |
3,675 |
+146 |
Sep19 |
190710 |
17.94 |
17.99 |
17.90 |
17.95 |
-0.01 |
205 |
3,247 |
+25 |
Oct19 |
190710 |
17.96 |
17.98 |
17.91 |
17.95 |
-0.01 |
126 |
2,305 |
+16 |
Nov19 |
190710 |
17.79 |
17.81 |
17.75 |
17.78 |
unch |
55 |
2,142 |
+4 |
Dec19 |
190710 |
17.30 |
17.30 |
17.25 |
17.28 |
unch |
93 |
1,807 |
+6 |
Jan20 |
190710 |
16.87 |
16.87 |
16.83 |
16.85 |
+0.02 |
11 |
730 |
+7 |
Feb20 |
190710 |
16.73 |
16.74 |
16.70 |
16.70 |
unch |
2 |
594 |
+2 |
Mar20 |
190710 |
16.75 |
16.75 |
16.70 |
16.70 |
+0.03 |
9 |
561 |
-1 |
Apr20 |
190710 |
16.74 |
16.82 |
16.74 |
16.78 |
+0.04 |
11 |
328 |
+4 |
May20 |
190710 |
16.81 |
16.89 |
16.81 |
16.88 |
+0.03 |
8 |
438 |
+4 |
Jun20 |
190710 |
16.97 |
17.00 |
16.96 |
16.99 |
+0.06 |
15 |
460 |
+3 |
Jul20 |
190710 |
17.10 |
17.10 |
17.10 |
17.10 |
+0.05 |
0 |
100 |
+0 |
Total Volume and Open Interest |
1,123 |
20,192 |
+151 |
Cocoa(ICE) |
Jul19 |
190710 |
2534 |
2534 |
2534 |
2534 |
-13 |
48 |
33 |
-71 |
Sep19 |
190710 |
2534 |
2560 |
2496 |
2509 |
-13 |
33,548 |
110,890 |
+4,638 |
Dec19 |
190710 |
2564 |
2592 |
2531 |
2546 |
-8 |
14,360 |
74,780 |
+1,779 |
Mar20 |
190710 |
2570 |
2588 |
2532 |
2549 |
-4 |
10,108 |
43,698 |
+974 |
May20 |
190710 |
2566 |
2578 |
2527 |
2545 |
-3 |
4,483 |
16,729 |
+689 |
Jul20 |
190710 |
2563 |
2569 |
2526 |
2540 |
-2 |
1,640 |
8,307 |
+452 |
Sep20 |
190710 |
2560 |
2564 |
2522 |
2536 |
-1 |
1,323 |
5,163 |
+454 |
Total Volume and Open Interest |
67,305 |
279,768 |
+9,853 |
Coffee "C"(ICE) |
Jul19 |
190710 |
104.35 |
104.35 |
104.35 |
104.35 |
-1.55 |
27 |
79 |
-7 |
Sep19 |
190710 |
107.75 |
109.25 |
105.55 |
105.90 |
-1.55 |
35,313 |
111,339 |
+176 |
Dec19 |
190710 |
111.55 |
113.05 |
109.45 |
109.70 |
-1.60 |
15,998 |
59,628 |
+815 |
Mar20 |
190710 |
115.25 |
116.65 |
113.10 |
113.40 |
-1.50 |
8,018 |
34,865 |
+215 |
May20 |
190710 |
117.45 |
118.70 |
115.45 |
115.70 |
-1.50 |
3,688 |
22,226 |
-155 |
Jul20 |
190710 |
119.20 |
120.70 |
117.45 |
117.75 |
-1.35 |
1,288 |
7,718 |
-5 |
Total Volume and Open Interest |
66,118 |
257,277 |
+1,350 |
Orange Juice(ICE) |
Jul19 |
190710 |
100.90 |
100.90 |
100.90 |
100.90 |
+0.20 |
0 |
241 |
+0 |
Sep19 |
190710 |
103.20 |
104.75 |
103.00 |
103.25 |
+0.30 |
720 |
15,612 |
-77 |
Nov19 |
190710 |
105.80 |
106.50 |
105.80 |
105.85 |
+0.10 |
159 |
1,788 |
+104 |
Jan20 |
190710 |
108.90 |
109.00 |
108.90 |
108.90 |
+0.05 |
1 |
881 |
+1 |
Mar20 |
190710 |
111.80 |
111.80 |
111.80 |
111.80 |
-0.05 |
0 |
411 |
+0 |
May20 |
190710 |
114.70 |
114.70 |
114.70 |
114.70 |
-0.15 |
0 |
440 |
+0 |
Total Volume and Open Interest |
880 |
19,675 |
+28 |
Sugar #11(ICE) |
Oct19 |
190710 |
12.40 |
12.54 |
12.31 |
12.50 |
+0.15 |
44,106 |
468,038 |
-3,285 |
Mar20 |
190710 |
13.43 |
13.51 |
13.31 |
13.47 |
+0.13 |
19,988 |
238,162 |
+2,757 |
May20 |
190710 |
13.50 |
13.58 |
13.40 |
13.55 |
+0.12 |
5,341 |
51,480 |
+1,467 |
Jul20 |
190710 |
13.56 |
13.67 |
13.50 |
13.64 |
+0.12 |
2,583 |
46,509 |
+143 |
Oct20 |
190710 |
13.72 |
13.82 |
13.69 |
13.80 |
+0.12 |
660 |
35,398 |
+212 |
Mar21 |
190710 |
14.20 |
14.29 |
14.20 |
14.29 |
+0.12 |
126 |
21,298 |
-13 |
May21 |
190710 |
14.18 |
14.26 |
14.18 |
14.26 |
+0.12 |
0 |
3,555 |
+0 |
Jul21 |
190710 |
14.23 |
14.23 |
14.23 |
14.23 |
+0.12 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
72,804 |
868,994 |
+1,281 |
London Cocoa(LCE) |
Jul19 |
190710 |
1842 |
1849 |
1801 |
1802 |
-38 |
4,561 |
11,338 |
-2,949 |
Sep19 |
190710 |
1898 |
1917 |
1866 |
1876 |
-21 |
23,276 |
80,095 |
+3,074 |
Dec19 |
190710 |
1921 |
1935 |
1898 |
1905 |
-15 |
20,166 |
74,513 |
+2,171 |
Mar20 |
190710 |
1912 |
1917 |
1890 |
1896 |
-10 |
17,885 |
62,470 |
+469 |
May20 |
190710 |
1897 |
1906 |
1881 |
1889 |
-7 |
7,191 |
25,009 |
+2,036 |
Jul20 |
190710 |
1885 |
1891 |
1869 |
1877 |
-7 |
3,872 |
18,042 |
-221 |
Sep20 |
190710 |
1876 |
1878 |
1859 |
1868 |
-7 |
3,056 |
14,028 |
+76 |
Total Volume and Open Interest |
81,076 |
300,224 |
+4,814 |
London Sugar(LCE) |
Aug19 |
190710 |
319.50 |
321.90 |
319.50 |
321.40 |
+2.10 |
12,927 |
33,215 |
-5,038 |
Oct19 |
190710 |
326.00 |
328.20 |
325.00 |
327.10 |
+1.70 |
13,767 |
53,255 |
+2,694 |
Dec19 |
190710 |
333.90 |
335.70 |
332.90 |
335.00 |
+1.90 |
2,994 |
20,696 |
+1,007 |
Mar20 |
190710 |
344.10 |
346.40 |
343.50 |
346.10 |
+2.80 |
1,342 |
13,704 |
+221 |
May20 |
190710 |
351.70 |
354.30 |
351.70 |
354.10 |
+3.00 |
119 |
3,279 |
+24 |
Total Volume and Open Interest |
31,186 |
127,337 |
-1,095 |
Cotton(ICE) |
Oct19 |
190710 |
62.87 |
63.80 |
62.87 |
63.54 |
+0.51 |
26 |
213 |
-2 |
Dec19 |
190710 |
63.45 |
64.20 |
63.06 |
63.82 |
+0.54 |
16,667 |
132,423 |
+842 |
Mar20 |
190710 |
64.67 |
65.52 |
64.48 |
65.06 |
+0.39 |
4,853 |
30,851 |
+978 |
May20 |
190710 |
65.89 |
66.54 |
65.64 |
66.09 |
+0.35 |
670 |
3,725 |
+194 |
Jul20 |
190710 |
66.74 |
67.30 |
66.55 |
66.97 |
+0.40 |
424 |
4,116 |
+66 |
Oct20 |
190710 |
66.87 |
66.87 |
66.87 |
66.87 |
+0.40 |
|
|
|
Total Volume and Open Interest |
23,344 |
182,161 |
+2,638 |
Lumber(CME) |
Jul19 |
190710 |
367.1 |
372.2 |
365.0 |
370.0 |
+1.8 |
77 |
194 |
-50 |
Sep19 |
190710 |
364.5 |
374.1 |
360.5 |
367.0 |
-1.7 |
314 |
2,032 |
+64 |
Nov19 |
190710 |
363.7 |
370.9 |
359.3 |
364.0 |
-2.0 |
67 |
277 |
+11 |
Jan20 |
190710 |
368.6 |
368.6 |
368.6 |
368.6 |
-4.1 |
2 |
38 |
+1 |
Total Volume and Open Interest |
460 |
2,541 |
+26 |
Crude Oil(NYM) |
Aug19 |
190710 |
58.40 |
60.53 |
58.35 |
60.43 |
+2.60 |
540,861 |
262,191 |
-26,973 |
Sep19 |
190710 |
58.45 |
60.62 |
58.45 |
60.52 |
+2.58 |
127,037 |
252,320 |
+10,281 |
Oct19 |
190710 |
58.43 |
60.54 |
58.41 |
60.46 |
+2.55 |
46,701 |
145,556 |
+338 |
Nov19 |
190710 |
58.42 |
60.41 |
58.42 |
60.34 |
+2.49 |
22,524 |
127,874 |
-222 |
Dec19 |
190710 |
58.20 |
60.21 |
58.20 |
60.14 |
+2.43 |
42,962 |
284,634 |
+173 |
Jan20 |
190710 |
58.09 |
59.96 |
58.09 |
59.89 |
+2.37 |
14,606 |
89,046 |
+975 |
Feb20 |
190710 |
57.85 |
59.66 |
57.85 |
59.62 |
+2.30 |
5,571 |
44,620 |
+284 |
Mar20 |
190710 |
57.58 |
59.40 |
57.58 |
59.34 |
+2.23 |
10,585 |
55,850 |
-213 |
Apr20 |
190710 |
57.91 |
59.10 |
57.90 |
59.04 |
+2.16 |
2,511 |
35,060 |
+225 |
May20 |
190710 |
57.70 |
58.82 |
57.70 |
58.76 |
+2.10 |
2,084 |
35,682 |
+276 |
Jun20 |
190710 |
56.94 |
58.53 |
56.84 |
58.47 |
+2.04 |
11,329 |
140,732 |
+894 |
Jul20 |
190710 |
56.59 |
58.23 |
56.59 |
58.18 |
+1.97 |
1,123 |
33,512 |
-192 |
Aug20 |
190710 |
57.91 |
57.91 |
57.91 |
57.91 |
+1.91 |
1,171 |
24,600 |
+486 |
Sep20 |
190710 |
57.67 |
57.67 |
57.67 |
57.67 |
+1.87 |
991 |
39,573 |
+121 |
Oct20 |
190710 |
56.96 |
57.44 |
56.95 |
57.44 |
+1.81 |
194 |
26,579 |
+51 |
Nov20 |
190710 |
57.25 |
57.25 |
57.25 |
57.25 |
+1.77 |
297 |
21,212 |
-13 |
Total Volume and Open Interest |
850,076 |
2,003,680 |
-10,716 |
e-miNY Crude Oil(NYM) |
Aug19 |
190710 |
58.375 |
60.550 |
58.350 |
60.425 |
+2.600 |
18,425 |
4,193 |
-138 |
Sep19 |
190710 |
58.500 |
60.625 |
58.500 |
60.525 |
+2.575 |
757 |
1,051 |
+45 |
Oct19 |
190710 |
58.525 |
60.450 |
58.525 |
60.450 |
+2.550 |
26 |
157 |
-5 |
Nov19 |
190710 |
58.425 |
60.350 |
58.425 |
60.350 |
+2.500 |
4 |
322 |
-1 |
Dec19 |
190710 |
58.375 |
60.175 |
58.375 |
60.150 |
+2.450 |
13 |
209 |
+3 |
Jan20 |
190710 |
58.150 |
59.900 |
58.150 |
59.900 |
+2.375 |
3 |
96 |
+0 |
Feb20 |
190710 |
57.925 |
59.625 |
57.925 |
59.625 |
+2.300 |
0 |
55 |
+0 |
Mar20 |
190710 |
57.650 |
59.350 |
57.650 |
59.350 |
+2.250 |
2 |
51 |
+0 |
Apr20 |
190710 |
59.050 |
59.050 |
59.050 |
59.050 |
+2.175 |
0 |
92 |
+0 |
May20 |
190710 |
58.750 |
58.750 |
58.750 |
58.750 |
+2.100 |
0 |
94 |
+0 |
Total Volume and Open Interest |
19,230 |
6,397 |
-96 |
NY Harbor ULSD(NYM) |
Aug19 |
190710 |
191.44 |
199.39 |
191.43 |
199.10 |
+8.04 |
49,892 |
95,247 |
-287 |
Sep19 |
190710 |
192.12 |
200.05 |
192.12 |
199.78 |
+8.04 |
30,739 |
64,220 |
+1,860 |
Oct19 |
190710 |
192.81 |
200.62 |
192.81 |
200.39 |
+7.98 |
16,380 |
45,471 |
+2,463 |
Nov19 |
190710 |
193.98 |
201.09 |
193.80 |
200.91 |
+7.89 |
7,536 |
34,128 |
+1,541 |
Dec19 |
190710 |
194.12 |
201.34 |
194.12 |
201.13 |
+7.78 |
11,749 |
49,174 |
+465 |
Jan20 |
190710 |
196.51 |
201.35 |
196.18 |
201.15 |
+7.66 |
5,318 |
27,022 |
-498 |
Feb20 |
190710 |
197.18 |
200.82 |
197.04 |
200.63 |
+7.53 |
2,539 |
15,994 |
-166 |
Mar20 |
190710 |
196.45 |
199.90 |
196.21 |
199.72 |
+7.37 |
1,256 |
12,983 |
+330 |
Apr20 |
190710 |
195.65 |
198.55 |
195.48 |
198.36 |
+7.23 |
441 |
5,724 |
+62 |
May20 |
190710 |
194.95 |
197.37 |
194.95 |
197.37 |
+7.02 |
338 |
3,430 |
+13 |
Jun20 |
190710 |
191.27 |
196.85 |
191.27 |
196.71 |
+6.85 |
1,021 |
19,527 |
+258 |
Jul20 |
190710 |
194.40 |
196.68 |
194.38 |
196.68 |
+6.73 |
124 |
2,147 |
-5 |
Aug20 |
190710 |
196.79 |
196.79 |
196.79 |
196.79 |
+6.65 |
90 |
1,285 |
+36 |
Sep20 |
190710 |
196.99 |
196.99 |
196.99 |
196.99 |
+6.57 |
312 |
1,946 |
+238 |
Total Volume and Open Interest |
128,626 |
398,047 |
+6,742 |
RBOB Gasoline(NYM) |
Aug19 |
190710 |
192.78 |
201.33 |
192.76 |
200.52 |
+7.83 |
77,115 |
105,846 |
-5,844 |
Sep19 |
190710 |
187.91 |
195.17 |
187.68 |
194.68 |
+7.22 |
56,559 |
83,159 |
+1,173 |
Oct19 |
190710 |
171.68 |
178.18 |
171.47 |
177.83 |
+6.73 |
26,099 |
55,658 |
+3,519 |
Nov19 |
190710 |
167.69 |
173.49 |
167.41 |
173.23 |
+6.46 |
11,234 |
32,321 |
+502 |
Dec19 |
190710 |
164.81 |
170.23 |
164.31 |
169.98 |
+6.37 |
9,549 |
37,672 |
+658 |
Jan20 |
190710 |
163.23 |
168.90 |
163.23 |
168.63 |
+6.31 |
4,725 |
24,344 |
+273 |
Feb20 |
190710 |
165.36 |
168.75 |
165.17 |
168.71 |
+6.21 |
1,678 |
7,291 |
+235 |
Mar20 |
190710 |
166.17 |
170.10 |
166.08 |
169.86 |
+6.06 |
1,140 |
9,605 |
+155 |
Apr20 |
190710 |
184.27 |
187.10 |
183.97 |
186.86 |
+5.98 |
626 |
4,326 |
-29 |
May20 |
190710 |
184.95 |
187.46 |
184.82 |
187.46 |
+5.82 |
833 |
2,535 |
-14 |
Total Volume and Open Interest |
190,365 |
374,308 |
+827 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190710 |
193.10 |
200.52 |
193.10 |
200.52 |
+7.83 |
0 |
2 |
+0 |
Sep19 |
190710 |
194.68 |
194.68 |
194.68 |
194.68 |
+7.22 |
|
|
|
Oct19 |
190710 |
177.83 |
177.83 |
177.83 |
177.83 |
+6.73 |
|
|
|
Nov19 |
190710 |
173.23 |
173.23 |
173.23 |
173.23 |
+6.46 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190710 |
2.429 |
2.489 |
2.416 |
2.444 |
+0.019 |
201,734 |
324,464 |
-31,580 |
Sep19 |
190710 |
2.420 |
2.476 |
2.407 |
2.433 |
+0.017 |
113,535 |
252,140 |
+14,019 |
Oct19 |
190710 |
2.459 |
2.510 |
2.447 |
2.470 |
+0.016 |
54,679 |
130,301 |
+2,421 |
Nov19 |
190710 |
2.552 |
2.599 |
2.539 |
2.561 |
+0.013 |
43,587 |
108,853 |
-2,757 |
Dec19 |
190710 |
2.730 |
2.768 |
2.714 |
2.732 |
+0.006 |
30,725 |
90,255 |
+4,517 |
Jan20 |
190710 |
2.829 |
2.865 |
2.813 |
2.830 |
+0.006 |
32,591 |
92,558 |
-1,226 |
Feb20 |
190710 |
2.796 |
2.825 |
2.777 |
2.794 |
+0.007 |
5,749 |
47,256 |
+566 |
Mar20 |
190710 |
2.708 |
2.739 |
2.693 |
2.708 |
+0.007 |
10,957 |
61,370 |
-377 |
Apr20 |
190710 |
2.473 |
2.494 |
2.463 |
2.473 |
+0.005 |
9,636 |
42,005 |
+175 |
May20 |
190710 |
2.457 |
2.485 |
2.435 |
2.447 |
+0.008 |
4,105 |
25,508 |
-78 |
Jun20 |
190710 |
2.493 |
2.500 |
2.474 |
2.485 |
+0.009 |
980 |
10,711 |
-29 |
Jul20 |
190710 |
2.538 |
2.539 |
2.517 |
2.525 |
+0.010 |
826 |
14,496 |
+129 |
Aug20 |
190710 |
2.550 |
2.550 |
2.525 |
2.535 |
+0.010 |
530 |
12,573 |
+89 |
Sep20 |
190710 |
2.528 |
2.530 |
2.487 |
2.518 |
+0.010 |
704 |
10,713 |
-126 |
Oct20 |
190710 |
2.553 |
2.553 |
2.530 |
2.541 |
+0.010 |
2,311 |
26,578 |
+629 |
Nov20 |
190710 |
2.605 |
2.608 |
2.590 |
2.599 |
+0.012 |
137 |
11,179 |
-39 |
Total Volume and Open Interest |
513,435 |
1,308,077 |
-13,737 |
Brent Crude Oil(ICE) |
Sep19 |
190710 |
64.78 |
67.12 |
64.63 |
67.01 |
+2.85 |
253,820 |
444,816 |
-18,693 |
Oct19 |
190710 |
64.50 |
66.79 |
64.41 |
66.69 |
+2.76 |
124,037 |
255,487 |
+2,223 |
Nov19 |
190710 |
64.29 |
66.46 |
64.18 |
66.37 |
+2.69 |
62,766 |
203,579 |
+4,649 |
Dec19 |
190710 |
64.07 |
66.16 |
63.93 |
66.07 |
+2.62 |
81,071 |
317,762 |
-3,576 |
Jan20 |
190710 |
63.90 |
65.87 |
63.75 |
65.79 |
+2.55 |
25,337 |
119,746 |
+2,911 |
Feb20 |
190710 |
63.72 |
65.62 |
63.53 |
65.55 |
+2.48 |
10,130 |
72,403 |
+793 |
Mar20 |
190710 |
63.54 |
65.38 |
63.35 |
65.32 |
+2.40 |
11,568 |
64,952 |
-851 |
Apr20 |
190710 |
63.32 |
65.16 |
63.25 |
65.10 |
+2.34 |
2,113 |
43,359 |
+109 |
May20 |
190710 |
63.07 |
64.94 |
63.07 |
64.87 |
+2.28 |
2,426 |
38,951 |
-94 |
Jun20 |
190710 |
62.97 |
64.72 |
62.96 |
64.64 |
+2.21 |
15,715 |
148,849 |
+819 |
Jul20 |
190710 |
64.42 |
64.42 |
64.42 |
64.42 |
+2.15 |
1,066 |
62,278 |
+126 |
Aug20 |
190710 |
64.18 |
64.22 |
64.18 |
64.22 |
+2.09 |
934 |
42,806 |
+16 |
Sep20 |
190710 |
64.01 |
64.01 |
64.01 |
64.01 |
+2.04 |
1,431 |
34,819 |
+14 |
Oct20 |
190710 |
63.80 |
63.80 |
63.80 |
63.80 |
+1.98 |
547 |
21,079 |
+211 |
Total Volume and Open Interest |
626,923 |
2,324,974 |
-9,081 |
Gas Oil(ICE) |
Jul19 |
190710 |
582.25 |
604.50 |
581.75 |
594.50 |
+18.25 |
42,001 |
53,596 |
-11,621 |
Aug19 |
190710 |
585.00 |
608.50 |
585.00 |
598.00 |
+18.25 |
89,422 |
175,999 |
+4,808 |
Sep19 |
190710 |
589.25 |
611.25 |
588.75 |
601.25 |
+18.25 |
62,237 |
126,997 |
-2,798 |
Oct19 |
190710 |
592.50 |
614.00 |
592.00 |
604.50 |
+18.00 |
33,744 |
122,935 |
+7,140 |
Nov19 |
190710 |
591.75 |
612.75 |
591.50 |
603.50 |
+17.75 |
17,195 |
56,136 |
+2,240 |
Dec19 |
190710 |
590.00 |
610.50 |
589.50 |
601.25 |
+17.25 |
36,663 |
131,862 |
-136 |
Jan20 |
190710 |
589.50 |
609.00 |
588.75 |
600.25 |
+17.00 |
7,822 |
38,412 |
-1,015 |
Feb20 |
190710 |
588.50 |
608.00 |
588.25 |
599.25 |
+16.50 |
4,162 |
27,162 |
+632 |
Mar20 |
190710 |
587.75 |
606.75 |
587.00 |
598.25 |
+16.25 |
4,551 |
32,996 |
+99 |
Apr20 |
190710 |
586.50 |
605.00 |
586.00 |
596.75 |
+15.75 |
731 |
19,363 |
-45 |
Total Volume and Open Interest |
312,213 |
1,004,351 |
+990 |
Ethanol(CBOT) |
Aug19 |
190710 |
1.473 |
1.514 |
1.461 |
1.505 |
+0.021 |
112 |
673 |
-6 |
Sep19 |
190710 |
1.484 |
1.521 |
1.479 |
1.513 |
+0.023 |
42 |
236 |
+6 |
Oct19 |
190710 |
1.519 |
1.519 |
1.519 |
1.519 |
+0.026 |
5 |
21 |
+1 |
Nov19 |
190710 |
1.519 |
1.519 |
1.519 |
1.519 |
+0.026 |
5 |
4 |
+4 |
Dec19 |
190710 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.026 |
0 |
20 |
+0 |
Jan20 |
190710 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.026 |
|
|
|
Feb20 |
190710 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.026 |
|
|
|
Mar20 |
190710 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.026 |
|
|
|
Total Volume and Open Interest |
164 |
954 |
+5 |
WTI Crude Oil(ICE) |
Aug19 |
190710 |
58.65 |
60.53 |
58.55 |
60.43 |
+2.60 |
37,085 |
65,703 |
-4,263 |
Sep19 |
190710 |
58.72 |
60.61 |
58.67 |
60.52 |
+2.58 |
46,645 |
101,402 |
+3,362 |
Oct19 |
190710 |
58.67 |
60.54 |
58.63 |
60.46 |
+2.55 |
30,041 |
49,291 |
+601 |
Nov19 |
190710 |
58.65 |
60.41 |
58.58 |
60.34 |
+2.49 |
13,270 |
44,215 |
+228 |
Dec19 |
190710 |
58.50 |
60.21 |
58.35 |
60.14 |
+2.43 |
17,458 |
111,583 |
-382 |
Jan20 |
190710 |
58.37 |
59.96 |
58.37 |
59.89 |
+2.37 |
2,958 |
19,681 |
-526 |
Feb20 |
190710 |
58.06 |
59.68 |
58.06 |
59.62 |
+2.30 |
524 |
9,549 |
+23 |
Mar20 |
190710 |
58.05 |
59.36 |
58.05 |
59.34 |
+2.23 |
1,023 |
17,479 |
-13 |
Apr20 |
190710 |
58.18 |
59.04 |
58.18 |
59.04 |
+2.16 |
134 |
7,369 |
-29 |
May20 |
190710 |
58.76 |
58.76 |
58.76 |
58.76 |
+2.10 |
49 |
6,634 |
+1 |
Jun20 |
190710 |
57.57 |
58.47 |
57.57 |
58.47 |
+2.04 |
3,241 |
66,576 |
-223 |
Jul20 |
190710 |
58.18 |
58.18 |
58.18 |
58.18 |
+1.97 |
70 |
5,743 |
+61 |
Aug20 |
190710 |
57.91 |
57.91 |
57.91 |
57.91 |
+1.91 |
37 |
5,582 |
+1 |
Sep20 |
190710 |
57.67 |
57.67 |
57.67 |
57.67 |
+1.87 |
73 |
10,011 |
-33 |
Oct20 |
190710 |
57.44 |
57.44 |
57.44 |
57.44 |
+1.81 |
36 |
5,713 |
+2 |
Nov20 |
190710 |
57.25 |
57.25 |
57.25 |
57.25 |
+1.77 |
22 |
5,280 |
+18 |
Total Volume and Open Interest |
155,579 |
684,668 |
-840 |
US Dollar Index(ICE) |
Sep19 |
190710 |
97.155 |
97.165 |
96.640 |
96.702 |
-0.393 |
10,670 |
38,670 |
+987 |
Dec19 |
190710 |
96.630 |
96.630 |
96.225 |
96.245 |
-0.380 |
131 |
1,130 |
+11 |
Mar20 |
190710 |
96.130 |
96.130 |
95.770 |
95.780 |
-0.380 |
0 |
100 |
+0 |
Total Volume and Open Interest |
10,801 |
39,910 |
+998 |
Australian Dollar(CME) |
Sep19 |
190710 |
69.46 |
69.84 |
69.26 |
69.74 |
+0.30 |
57,906 |
154,596 |
-3,713 |
Dec19 |
190710 |
69.60 |
69.96 |
69.51 |
69.89 |
+0.29 |
39 |
535 |
+1 |
Mar20 |
190710 |
69.70 |
70.06 |
69.70 |
70.03 |
+0.28 |
0 |
19 |
+0 |
Total Volume and Open Interest |
59,675 |
157,264 |
-3,955 |
British Pound(CME) |
Sep19 |
190710 |
125.02 |
125.61 |
124.84 |
125.44 |
+0.37 |
59,044 |
236,047 |
+1,230 |
Dec19 |
190710 |
125.37 |
125.90 |
125.37 |
125.87 |
+0.36 |
50 |
1,447 |
+41 |
Mar20 |
190710 |
126.00 |
126.30 |
126.00 |
126.30 |
+0.33 |
0 |
188 |
+0 |
Total Volume and Open Interest |
61,277 |
242,229 |
+1,076 |
Canadian Dollar(CME) |
Sep19 |
190710 |
76.28 |
76.66 |
76.17 |
76.61 |
+0.32 |
49,006 |
153,937 |
+1,514 |
Dec19 |
190710 |
76.39 |
76.71 |
76.25 |
76.68 |
+0.31 |
256 |
5,251 |
+145 |
Mar20 |
190710 |
76.46 |
76.74 |
76.37 |
76.74 |
+0.31 |
12 |
980 |
+9 |
Jun20 |
190710 |
76.75 |
76.75 |
76.75 |
76.75 |
+0.29 |
0 |
214 |
+0 |
Total Volume and Open Interest |
50,315 |
162,671 |
+2,152 |
Japanese Yen(CME) |
Sep19 |
190710 |
92.33 |
92.76 |
92.21 |
92.70 |
+0.37 |
85,351 |
134,765 |
-2,368 |
Dec19 |
190710 |
92.81 |
93.30 |
92.81 |
93.29 |
+0.37 |
14 |
415 |
-4 |
Mar20 |
190710 |
93.92 |
93.92 |
93.92 |
93.92 |
+0.34 |
0 |
149 |
+0 |
Total Volume and Open Interest |
86,431 |
138,549 |
-2,393 |
Swiss Franc(CME) |
Sep19 |
190710 |
101.25 |
101.76 |
101.21 |
101.69 |
+0.40 |
19,066 |
50,943 |
-429 |
Dec19 |
190710 |
102.50 |
102.50 |
102.03 |
102.50 |
+0.40 |
1 |
28 |
+0 |
Mar20 |
190710 |
103.30 |
103.30 |
103.30 |
103.30 |
+0.38 |
1 |
30 |
+1 |
Total Volume and Open Interest |
19,068 |
51,010 |
-428 |
EuroFX(CME) |
Sep19 |
190710 |
112.70 |
113.25 |
112.63 |
113.13 |
+0.43 |
120,331 |
504,480 |
+246 |
Dec19 |
190710 |
113.46 |
114.00 |
113.40 |
113.90 |
+0.42 |
418 |
4,143 |
+25 |
Mar20 |
190710 |
114.41 |
114.75 |
114.41 |
114.69 |
+0.42 |
122 |
7,649 |
+94 |
Total Volume and Open Interest |
122,139 |
520,188 |
+84 |
Mexican Peso(CME) |
Jul19 |
190710 |
521.13 |
521.13 |
521.13 |
521.13 |
-1.50 |
|
|
|
Aug19 |
190710 |
518.13 |
518.13 |
518.13 |
518.13 |
-1.63 |
0 |
1 |
+0 |
Total Volume and Open Interest |
51,430 |
251,533 |
+17,975 |
Brazilian Real(CME) |
Aug19 |
190710 |
263.40 |
266.20 |
263.00 |
265.85 |
+2.45 |
1,249 |
19,326 |
+172 |
Sep19 |
190710 |
262.30 |
265.50 |
262.25 |
265.20 |
+2.50 |
3,472 |
6,798 |
+3,251 |
Oct19 |
190710 |
264.50 |
264.55 |
264.40 |
264.50 |
+2.85 |
|
|
|
Nov19 |
190710 |
263.85 |
263.85 |
263.85 |
263.85 |
+3.00 |
|
|
|
Total Volume and Open Interest |
4,721 |
26,124 |
+3,423 |
30-Year T-Bonds(CBOT) |
Sep19 |
190710 |
154~310 |
155~080 |
153~290 |
154~210 |
-0~140 |
218,163 |
919,709 |
-4,708 |
Dec19 |
190710 |
154~000 |
154~120 |
153~050 |
153~260 |
-0~150 |
9 |
117 |
+1 |
Mar20 |
190710 |
152~260 |
152~260 |
152~260 |
152~260 |
-0~150 |
|
|
|
Total Volume and Open Interest |
218,172 |
919,826 |
-4,707 |
10-Year T-Notes(CBOT) |
Sep19 |
190710 |
127~075 |
127~185 |
126~275 |
127~140 |
+0~045 |
1,181,049 |
3,720,427 |
-44,384 |
Dec19 |
190710 |
127~150 |
127~305 |
127~080 |
127~270 |
+0~055 |
720 |
5,953 |
+684 |
Mar20 |
190710 |
127~270 |
127~270 |
127~270 |
127~270 |
+0~055 |
|
|
|
Total Volume and Open Interest |
1,181,769 |
3,726,380 |
-43,700 |
5-Year T-Notes(CBOT) |
Sep19 |
190710 |
117~162 |
117~262 |
117~100 |
117~236 |
+0~062 |
744,377 |
4,359,736 |
-51,357 |
Dec19 |
190710 |
117~246 |
118~034 |
117~204 |
118~012 |
+0~062 |
0 |
79 |
+0 |
Mar20 |
190710 |
117~292 |
117~292 |
117~292 |
117~292 |
+0~062 |
|
|
|
Total Volume and Open Interest |
744,377 |
4,359,815 |
-51,357 |
2 Year T-Notes(CBOT) |
Sep19 |
190710 |
107~077 |
107~131 |
107~062 |
107~126 |
+0~045 |
499,145 |
3,478,488 |
-47,837 |
Dec19 |
190710 |
107~120 |
107~197 |
107~120 |
107~183 |
+0~046 |
7,269 |
7,203 |
+7,196 |
Mar20 |
190710 |
107~183 |
107~183 |
107~183 |
107~183 |
+0~046 |
|
|
|
Total Volume and Open Interest |
506,414 |
3,485,691 |
-40,641 |
Eurodollars(CME) |
Sep19 |
190710 |
97.860 |
97.955 |
97.840 |
97.930 |
+0.065 |
275,106 |
1,551,669 |
+20,800 |
Dec19 |
190710 |
97.935 |
98.040 |
97.915 |
98.015 |
+0.075 |
300,368 |
1,614,568 |
-21,065 |
Mar20 |
190710 |
98.115 |
98.225 |
98.090 |
98.200 |
+0.080 |
228,017 |
1,248,467 |
-16,775 |
Jun20 |
190710 |
98.205 |
98.315 |
98.180 |
98.290 |
+0.075 |
212,250 |
1,092,977 |
-9,214 |
Sep20 |
190710 |
98.280 |
98.385 |
98.255 |
98.350 |
+0.065 |
249,777 |
1,147,897 |
-13,199 |
Dec20 |
190710 |
98.285 |
98.380 |
98.255 |
98.345 |
+0.050 |
184,943 |
1,100,265 |
+637 |
Mar21 |
190710 |
98.320 |
98.405 |
98.290 |
98.370 |
+0.040 |
138,379 |
830,720 |
-8,232 |
Jun21 |
190710 |
98.305 |
98.385 |
98.275 |
98.350 |
+0.030 |
152,681 |
772,862 |
-2,566 |
Sep21 |
190710 |
98.300 |
98.370 |
98.265 |
98.335 |
+0.025 |
128,590 |
563,977 |
-3,509 |
Dec21 |
190710 |
98.275 |
98.335 |
98.240 |
98.305 |
+0.020 |
77,029 |
581,783 |
-2,096 |
Mar22 |
190710 |
98.275 |
98.325 |
98.230 |
98.290 |
+0.010 |
59,384 |
468,007 |
+2,204 |
Jun22 |
190710 |
98.245 |
98.290 |
98.205 |
98.260 |
+0.005 |
58,274 |
316,824 |
-4,629 |
Sep22 |
190710 |
98.225 |
98.260 |
98.180 |
98.230 |
unch |
49,775 |
318,080 |
-3,017 |
Dec22 |
190710 |
98.195 |
98.235 |
98.150 |
98.200 |
unch |
37,578 |
212,228 |
-3,252 |
Mar23 |
190710 |
98.180 |
98.205 |
98.130 |
98.175 |
-0.005 |
18,226 |
149,022 |
-345 |
Jun23 |
190710 |
98.150 |
98.175 |
98.095 |
98.140 |
-0.010 |
16,657 |
110,627 |
+793 |
Sep23 |
190710 |
98.115 |
98.135 |
98.065 |
98.105 |
-0.015 |
15,851 |
98,149 |
+402 |
Dec23 |
190710 |
98.075 |
98.095 |
98.030 |
98.065 |
-0.015 |
14,955 |
57,790 |
-2,008 |
Total Volume and Open Interest |
2,351,275 |
12,861,055 |
-70,828 |
Ultra T-Bond(CBOT) |
Sep19 |
190710 |
177~08 |
177~11 |
175~12 |
176~07 |
-1~09 |
107,880 |
1,153,115 |
+2,429 |
Dec19 |
190710 |
176~19 |
176~19 |
176~07 |
176~19 |
-1~09 |
|
|
|
Mar20 |
190710 |
176~19 |
176~19 |
176~19 |
176~19 |
-1~09 |
|
|
|
Total Volume and Open Interest |
107,880 |
1,153,115 |
+2,429 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190710 |
137~125 |
137~220 |
136~255 |
137~140 |
-0~010 |
184,883 |
761,561 |
+1,087 |
Dec19 |
190710 |
137~190 |
137~250 |
137~150 |
137~190 |
+0~015 |
0 |
1 |
+0 |
Mar20 |
190710 |
137~190 |
137~190 |
137~190 |
137~190 |
+0~015 |
|
|
|
Total Volume and Open Interest |
184,883 |
761,562 |
+1,087 |
30 Day Federal Funds(CBOT) |
Jul19 |
190710 |
97.607 |
97.610 |
97.603 |
97.607 |
+0.002 |
51,856 |
335,999 |
+7,774 |
Aug19 |
190710 |
97.855 |
97.925 |
97.835 |
97.920 |
+0.065 |
77,834 |
430,596 |
+7,652 |
Sep19 |
190710 |
97.915 |
97.995 |
97.900 |
97.990 |
+0.070 |
21,852 |
169,295 |
+2,706 |
Oct19 |
190710 |
98.015 |
98.110 |
98.005 |
98.095 |
+0.075 |
61,828 |
331,460 |
+4,525 |
Nov19 |
190710 |
98.100 |
98.195 |
98.085 |
98.175 |
+0.070 |
45,282 |
180,068 |
+9,714 |
Dec19 |
190710 |
98.170 |
98.265 |
98.145 |
98.245 |
+0.070 |
9,034 |
81,933 |
+2,911 |
Total Volume and Open Interest |
359,598 |
2,099,601 |
+42,247 |
Japanese Govt Bonds(SGX) |
Sep19 |
190710 |
153.64 |
153.69 |
153.40 |
153.42 |
-0.22 |
766 |
18,641 |
-98 |
Dec19 |
190710 |
153.42 |
153.42 |
153.42 |
153.42 |
-0.22 |
|
|
|
Mar20 |
190710 |
153.42 |
153.42 |
153.42 |
153.42 |
-0.22 |
|
|
|
Total Volume and Open Interest |
766 |
18,641 |
-98 |
Euro-Buxl(EUREX) |
Sep19 |
190710 |
203.30 |
203.30 |
199.92 |
201.62 |
-2.02 |
45,490 |
251,905 |
-5,573 |
Dec19 |
190710 |
200.06 |
200.06 |
200.06 |
200.06 |
-2.02 |
0 |
7,064 |
+0 |
Mar20 |
190710 |
198.62 |
198.62 |
198.62 |
198.62 |
-2.02 |
|
|
|
Total Volume and Open Interest |
45,490 |
258,969 |
-5,573 |
Euro-Bund(EUREX) |
Sep19 |
190710 |
173.05 |
173.08 |
172.02 |
172.51 |
-0.70 |
512,168 |
1,698,549 |
-72,460 |
Dec19 |
190710 |
169.82 |
169.87 |
169.34 |
169.78 |
-0.69 |
289 |
3,380 |
+214 |
Mar20 |
190710 |
172.01 |
172.01 |
171.51 |
171.51 |
-0.70 |
0 |
4 |
+0 |
Total Volume and Open Interest |
512,457 |
1,701,933 |
-72,246 |
Euro-Bobl(EUREX) |
Sep19 |
190710 |
134.43 |
134.43 |
134.12 |
134.34 |
-0.13 |
321,774 |
1,346,573 |
-70,906 |
Dec19 |
190710 |
134.51 |
134.58 |
134.51 |
134.58 |
-0.13 |
0 |
37 |
+0 |
Mar20 |
190710 |
136.14 |
136.14 |
136.14 |
136.14 |
-0.13 |
0 |
3 |
+0 |
Total Volume and Open Interest |
321,774 |
1,346,613 |
-70,906 |
Euro-Schatz(EUREX) |
Sep19 |
190710 |
112.25 |
112.25 |
112.21 |
112.25 |
-0.01 |
194,885 |
1,687,666 |
-21,009 |
Dec19 |
190710 |
112.28 |
112.28 |
112.28 |
112.28 |
-0.01 |
2 |
503 |
+1 |
Mar20 |
190710 |
112.19 |
112.19 |
112.19 |
112.19 |
-0.01 |
|
|
|
Total Volume and Open Interest |
194,887 |
1,688,169 |
-21,008 |
3-Mth Euribor(EUREX) |
Sep19 |
190710 |
100.435 |
100.435 |
100.435 |
100.435 |
unch |
0 |
2,054 |
+0 |
Dec19 |
190710 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
1,735 |
+0 |
Mar20 |
190710 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.005 |
0 |
612 |
+0 |
Total Volume and Open Interest |
0 |
7,434 |
-43 |
Long Gilt(LIFFE) |
Sep19 |
190710 |
131~07 |
131~16 |
130~28 |
131~10 |
-0~12 |
125,657 |
660,307 |
+5,771 |
Dec19 |
190710 |
130~13 |
130~13 |
130~13 |
130~13 |
-0~12 |
0 |
100 |
+0 |
Total Volume and Open Interest |
125,657 |
660,407 |
+5,771 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190710 |
99.25 |
99.25 |
99.24 |
99.25 |
-0.00 |
31,969 |
630,087 |
-8,468 |
Dec19 |
190710 |
99.26 |
99.27 |
99.24 |
99.26 |
-0.01 |
44,711 |
668,219 |
-6,169 |
Mar20 |
190710 |
99.35 |
99.35 |
99.31 |
99.34 |
-0.02 |
38,148 |
490,397 |
+1,685 |
Jun20 |
190710 |
99.37 |
99.37 |
99.33 |
99.36 |
-0.01 |
35,476 |
461,961 |
+4,192 |
Sep20 |
190710 |
99.37 |
99.38 |
99.32 |
99.36 |
-0.02 |
33,914 |
505,369 |
+1,821 |
Dec20 |
190710 |
99.33 |
99.34 |
99.29 |
99.32 |
-0.02 |
36,223 |
352,078 |
+1,594 |
Total Volume and Open Interest |
384,457 |
4,065,891 |
-3,935 |
3-Mth Euribor(LIFFE) |
Sep19 |
190710 |
100.425 |
100.440 |
100.415 |
100.435 |
+0.005 |
103,979 |
606,207 |
+3,286 |
Dec19 |
190710 |
100.470 |
100.485 |
100.460 |
100.480 |
+0.005 |
70,771 |
568,090 |
-6,497 |
Mar20 |
190710 |
100.495 |
100.510 |
100.480 |
100.500 |
+0.005 |
59,967 |
432,389 |
-3,336 |
Total Volume and Open Interest |
678,287 |
4,367,750 |
-3,328 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190710 |
98.88 |
98.88 |
98.87 |
98.88 |
-0.01 |
32,485 |
262,227 |
-3,335 |
Dec19 |
190710 |
98.96 |
98.97 |
98.95 |
98.96 |
-0.01 |
27,047 |
368,754 |
+1,828 |
Mar20 |
190710 |
99.04 |
99.05 |
99.03 |
99.04 |
-0.01 |
21,382 |
269,985 |
+484 |
Jun20 |
190710 |
99.06 |
99.06 |
99.04 |
99.06 |
-0.01 |
15,753 |
232,995 |
-248 |
Sep20 |
190710 |
99.04 |
99.05 |
99.04 |
99.05 |
-0.01 |
7,841 |
153,370 |
-1,042 |
Dec20 |
190710 |
99.02 |
99.03 |
99.02 |
99.03 |
-0.01 |
7,399 |
109,824 |
+1,452 |
Mar21 |
190710 |
99.01 |
99.03 |
99.01 |
99.03 |
unch |
2,540 |
61,485 |
-579 |
Jun21 |
190710 |
99.00 |
99.01 |
98.99 |
99.01 |
unch |
465 |
28,302 |
+504 |
Sep21 |
190710 |
98.98 |
98.99 |
98.98 |
98.99 |
unch |
125 |
2,451 |
+24 |
Dec21 |
190710 |
98.95 |
98.95 |
98.95 |
98.95 |
unch |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
115,057 |
1,493,678 |
-892 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190710 |
98.67 |
98.67 |
98.64 |
98.64 |
-0.04 |
111,373 |
1,325,012 |
+2,648 |
Dec19 |
190710 |
98.64 |
98.64 |
98.64 |
98.64 |
-0.04 |
0 |
184 |
+0 |
Total Volume and Open Interest |
111,373 |
1,325,196 |
+2,648 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190710 |
99.07 |
99.07 |
99.05 |
99.06 |
-0.03 |
134,128 |
1,263,239 |
+28,015 |
Dec19 |
190710 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.03 |
|
|
|
Total Volume and Open Interest |
134,128 |
1,263,239 |
+28,015 |
Gold(CMX) |
Aug19 |
190710 |
1400.0 |
1421.1 |
1391.8 |
1412.5 |
+12.0 |
318,692 |
393,474 |
-14,390 |
Oct19 |
190710 |
1406.2 |
1427.0 |
1398.2 |
1418.8 |
+12.0 |
3,282 |
16,163 |
+975 |
Dec19 |
190710 |
1412.2 |
1433.3 |
1404.2 |
1424.9 |
+12.1 |
48,893 |
124,010 |
+10,013 |
Feb20 |
190710 |
1414.3 |
1438.7 |
1411.0 |
1430.9 |
+12.2 |
4,026 |
33,894 |
+1,983 |
Apr20 |
190710 |
1418.2 |
1443.3 |
1416.9 |
1435.6 |
+12.3 |
792 |
13,596 |
-51 |
Jun20 |
190710 |
1421.2 |
1446.4 |
1421.2 |
1439.9 |
+12.3 |
858 |
12,398 |
-37 |
Aug20 |
190710 |
1451.9 |
1451.9 |
1444.0 |
1444.0 |
+12.3 |
1 |
1,123 |
+1 |
Oct20 |
190710 |
1447.8 |
1447.8 |
1447.8 |
1447.8 |
+12.2 |
23 |
105 |
+21 |
Dec20 |
190710 |
1450.5 |
1450.5 |
1450.5 |
1450.5 |
+12.2 |
52 |
2,329 |
+49 |
Feb21 |
190710 |
1454.0 |
1454.0 |
1454.0 |
1454.0 |
+12.2 |
0 |
21 |
+0 |
Apr21 |
190710 |
1456.6 |
1456.6 |
1456.6 |
1456.6 |
+12.2 |
|
|
|
Jun21 |
190710 |
1459.8 |
1459.8 |
1459.8 |
1459.8 |
+12.2 |
0 |
248 |
+0 |
Total Volume and Open Interest |
376,848 |
598,043 |
-1,412 |
Silver(CMX) |
Jul19 |
190710 |
1505.5 |
1514.7 |
1500.0 |
1514.7 |
+7.9 |
23 |
729 |
-25 |
Sep19 |
190710 |
1513.5 |
1531.5 |
1507.0 |
1522.6 |
+7.9 |
47,616 |
155,526 |
-3,922 |
Dec19 |
190710 |
1525.0 |
1543.0 |
1519.0 |
1534.4 |
+8.0 |
3,383 |
39,399 |
+308 |
Mar20 |
190710 |
1536.0 |
1554.5 |
1532.5 |
1546.2 |
+8.0 |
1,837 |
17,804 |
+812 |
May20 |
190710 |
1552.5 |
1553.0 |
1552.5 |
1552.5 |
+7.8 |
136 |
2,662 |
+121 |
Jul20 |
190710 |
1549.0 |
1565.0 |
1549.0 |
1559.1 |
+7.5 |
150 |
1,435 |
-12 |
Sep20 |
190710 |
1565.3 |
1565.3 |
1565.3 |
1565.3 |
+7.5 |
1 |
29 |
+0 |
Total Volume and Open Interest |
53,396 |
219,336 |
-2,711 |
Platinum(NYMEX) |
Jul19 |
190710 |
824.1 |
824.1 |
824.1 |
824.1 |
+15.0 |
51 |
55 |
-2 |
Oct19 |
190710 |
815.4 |
832.7 |
811.3 |
830.0 |
+14.9 |
17,489 |
75,430 |
-1,734 |
Jan20 |
190710 |
819.1 |
836.7 |
817.0 |
835.1 |
+14.9 |
360 |
2,482 |
+208 |
Apr20 |
190710 |
830.3 |
840.5 |
830.3 |
840.1 |
+15.1 |
1 |
608 |
+0 |
Total Volume and Open Interest |
17,943 |
78,663 |
-1,555 |
Palladium(NYMEX) |
Sep19 |
190710 |
1542.30 |
1593.20 |
1536.90 |
1588.10 |
+48.20 |
2,028 |
23,256 |
+245 |
Dec19 |
190710 |
1537.20 |
1587.50 |
1535.00 |
1585.00 |
+49.50 |
38 |
1,570 |
+20 |
Mar20 |
190710 |
1580.70 |
1580.70 |
1580.70 |
1580.70 |
+49.60 |
0 |
186 |
+0 |
Total Volume and Open Interest |
2,066 |
25,015 |
+265 |
Copper(CMX) |
Jul19 |
190710 |
263.10 |
269.70 |
262.95 |
269.30 |
+6.85 |
582 |
2,367 |
-258 |
Sep19 |
190710 |
262.80 |
269.95 |
262.50 |
269.40 |
+6.90 |
58,273 |
159,258 |
-2,461 |
Dec19 |
190710 |
263.55 |
270.50 |
263.25 |
270.00 |
+6.80 |
12,025 |
48,844 |
-109 |
Mar20 |
190710 |
264.35 |
271.20 |
264.35 |
270.70 |
+6.65 |
5,310 |
28,898 |
+1,749 |
May20 |
190710 |
269.60 |
271.40 |
269.35 |
271.40 |
+6.55 |
781 |
2,497 |
-165 |
Total Volume and Open Interest |
78,332 |
258,521 |
-1,202 |
E-mini DJIA Index(CBOT) |
Sep19 |
190710 |
26782 |
26983 |
26688 |
26860 |
+81 |
147,096 |
80,768 |
-2,027 |
Dec19 |
190710 |
26763 |
26958 |
26676 |
26842 |
+83 |
45 |
284 |
+4 |
Mar20 |
190710 |
26864 |
26889 |
26739 |
26864 |
+83 |
0 |
2 |
+0 |
Jun20 |
190710 |
26865 |
26865 |
26865 |
26865 |
+84 |
|
|
|
Total Volume and Open Interest |
147,141 |
81,054 |
-2,023 |
S & P 500(CME) |
Sep19 |
190710 |
2984.00 |
3007.00 |
2971.90 |
2997.40 |
+15.30 |
1,055 |
24,733 |
-347 |
Dec19 |
190710 |
2999.40 |
2999.40 |
2999.40 |
2999.40 |
+15.30 |
0 |
7 |
+0 |
Mar20 |
190710 |
3002.20 |
3002.20 |
3002.20 |
3002.20 |
+14.70 |
|
|
|
Jun20 |
190710 |
3002.70 |
3002.70 |
3002.70 |
3002.70 |
+17.90 |
|
|
|
Total Volume and Open Interest |
1,055 |
24,740 |
-347 |
S & P 500 E-Mini(CME) |
Sep19 |
190710 |
2982.25 |
3007.50 |
2971.25 |
2997.50 |
+15.50 |
1,016,611 |
2,536,264 |
-14,407 |
Dec19 |
190710 |
2984.50 |
3009.25 |
2973.75 |
2999.50 |
+15.50 |
1,748 |
23,975 |
+812 |
Mar20 |
190710 |
2988.75 |
3012.50 |
2979.50 |
3002.25 |
+14.75 |
121 |
3,932 |
+105 |
Jun20 |
190710 |
3002.75 |
3002.75 |
2981.75 |
3002.75 |
+18.00 |
0 |
1,443 |
+72 |
Total Volume and Open Interest |
1,018,480 |
2,565,614 |
-13,418 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190710 |
7848.00 |
7949.50 |
7811.25 |
7928.75 |
+83.50 |
342,228 |
209,976 |
+1,107 |
Dec19 |
190710 |
7871.00 |
7968.75 |
7834.25 |
7949.75 |
+83.50 |
265 |
719 |
+35 |
Mar20 |
190710 |
7856.00 |
7982.50 |
7856.00 |
7975.75 |
+82.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
342,493 |
210,728 |
+1,142 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190710 |
1950.70 |
1962.60 |
1944.50 |
1948.50 |
-2.50 |
12,877 |
63,984 |
+404 |
Dec19 |
190710 |
1950.80 |
1962.00 |
1948.30 |
1950.80 |
-2.40 |
0 |
104 |
+0 |
Mar20 |
190710 |
1956.20 |
1956.20 |
1956.20 |
1956.20 |
-1.50 |
|
|
|
Total Volume and Open Interest |
12,877 |
64,088 |
+404 |
Volatility Index(CBOE) |
Jul19 |
190710 |
14.90 |
15.15 |
13.95 |
14.03 |
-0.80 |
69,454 |
109,603 |
-20,051 |
Aug19 |
190710 |
16.05 |
16.25 |
15.50 |
15.58 |
-0.50 |
65,071 |
178,967 |
+11,521 |
Sep19 |
190710 |
16.50 |
16.65 |
16.10 |
16.13 |
-0.39 |
27,408 |
38,648 |
+1,876 |
Oct19 |
190710 |
16.80 |
16.88 |
16.45 |
16.52 |
-0.25 |
12,664 |
32,713 |
-356 |
Total Volume and Open Interest |
188,248 |
418,433 |
-8,408 |
S & P 600(CME) |
Sep19 |
190710 |
949.10 |
949.10 |
949.10 |
949.10 |
+1.70 |
0 |
538 |
+0 |
Dec19 |
190710 |
949.80 |
949.80 |
949.80 |
949.80 |
+1.80 |
|
|
|
Total Volume and Open Interest |
0 |
538 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190710 |
1564.60 |
1577.90 |
1560.10 |
1568.00 |
+2.80 |
85,845 |
420,980 |
+3,246 |
Dec19 |
190710 |
1566.50 |
1579.70 |
1562.80 |
1570.20 |
+2.90 |
7 |
130 |
-1 |
Mar20 |
190710 |
1574.60 |
1574.60 |
1574.60 |
1574.60 |
+3.40 |
|
|
|
Total Volume and Open Interest |
85,852 |
421,110 |
+3,245 |
Nikkei 225(CME) |
Sep19 |
190710 |
21530 |
21625 |
21480 |
21545 |
+30 |
4,565 |
26,347 |
+146 |
Dec19 |
190710 |
21395 |
21470 |
21370 |
21425 |
+30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
4,565 |
26,359 |
+146 |
Nikkei 225(SGX) |
Sep19 |
190710 |
21500 |
21570 |
21445 |
21500 |
unch |
83,438 |
132,241 |
+1,179 |
Dec19 |
190710 |
21375 |
21375 |
21340 |
21340 |
unch |
0 |
4,696 |
+0 |
Mar20 |
190710 |
21295 |
21295 |
21295 |
21295 |
unch |
0 |
400 |
+0 |
Total Volume and Open Interest |
83,488 |
163,383 |
+1,219 |
Nikkei 225 Mini(JPX) |
Sep19 |
190710 |
21500 |
21575 |
21445 |
21500 |
-10 |
810,938 |
356,359 |
+20,124 |
Dec19 |
190710 |
21315 |
21390 |
21265 |
21320 |
unch |
5,921 |
7,229 |
+86 |
Mar20 |
190710 |
21260 |
21315 |
21190 |
21250 |
-10 |
166 |
1,792 |
-22 |
Total Volume and Open Interest |
867,095 |
437,056 |
+36,219 |
Nikkei 225(JPX) |
Sep19 |
190710 |
21500 |
21570 |
21440 |
21500 |
-10 |
59,519 |
224,834 |
-42 |
Dec19 |
190710 |
21320 |
21390 |
21270 |
21320 |
unch |
177 |
35,783 |
+27 |
Mar20 |
190710 |
21250 |
21250 |
21250 |
21250 |
-10 |
11 |
7,905 |
+2 |
Total Volume and Open Interest |
59,709 |
342,587 |
-13 |
Nikkei 225(CME) Yen |
Sep19 |
190710 |
21515 |
21615 |
21465 |
21530 |
+30 |
24,579 |
55,436 |
-822 |
Dec19 |
190710 |
21305 |
21420 |
21305 |
21355 |
+35 |
1 |
2 |
+0 |
Mar20 |
190710 |
21375 |
21375 |
21375 |
21375 |
-20 |
|
|
|
Total Volume and Open Interest |
24,580 |
55,438 |
-822 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190710 |
21530 |
21590 |
21530 |
21530 |
+30 |
|
|
|
Dec19 |
190710 |
21360 |
21360 |
21360 |
21360 |
+40 |
|
|
|
Mar20 |
190710 |
21380 |
21380 |
21380 |
21380 |
-20 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190710 |
5574.0 |
5605.5 |
5556.5 |
5567.0 |
-4.5 |
54,330 |
335,825 |
-1,572 |
Aug19 |
190710 |
5558.5 |
5601.5 |
5556.5 |
5565.5 |
-4.5 |
18 |
282 |
-66 |
Sep19 |
190710 |
5559.0 |
5600.0 |
5557.0 |
5562.5 |
-4.5 |
88 |
21,961 |
+31 |
Total Volume and Open Interest |
54,436 |
423,578 |
-1,607 |
Hang Seng Index(HKFE) |
Jul19 |
190710 |
28100 |
28345 |
28087 |
28202 |
+99 |
202,205 |
104,826 |
-2,264 |
Aug19 |
190710 |
28079 |
28318 |
28078 |
28180 |
+100 |
609 |
874 |
+39 |
Sep19 |
190710 |
27993 |
28229 |
27993 |
28107 |
+102 |
634 |
12,584 |
+174 |
Total Volume and Open Interest |
203,607 |
130,374 |
-2,018 |
DAX(EUREX) |
Sep19 |
190710 |
12447.0 |
12464.0 |
12343.5 |
12359.5 |
-67.0 |
93,553 |
114,718 |
+3,525 |
Dec19 |
190710 |
12409.5 |
12409.5 |
12329.5 |
12341.5 |
-66.0 |
27 |
1,222 |
-2 |
Mar20 |
190710 |
12327.5 |
12327.5 |
12327.5 |
12327.5 |
-66.5 |
|
|
|
Total Volume and Open Interest |
93,580 |
115,940 |
+3,523 |
Mini-DAX(EUREX) |
Sep19 |
190710 |
12445.0 |
12463.0 |
12344.0 |
12359.5 |
-67.0 |
33,049 |
10,646 |
-35 |
Dec19 |
190710 |
12387.0 |
12415.0 |
12330.0 |
12341.5 |
-66.0 |
20 |
251 |
+3 |
Mar20 |
190710 |
12327.5 |
12327.5 |
12327.5 |
12327.5 |
-66.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,069 |
10,900 |
-32 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190710 |
3506 |
3517 |
3490 |
3494 |
-7 |
631,096 |
3,898,728 |
-31,302 |
Dec19 |
190710 |
3490 |
3498 |
3474 |
3477 |
-7 |
5,922 |
261,097 |
-1,967 |
Mar20 |
190710 |
3471 |
3471 |
3462 |
3462 |
-7 |
1 |
515 |
+1 |
Total Volume and Open Interest |
637,019 |
4,185,619 |
-33,268 |
Swiss Market Index(EUREX) |
Sep19 |
190710 |
9932 |
9982 |
9881 |
9907 |
-29 |
24,139 |
186,873 |
-869 |
Dec19 |
190710 |
9883 |
9883 |
9883 |
9883 |
-29 |
32 |
879 |
+32 |
Mar20 |
190710 |
9773 |
9773 |
9773 |
9773 |
-29 |
0 |
22 |
+0 |
Total Volume and Open Interest |
24,171 |
187,774 |
-837 |
FT-SE 100(EURONEXT) |
Sep19 |
190710 |
7484.00 |
7496.50 |
7451.50 |
7470.00 |
-4.50 |
55,538 |
767,568 |
+2,070 |
Dec19 |
190710 |
7431.50 |
7431.50 |
7431.50 |
7431.50 |
-4.50 |
0 |
4,345 |
+0 |
Mar20 |
190710 |
7365.50 |
7365.50 |
7365.50 |
7365.50 |
-4.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
55,538 |
771,914 |
+2,070 |
SPI 200(SFE) |
Sep19 |
190710 |
6594.0 |
6657.0 |
6590.0 |
6630.0 |
+34.0 |
43,734 |
386,838 |
-1,578 |
Dec19 |
190710 |
6624.0 |
6628.0 |
6613.0 |
6613.0 |
+34.0 |
11 |
2,705 |
-10 |
Mar20 |
190710 |
6565.0 |
6565.0 |
6565.0 |
6565.0 |
+34.0 |
|
|
|
Total Volume and Open Interest |
43,985 |
391,321 |
-1,550 |
FTSE MIB(ISE) |
Sep19 |
190710 |
21820.00 |
22115.00 |
21805.00 |
21970.00 |
+133.00 |
15,841 |
94,477 |
-1,242 |
Dec19 |
190710 |
21835.00 |
21960.00 |
21760.00 |
21833.00 |
+133.00 |
14 |
464 |
-5 |
Mar20 |
190710 |
21731.00 |
21731.00 |
21731.00 |
21731.00 |
+133.00 |
1 |
9 |
+1 |
Total Volume and Open Interest |
15,856 |
94,950 |
-1,246 |
KOSPI 200(KFE) |
Sep19 |
190710 |
269.75 |
270.10 |
269.65 |
269.65 |
+1.65 |
341,854 |
299,728 |
+6,281 |
Dec19 |
190710 |
270.00 |
270.00 |
269.80 |
269.80 |
+1.75 |
669 |
44,552 |
+215 |
Mar20 |
190710 |
266.65 |
267.25 |
266.65 |
267.25 |
+0.50 |
8 |
2,519 |
+7 |
Total Volume and Open Interest |
342,533 |
378,457 |
+6,503 |
GSCI(CME) |
Jul19 |
190710 |
429.40 |
435.55 |
429.40 |
435.55 |
+13.15 |
2,089 |
11,010 |
-2,012 |
Aug19 |
190710 |
428.30 |
434.55 |
428.30 |
434.30 |
+13.05 |
2,065 |
2,116 |
+1,995 |
Sep19 |
190710 |
435.50 |
435.50 |
435.50 |
435.50 |
+13.05 |
|
|
|
Total Volume and Open Interest |
4,154 |
13,126 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|