|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 11, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190711 |
894.00 |
896.25 |
890.75 |
896.25 |
+3.25 |
936 |
737 |
-221 |
Aug19 |
190711 |
893.25 |
899.50 |
887.25 |
899.00 |
+4.50 |
29,489 |
100,855 |
-1,109 |
Sep19 |
190711 |
899.00 |
905.25 |
893.25 |
905.00 |
+4.75 |
14,595 |
47,768 |
+1,379 |
Nov19 |
190711 |
911.75 |
917.75 |
905.50 |
917.25 |
+4.50 |
74,560 |
340,540 |
+721 |
Jan20 |
190711 |
923.75 |
929.25 |
917.50 |
928.75 |
+4.25 |
13,502 |
75,101 |
+3,099 |
Mar20 |
190711 |
933.50 |
939.00 |
926.00 |
938.50 |
+4.25 |
11,555 |
54,922 |
+843 |
May20 |
190711 |
943.50 |
946.75 |
935.00 |
946.50 |
+4.00 |
2,257 |
20,597 |
-217 |
Jul20 |
190711 |
950.75 |
955.00 |
943.00 |
955.00 |
+4.25 |
2,730 |
19,837 |
-72 |
Aug20 |
190711 |
956.75 |
956.75 |
951.50 |
956.75 |
+4.50 |
4 |
1,276 |
+4 |
Sep20 |
190711 |
952.75 |
954.00 |
947.00 |
954.00 |
+4.00 |
7 |
582 |
+6 |
Nov20 |
190711 |
950.75 |
956.25 |
944.50 |
956.00 |
+4.75 |
2,159 |
13,969 |
+389 |
Jan21 |
190711 |
961.00 |
962.50 |
955.50 |
962.50 |
+4.25 |
0 |
230 |
+0 |
Mar21 |
190711 |
963.00 |
965.75 |
961.50 |
965.75 |
+3.50 |
0 |
56 |
+0 |
May21 |
190711 |
972.50 |
972.50 |
968.75 |
972.50 |
+3.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
151,797 |
676,785 |
+4,822 |
Soybean Meal(CBOT) |
Jul19 |
190711 |
310.60 |
311.60 |
309.30 |
311.60 |
+2.50 |
317 |
364 |
-155 |
Aug19 |
190711 |
310.20 |
313.00 |
309.30 |
312.40 |
+1.70 |
16,359 |
63,370 |
-2,087 |
Sep19 |
190711 |
311.90 |
314.60 |
310.80 |
314.00 |
+1.60 |
10,816 |
50,795 |
+351 |
Oct19 |
190711 |
313.60 |
316.20 |
312.60 |
315.80 |
+1.60 |
3,764 |
31,699 |
+539 |
Dec19 |
190711 |
317.00 |
319.40 |
315.10 |
318.90 |
+1.40 |
29,858 |
173,765 |
+2 |
Jan20 |
190711 |
318.60 |
321.10 |
317.30 |
320.40 |
+1.30 |
7,294 |
39,327 |
+488 |
Mar20 |
190711 |
321.60 |
323.70 |
320.10 |
323.20 |
+1.30 |
6,832 |
40,478 |
+1,362 |
May20 |
190711 |
324.50 |
326.70 |
323.30 |
326.20 |
+1.30 |
1,688 |
16,553 |
-68 |
Jul20 |
190711 |
326.70 |
329.50 |
326.10 |
329.20 |
+1.50 |
824 |
8,575 |
+62 |
Aug20 |
190711 |
328.20 |
330.40 |
327.30 |
330.20 |
+1.50 |
57 |
3,737 |
+3 |
Total Volume and Open Interest |
78,157 |
439,959 |
+655 |
Soybean Oil(CBOT) |
Jul19 |
190711 |
28.07 |
28.07 |
28.07 |
28.07 |
+0.10 |
476 |
213 |
-159 |
Aug19 |
190711 |
28.13 |
28.25 |
27.94 |
28.18 |
+0.09 |
10,990 |
57,500 |
-106 |
Sep19 |
190711 |
28.25 |
28.35 |
28.07 |
28.29 |
+0.09 |
4,875 |
33,875 |
+404 |
Oct19 |
190711 |
28.38 |
28.48 |
28.19 |
28.43 |
+0.10 |
2,138 |
20,203 |
-368 |
Dec19 |
190711 |
28.63 |
28.71 |
28.41 |
28.65 |
+0.09 |
31,264 |
201,828 |
+878 |
Jan20 |
190711 |
28.81 |
28.91 |
28.63 |
28.88 |
+0.09 |
3,660 |
40,409 |
+368 |
Mar20 |
190711 |
29.12 |
29.19 |
28.92 |
29.16 |
+0.09 |
3,369 |
36,219 |
+570 |
May20 |
190711 |
29.39 |
29.53 |
29.27 |
29.52 |
+0.09 |
1,406 |
15,149 |
+643 |
Jul20 |
190711 |
29.72 |
29.87 |
29.61 |
29.85 |
+0.09 |
727 |
12,632 |
+129 |
Aug20 |
190711 |
29.85 |
29.96 |
29.85 |
29.96 |
+0.09 |
194 |
1,636 |
+79 |
Total Volume and Open Interest |
59,934 |
427,404 |
+2,796 |
Canola(WCE) |
Jul19 |
190711 |
448.1 |
448.1 |
448.1 |
448.1 |
+2.0 |
24 |
283 |
+0 |
Nov19 |
190711 |
445.2 |
448.4 |
444.1 |
447.2 |
+1.4 |
10,222 |
117,491 |
-2,117 |
Jan20 |
190711 |
453.7 |
455.2 |
451.6 |
454.5 |
+1.6 |
1,319 |
15,309 |
+382 |
Mar20 |
190711 |
458.9 |
461.7 |
458.5 |
461.3 |
+1.8 |
128 |
3,423 |
-47 |
May20 |
190711 |
464.4 |
467.5 |
464.0 |
467.1 |
+2.1 |
173 |
1,193 |
-77 |
Total Volume and Open Interest |
11,994 |
139,991 |
-1,889 |
Corn(CBOT) |
Jul19 |
190711 |
433.25 |
448.00 |
433.25 |
447.75 |
+13.50 |
445 |
739 |
-465 |
Sep19 |
190711 |
434.25 |
444.75 |
426.50 |
444.25 |
+9.25 |
116,877 |
553,479 |
-3,844 |
Dec19 |
190711 |
438.75 |
448.50 |
430.25 |
448.00 |
+8.50 |
148,991 |
753,695 |
+11,345 |
Mar20 |
190711 |
445.25 |
454.75 |
437.00 |
454.50 |
+8.25 |
36,509 |
211,108 |
-912 |
May20 |
190711 |
448.50 |
457.25 |
441.00 |
457.00 |
+7.50 |
7,547 |
51,017 |
-229 |
Jul20 |
190711 |
451.50 |
459.25 |
444.00 |
458.75 |
+6.75 |
9,715 |
100,181 |
-309 |
Sep20 |
190711 |
424.50 |
428.00 |
419.50 |
427.50 |
+2.50 |
748 |
19,610 |
+128 |
Dec20 |
190711 |
417.50 |
420.25 |
413.75 |
420.00 |
+2.25 |
5,415 |
81,378 |
-467 |
Mar21 |
190711 |
426.50 |
429.75 |
423.75 |
429.50 |
+2.50 |
68 |
3,066 |
-9 |
May21 |
190711 |
435.25 |
435.25 |
431.75 |
435.25 |
+2.50 |
3 |
583 |
-1 |
Total Volume and Open Interest |
326,550 |
1,780,296 |
+5,179 |
Wheat(CBOT) |
Jul19 |
190711 |
514.25 |
536.25 |
514.25 |
536.25 |
+24.50 |
146 |
236 |
-132 |
Sep19 |
190711 |
505.00 |
523.00 |
500.25 |
521.50 |
+16.75 |
69,446 |
177,356 |
+1,971 |
Dec19 |
190711 |
516.75 |
533.75 |
511.25 |
532.75 |
+16.00 |
29,188 |
107,804 |
+2,517 |
Mar20 |
190711 |
530.25 |
545.75 |
524.25 |
544.75 |
+15.25 |
10,978 |
39,908 |
-81 |
May20 |
190711 |
532.50 |
551.00 |
530.00 |
550.50 |
+14.75 |
3,474 |
9,264 |
+461 |
Jul20 |
190711 |
536.00 |
552.75 |
533.00 |
551.75 |
+15.00 |
1,262 |
19,852 |
-57 |
Total Volume and Open Interest |
115,288 |
363,931 |
+4,883 |
Wheat(KCBT) |
Jul19 |
190711 |
441.25 |
461.25 |
439.00 |
461.25 |
+20.00 |
17 |
13 |
-19 |
Sep19 |
190711 |
440.25 |
462.50 |
435.25 |
461.50 |
+20.00 |
31,073 |
157,045 |
+148 |
Dec19 |
190711 |
459.50 |
482.00 |
456.25 |
481.25 |
+18.75 |
10,297 |
70,572 |
+1,732 |
Mar20 |
190711 |
482.00 |
501.25 |
476.75 |
500.25 |
+17.25 |
4,532 |
28,127 |
+735 |
May20 |
190711 |
493.75 |
513.50 |
490.75 |
513.00 |
+16.50 |
1,595 |
8,334 |
+419 |
Jul20 |
190711 |
498.75 |
519.50 |
497.50 |
518.25 |
+16.00 |
801 |
9,069 |
+11 |
Sep20 |
190711 |
512.25 |
530.75 |
509.50 |
529.75 |
+15.00 |
153 |
2,251 |
+40 |
Total Volume and Open Interest |
48,595 |
277,477 |
+3,099 |
Wheat(MGE) |
Jul19 |
190711 |
535.00 |
535.00 |
532.50 |
535.00 |
+12.50 |
|
|
|
Sep19 |
190711 |
528.25 |
544.75 |
524.25 |
541.25 |
+12.50 |
2,807 |
0 |
-26,113 |
Dec19 |
190711 |
542.00 |
557.25 |
538.00 |
554.50 |
+12.50 |
1,682 |
0 |
-14,537 |
Mar20 |
190711 |
555.25 |
571.25 |
552.75 |
569.00 |
+12.00 |
795 |
0 |
-5,475 |
May20 |
190711 |
563.25 |
578.50 |
561.00 |
577.25 |
+11.50 |
279 |
0 |
-2,499 |
Jul20 |
190711 |
570.00 |
586.50 |
569.50 |
585.50 |
+12.50 |
69 |
0 |
-534 |
Total Volume and Open Interest |
5,707 |
|
|
Oats(CBOT) |
Jul19 |
190711 |
281.00 |
281.00 |
281.00 |
281.00 |
+5.25 |
0 |
1 |
+0 |
Sep19 |
190711 |
275.00 |
279.75 |
272.25 |
278.25 |
+4.75 |
116 |
1,004 |
+3 |
Dec19 |
190711 |
275.00 |
281.25 |
273.00 |
280.75 |
+5.25 |
297 |
3,637 |
+7 |
Mar20 |
190711 |
278.00 |
283.75 |
277.75 |
283.75 |
+4.75 |
1 |
148 |
+0 |
Total Volume and Open Interest |
414 |
4,790 |
+10 |
Rough Rice(CBOT) |
Jul19 |
190711 |
11.60 |
11.66 |
11.60 |
11.66 |
+0.01 |
0 |
27 |
-2 |
Sep19 |
190711 |
11.90 |
11.95 |
11.82 |
11.93 |
+0.01 |
519 |
5,441 |
+67 |
Nov19 |
190711 |
11.99 |
12.07 |
11.99 |
12.07 |
+0.01 |
149 |
454 |
+77 |
Jan20 |
190711 |
12.24 |
12.24 |
12.24 |
12.24 |
+0.01 |
0 |
7 |
+0 |
Total Volume and Open Interest |
668 |
5,929 |
+142 |
Live Cattle(CME) |
Aug19 |
190711 |
107.750 |
108.050 |
107.100 |
107.885 |
+0.250 |
37,887 |
103,132 |
-12,114 |
Oct19 |
190711 |
109.100 |
109.450 |
108.400 |
109.330 |
+0.350 |
32,591 |
116,847 |
+3,070 |
Dec19 |
190711 |
113.500 |
113.900 |
112.980 |
113.785 |
+0.305 |
16,985 |
59,752 |
-492 |
Feb20 |
190711 |
117.750 |
118.035 |
117.250 |
117.900 |
+0.115 |
8,348 |
30,400 |
+522 |
Apr20 |
190711 |
119.830 |
119.950 |
119.180 |
119.850 |
+0.065 |
3,206 |
14,171 |
+290 |
Jun20 |
190711 |
113.080 |
113.180 |
112.430 |
113.050 |
+0.015 |
667 |
9,119 |
+110 |
Total Volume and Open Interest |
99,801 |
336,340 |
-8,625 |
Feeder Cattle(CME) |
Aug19 |
190711 |
143.100 |
143.750 |
142.050 |
142.630 |
+0.280 |
11,168 |
20,338 |
-946 |
Sep19 |
190711 |
143.550 |
144.035 |
142.450 |
143.285 |
+0.435 |
6,182 |
9,855 |
+189 |
Oct19 |
190711 |
143.485 |
143.950 |
142.435 |
143.435 |
+0.605 |
4,094 |
7,693 |
+205 |
Nov19 |
190711 |
143.400 |
143.785 |
142.330 |
143.330 |
+0.580 |
2,026 |
4,703 |
+84 |
Jan20 |
190711 |
141.850 |
142.250 |
140.900 |
141.900 |
+0.450 |
1,402 |
4,724 |
-40 |
Mar20 |
190711 |
140.935 |
141.250 |
140.100 |
140.880 |
+0.230 |
317 |
2,085 |
+6 |
Apr20 |
190711 |
141.000 |
141.650 |
140.550 |
141.050 |
-0.030 |
125 |
172 |
-12 |
Total Volume and Open Interest |
25,385 |
49,641 |
-527 |
Lean Hogs(CME) |
Jul19 |
190711 |
71.480 |
71.750 |
71.150 |
71.600 |
-0.150 |
5,618 |
14,496 |
-1,344 |
Aug19 |
190711 |
80.785 |
81.350 |
79.100 |
79.180 |
-2.550 |
25,890 |
70,725 |
-4,414 |
Oct19 |
190711 |
72.700 |
73.300 |
71.535 |
71.600 |
-1.650 |
20,579 |
74,106 |
+1,145 |
Dec19 |
190711 |
70.400 |
70.800 |
68.885 |
68.980 |
-1.870 |
12,713 |
53,620 |
+9 |
Feb20 |
190711 |
75.135 |
75.200 |
73.150 |
73.230 |
-2.220 |
5,654 |
34,671 |
+868 |
Apr20 |
190711 |
79.480 |
79.600 |
77.680 |
77.785 |
-2.100 |
2,234 |
25,475 |
+190 |
May20 |
190711 |
82.285 |
82.285 |
82.285 |
82.285 |
-2.100 |
4 |
509 |
+0 |
Jun20 |
190711 |
87.385 |
87.950 |
86.800 |
86.850 |
-1.035 |
780 |
9,256 |
+77 |
Total Volume and Open Interest |
73,859 |
286,935 |
-3,431 |
Class III Milk(CME) |
Jul19 |
190711 |
17.36 |
17.39 |
17.35 |
17.35 |
-0.02 |
136 |
3,425 |
+5 |
Aug19 |
190711 |
17.73 |
17.80 |
17.68 |
17.69 |
-0.06 |
292 |
3,707 |
+32 |
Sep19 |
190711 |
17.94 |
17.98 |
17.86 |
17.90 |
-0.05 |
153 |
3,253 |
+6 |
Oct19 |
190711 |
17.95 |
17.98 |
17.84 |
17.89 |
-0.06 |
99 |
2,288 |
-17 |
Nov19 |
190711 |
17.77 |
17.80 |
17.67 |
17.73 |
-0.05 |
45 |
2,158 |
+16 |
Dec19 |
190711 |
17.30 |
17.30 |
17.20 |
17.23 |
-0.05 |
45 |
1,815 |
+8 |
Jan20 |
190711 |
16.79 |
16.80 |
16.78 |
16.79 |
-0.06 |
28 |
730 |
+0 |
Feb20 |
190711 |
16.65 |
16.67 |
16.65 |
16.66 |
-0.04 |
10 |
602 |
+8 |
Mar20 |
190711 |
16.68 |
16.70 |
16.68 |
16.69 |
-0.01 |
25 |
565 |
+4 |
Apr20 |
190711 |
16.76 |
16.78 |
16.76 |
16.76 |
-0.02 |
10 |
331 |
+3 |
May20 |
190711 |
16.88 |
16.88 |
16.85 |
16.88 |
unch |
15 |
443 |
+5 |
Jun20 |
190711 |
16.99 |
16.99 |
16.99 |
16.99 |
unch |
10 |
462 |
+2 |
Jul20 |
190711 |
17.10 |
17.10 |
17.10 |
17.10 |
unch |
5 |
104 |
+4 |
Total Volume and Open Interest |
898 |
20,281 |
+89 |
Cocoa(ICE) |
Jul19 |
190711 |
2516 |
2516 |
2516 |
2516 |
-18 |
0 |
33 |
+0 |
Sep19 |
190711 |
2525 |
2528 |
2476 |
2491 |
-18 |
19,617 |
109,889 |
-1,001 |
Dec19 |
190711 |
2557 |
2560 |
2517 |
2529 |
-17 |
10,558 |
76,625 |
+1,845 |
Mar20 |
190711 |
2560 |
2562 |
2521 |
2535 |
-14 |
4,224 |
44,345 |
+647 |
May20 |
190711 |
2553 |
2557 |
2520 |
2534 |
-11 |
2,193 |
16,516 |
-213 |
Jul20 |
190711 |
2547 |
2552 |
2516 |
2530 |
-10 |
1,237 |
8,275 |
-32 |
Sep20 |
190711 |
2550 |
2550 |
2526 |
2529 |
-7 |
593 |
5,300 |
+137 |
Total Volume and Open Interest |
38,963 |
281,530 |
+1,762 |
Coffee "C"(ICE) |
Jul19 |
190711 |
106.05 |
106.05 |
105.50 |
105.50 |
+1.15 |
0 |
66 |
-13 |
Sep19 |
190711 |
106.50 |
107.35 |
105.50 |
106.95 |
+1.05 |
34,420 |
112,181 |
+842 |
Dec19 |
190711 |
110.15 |
111.15 |
109.25 |
110.75 |
+1.05 |
21,104 |
60,344 |
+716 |
Mar20 |
190711 |
113.70 |
114.75 |
112.90 |
114.35 |
+0.95 |
7,349 |
34,266 |
-599 |
May20 |
190711 |
115.50 |
117.05 |
115.20 |
116.65 |
+0.95 |
3,768 |
22,786 |
+560 |
Jul20 |
190711 |
118.00 |
118.85 |
117.25 |
118.65 |
+0.90 |
1,280 |
7,417 |
-301 |
Total Volume and Open Interest |
68,501 |
258,484 |
+1,207 |
Orange Juice(ICE) |
Jul19 |
190711 |
100.20 |
100.20 |
100.20 |
100.20 |
-0.70 |
241 |
8 |
-233 |
Sep19 |
190711 |
103.10 |
103.55 |
102.15 |
102.55 |
-0.70 |
597 |
15,541 |
-71 |
Nov19 |
190711 |
105.80 |
105.90 |
104.90 |
105.10 |
-0.75 |
98 |
1,836 |
+48 |
Jan20 |
190711 |
108.15 |
108.20 |
108.15 |
108.15 |
-0.75 |
7 |
883 |
+2 |
Mar20 |
190711 |
111.20 |
111.25 |
111.20 |
111.20 |
-0.60 |
5 |
410 |
-1 |
May20 |
190711 |
114.25 |
114.25 |
114.25 |
114.25 |
-0.45 |
4 |
442 |
+2 |
Total Volume and Open Interest |
962 |
19,427 |
-248 |
Sugar #11(ICE) |
Oct19 |
190711 |
12.50 |
12.62 |
12.36 |
12.38 |
-0.12 |
54,018 |
465,440 |
-2,598 |
Mar20 |
190711 |
13.45 |
13.58 |
13.35 |
13.38 |
-0.09 |
24,881 |
240,221 |
+2,059 |
May20 |
190711 |
13.55 |
13.66 |
13.45 |
13.48 |
-0.07 |
5,524 |
51,251 |
-229 |
Jul20 |
190711 |
13.64 |
13.75 |
13.55 |
13.58 |
-0.06 |
2,264 |
46,034 |
-475 |
Oct20 |
190711 |
13.80 |
13.80 |
13.72 |
13.74 |
-0.06 |
1,049 |
35,746 |
+348 |
Mar21 |
190711 |
14.30 |
14.30 |
14.21 |
14.23 |
-0.06 |
306 |
21,377 |
+79 |
May21 |
190711 |
14.20 |
14.20 |
14.20 |
14.20 |
-0.06 |
17 |
3,559 |
+4 |
Jul21 |
190711 |
14.26 |
14.26 |
14.18 |
14.18 |
-0.05 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
88,059 |
868,182 |
-812 |
London Cocoa(LCE) |
Jul19 |
190711 |
1803 |
1805 |
1765 |
1766 |
-36 |
2,293 |
11,185 |
-153 |
Sep19 |
190711 |
1878 |
1881 |
1849 |
1854 |
-22 |
13,580 |
78,238 |
-1,857 |
Dec19 |
190711 |
1905 |
1909 |
1884 |
1889 |
-16 |
10,511 |
73,964 |
-549 |
Mar20 |
190711 |
1901 |
1902 |
1879 |
1883 |
-13 |
9,261 |
61,693 |
-777 |
May20 |
190711 |
1894 |
1894 |
1871 |
1875 |
-14 |
3,506 |
25,721 |
+712 |
Jul20 |
190711 |
1881 |
1881 |
1860 |
1865 |
-12 |
2,124 |
18,305 |
+263 |
Sep20 |
190711 |
1871 |
1871 |
1852 |
1857 |
-11 |
1,589 |
14,134 |
+106 |
Total Volume and Open Interest |
43,580 |
298,333 |
-1,891 |
London Sugar(LCE) |
Aug19 |
190711 |
321.90 |
321.90 |
317.00 |
317.70 |
-3.70 |
7,688 |
30,735 |
-2,480 |
Oct19 |
190711 |
327.10 |
328.40 |
324.50 |
325.00 |
-2.10 |
8,054 |
54,254 |
+999 |
Dec19 |
190711 |
334.90 |
336.80 |
333.10 |
333.40 |
-1.60 |
2,102 |
21,448 |
+752 |
Mar20 |
190711 |
346.00 |
348.10 |
343.60 |
344.00 |
-2.10 |
942 |
14,141 |
+437 |
May20 |
190711 |
354.00 |
355.00 |
351.30 |
351.60 |
-2.50 |
224 |
3,428 |
+149 |
Total Volume and Open Interest |
19,204 |
127,243 |
-94 |
Cotton(ICE) |
Oct19 |
190711 |
63.63 |
63.75 |
62.57 |
62.89 |
-0.65 |
53 |
209 |
-4 |
Dec19 |
190711 |
63.92 |
64.10 |
62.84 |
63.08 |
-0.74 |
39,151 |
135,970 |
+3,547 |
Mar20 |
190711 |
65.16 |
65.29 |
64.04 |
64.20 |
-0.86 |
10,958 |
31,387 |
+536 |
May20 |
190711 |
66.17 |
66.17 |
65.09 |
65.22 |
-0.87 |
2,699 |
3,793 |
+68 |
Jul20 |
190711 |
66.35 |
66.35 |
65.97 |
66.13 |
-0.84 |
906 |
4,193 |
+77 |
Oct20 |
190711 |
66.11 |
66.11 |
66.11 |
66.11 |
-0.76 |
|
|
|
Total Volume and Open Interest |
55,481 |
186,731 |
+4,570 |
Lumber(CME) |
Jul19 |
190711 |
365.5 |
372.8 |
358.2 |
361.5 |
-8.5 |
93 |
126 |
-68 |
Sep19 |
190711 |
368.1 |
369.5 |
353.5 |
355.8 |
-11.2 |
437 |
2,021 |
-11 |
Nov19 |
190711 |
365.0 |
366.0 |
350.5 |
351.9 |
-12.1 |
101 |
272 |
-5 |
Jan20 |
190711 |
358.3 |
359.8 |
358.3 |
359.2 |
-9.4 |
3 |
39 |
+1 |
Total Volume and Open Interest |
634 |
2,458 |
-83 |
Crude Oil(NYM) |
Aug19 |
190711 |
60.44 |
60.94 |
60.14 |
60.20 |
-0.23 |
551,872 |
234,613 |
-27,578 |
Sep19 |
190711 |
60.50 |
61.02 |
60.22 |
60.28 |
-0.24 |
136,808 |
272,858 |
+20,538 |
Oct19 |
190711 |
60.41 |
60.93 |
60.15 |
60.23 |
-0.23 |
55,625 |
145,894 |
+338 |
Nov19 |
190711 |
60.28 |
60.77 |
60.02 |
60.11 |
-0.23 |
31,274 |
123,781 |
-4,093 |
Dec19 |
190711 |
60.08 |
60.56 |
59.79 |
59.91 |
-0.23 |
59,095 |
284,054 |
-580 |
Jan20 |
190711 |
59.96 |
60.26 |
59.55 |
59.65 |
-0.24 |
20,915 |
89,567 |
+521 |
Feb20 |
190711 |
59.60 |
59.93 |
59.31 |
59.36 |
-0.26 |
8,266 |
45,961 |
+1,341 |
Mar20 |
190711 |
59.29 |
59.63 |
58.93 |
59.06 |
-0.28 |
18,769 |
55,685 |
-165 |
Apr20 |
190711 |
59.29 |
59.29 |
58.62 |
58.75 |
-0.29 |
5,047 |
35,625 |
+565 |
May20 |
190711 |
58.98 |
58.98 |
58.41 |
58.46 |
-0.30 |
3,088 |
36,688 |
+1,006 |
Jun20 |
190711 |
58.38 |
58.69 |
58.00 |
58.16 |
-0.31 |
20,443 |
141,701 |
+969 |
Jul20 |
190711 |
57.96 |
58.36 |
57.86 |
57.86 |
-0.32 |
2,413 |
32,919 |
-593 |
Aug20 |
190711 |
57.59 |
57.59 |
57.59 |
57.59 |
-0.32 |
1,384 |
25,027 |
+427 |
Sep20 |
190711 |
57.80 |
57.80 |
57.32 |
57.32 |
-0.35 |
3,349 |
40,280 |
+707 |
Oct20 |
190711 |
57.30 |
57.38 |
57.10 |
57.10 |
-0.34 |
832 |
26,980 |
+401 |
Nov20 |
190711 |
57.16 |
57.16 |
56.88 |
56.88 |
-0.37 |
1,153 |
21,529 |
+317 |
Total Volume and Open Interest |
950,688 |
1,999,766 |
-3,914 |
e-miNY Crude Oil(NYM) |
Aug19 |
190711 |
60.400 |
60.925 |
60.150 |
60.200 |
-0.225 |
17,903 |
3,942 |
-251 |
Sep19 |
190711 |
60.500 |
61.025 |
60.225 |
60.275 |
-0.250 |
727 |
1,018 |
-33 |
Oct19 |
190711 |
60.650 |
60.800 |
60.225 |
60.225 |
-0.225 |
19 |
163 |
+6 |
Nov19 |
190711 |
60.525 |
60.700 |
60.100 |
60.100 |
-0.250 |
20 |
322 |
+0 |
Dec19 |
190711 |
60.125 |
60.575 |
59.850 |
59.900 |
-0.250 |
32 |
223 |
+14 |
Jan20 |
190711 |
59.775 |
59.900 |
59.650 |
59.650 |
-0.250 |
9 |
99 |
+3 |
Feb20 |
190711 |
59.350 |
59.750 |
59.350 |
59.350 |
-0.275 |
1 |
56 |
+1 |
Mar20 |
190711 |
59.300 |
59.300 |
59.050 |
59.050 |
-0.300 |
2 |
53 |
+2 |
Apr20 |
190711 |
58.750 |
59.125 |
58.750 |
58.750 |
-0.300 |
2 |
92 |
+0 |
May20 |
190711 |
58.450 |
58.450 |
58.450 |
58.450 |
-0.300 |
2 |
96 |
+2 |
Total Volume and Open Interest |
18,723 |
6,143 |
-254 |
NY Harbor ULSD(NYM) |
Aug19 |
190711 |
199.11 |
201.81 |
197.60 |
197.86 |
-1.24 |
54,611 |
91,774 |
-3,473 |
Sep19 |
190711 |
199.59 |
202.40 |
198.25 |
198.55 |
-1.23 |
36,027 |
67,467 |
+3,247 |
Oct19 |
190711 |
200.24 |
202.86 |
198.91 |
199.21 |
-1.18 |
21,334 |
47,561 |
+2,090 |
Nov19 |
190711 |
200.69 |
203.25 |
199.45 |
199.78 |
-1.13 |
9,457 |
34,895 |
+767 |
Dec19 |
190711 |
201.25 |
203.36 |
199.67 |
200.05 |
-1.08 |
12,342 |
49,607 |
+433 |
Jan20 |
190711 |
201.24 |
203.22 |
199.76 |
200.11 |
-1.04 |
3,644 |
27,023 |
+1 |
Feb20 |
190711 |
201.49 |
202.55 |
199.23 |
199.60 |
-1.03 |
2,443 |
15,955 |
-39 |
Mar20 |
190711 |
200.35 |
201.55 |
198.30 |
198.70 |
-1.02 |
1,627 |
13,221 |
+238 |
Apr20 |
190711 |
198.92 |
199.68 |
197.01 |
197.35 |
-1.01 |
415 |
5,827 |
+103 |
May20 |
190711 |
196.35 |
197.60 |
196.35 |
196.35 |
-1.02 |
278 |
3,408 |
-22 |
Jun20 |
190711 |
197.73 |
198.40 |
195.26 |
195.69 |
-1.02 |
929 |
19,466 |
-61 |
Jul20 |
190711 |
197.22 |
197.22 |
195.66 |
195.66 |
-1.02 |
142 |
2,076 |
-71 |
Aug20 |
190711 |
195.77 |
195.77 |
195.77 |
195.77 |
-1.02 |
117 |
1,326 |
+41 |
Sep20 |
190711 |
195.97 |
195.97 |
195.97 |
195.97 |
-1.02 |
134 |
2,059 |
+113 |
Total Volume and Open Interest |
144,127 |
401,423 |
+3,376 |
RBOB Gasoline(NYM) |
Aug19 |
190711 |
201.40 |
203.78 |
198.43 |
198.95 |
-1.57 |
76,735 |
99,344 |
-6,502 |
Sep19 |
190711 |
194.94 |
197.13 |
192.74 |
193.35 |
-1.33 |
68,825 |
87,739 |
+4,580 |
Oct19 |
190711 |
178.08 |
179.62 |
176.04 |
176.62 |
-1.21 |
29,101 |
61,187 |
+5,529 |
Nov19 |
190711 |
173.45 |
174.75 |
171.44 |
172.03 |
-1.20 |
11,905 |
32,669 |
+348 |
Dec19 |
190711 |
170.11 |
171.35 |
168.26 |
168.78 |
-1.20 |
10,118 |
38,117 |
+445 |
Jan20 |
190711 |
169.22 |
169.64 |
167.16 |
167.59 |
-1.04 |
4,895 |
25,339 |
+995 |
Feb20 |
190711 |
168.77 |
169.56 |
167.24 |
167.78 |
-0.93 |
1,176 |
7,423 |
+132 |
Mar20 |
190711 |
170.26 |
170.30 |
168.52 |
168.98 |
-0.88 |
1,152 |
9,729 |
+124 |
Apr20 |
190711 |
186.82 |
186.98 |
185.67 |
186.11 |
-0.75 |
328 |
4,362 |
+36 |
May20 |
190711 |
187.12 |
187.16 |
186.52 |
186.59 |
-0.87 |
471 |
2,524 |
-11 |
Total Volume and Open Interest |
206,402 |
380,035 |
+5,727 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190711 |
198.95 |
198.95 |
198.95 |
198.95 |
-1.57 |
0 |
2 |
+0 |
Sep19 |
190711 |
193.35 |
193.35 |
193.35 |
193.35 |
-1.33 |
|
|
|
Oct19 |
190711 |
176.62 |
176.62 |
176.62 |
176.62 |
-1.21 |
|
|
|
Nov19 |
190711 |
172.03 |
172.03 |
172.03 |
172.03 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190711 |
2.445 |
2.487 |
2.393 |
2.416 |
-0.028 |
202,653 |
298,618 |
-25,846 |
Sep19 |
190711 |
2.428 |
2.472 |
2.377 |
2.401 |
-0.032 |
119,584 |
262,621 |
+10,481 |
Oct19 |
190711 |
2.463 |
2.503 |
2.412 |
2.436 |
-0.034 |
66,030 |
127,110 |
-3,191 |
Nov19 |
190711 |
2.554 |
2.592 |
2.503 |
2.528 |
-0.033 |
38,539 |
108,048 |
-805 |
Dec19 |
190711 |
2.733 |
2.763 |
2.676 |
2.700 |
-0.032 |
21,792 |
94,461 |
+4,206 |
Jan20 |
190711 |
2.835 |
2.860 |
2.778 |
2.802 |
-0.028 |
27,326 |
92,266 |
-292 |
Feb20 |
190711 |
2.795 |
2.822 |
2.747 |
2.770 |
-0.024 |
6,143 |
48,377 |
+1,121 |
Mar20 |
190711 |
2.710 |
2.735 |
2.666 |
2.690 |
-0.018 |
11,240 |
61,088 |
-282 |
Apr20 |
190711 |
2.474 |
2.494 |
2.456 |
2.470 |
-0.003 |
9,475 |
42,078 |
+73 |
May20 |
190711 |
2.440 |
2.464 |
2.428 |
2.445 |
-0.002 |
3,648 |
25,728 |
+220 |
Jun20 |
190711 |
2.495 |
2.500 |
2.469 |
2.486 |
+0.001 |
960 |
10,706 |
-5 |
Jul20 |
190711 |
2.515 |
2.540 |
2.508 |
2.527 |
+0.002 |
1,465 |
14,498 |
+2 |
Aug20 |
190711 |
2.530 |
2.577 |
2.519 |
2.537 |
+0.002 |
1,755 |
13,119 |
+546 |
Sep20 |
190711 |
2.512 |
2.528 |
2.500 |
2.520 |
+0.002 |
960 |
10,895 |
+182 |
Oct20 |
190711 |
2.535 |
2.550 |
2.522 |
2.543 |
+0.002 |
2,559 |
26,515 |
-63 |
Nov20 |
190711 |
2.599 |
2.608 |
2.582 |
2.602 |
+0.003 |
472 |
11,280 |
+101 |
Total Volume and Open Interest |
517,893 |
1,294,467 |
-13,610 |
Brent Crude Oil(ICE) |
Sep19 |
190711 |
66.81 |
67.65 |
66.43 |
66.52 |
-0.49 |
263,889 |
421,533 |
-23,283 |
Oct19 |
190711 |
66.59 |
67.27 |
66.13 |
66.22 |
-0.47 |
148,492 |
276,744 |
+21,257 |
Nov19 |
190711 |
66.16 |
66.90 |
65.80 |
65.90 |
-0.47 |
86,931 |
211,480 |
+7,901 |
Dec19 |
190711 |
65.89 |
66.56 |
65.50 |
65.60 |
-0.47 |
114,842 |
313,616 |
-4,146 |
Jan20 |
190711 |
65.57 |
66.24 |
65.22 |
65.32 |
-0.47 |
32,500 |
120,369 |
+623 |
Feb20 |
190711 |
65.34 |
65.97 |
64.97 |
65.07 |
-0.48 |
13,636 |
72,432 |
+29 |
Mar20 |
190711 |
65.10 |
65.72 |
64.75 |
64.85 |
-0.47 |
14,927 |
66,486 |
+1,534 |
Apr20 |
190711 |
64.86 |
65.49 |
64.52 |
64.64 |
-0.46 |
4,921 |
43,554 |
+195 |
May20 |
190711 |
64.64 |
65.25 |
64.31 |
64.41 |
-0.46 |
3,805 |
38,768 |
-183 |
Jun20 |
190711 |
64.42 |
65.02 |
64.07 |
64.21 |
-0.43 |
22,291 |
150,117 |
+1,268 |
Jul20 |
190711 |
63.99 |
63.99 |
63.99 |
63.99 |
-0.43 |
1,544 |
62,438 |
+160 |
Aug20 |
190711 |
63.79 |
63.79 |
63.79 |
63.79 |
-0.43 |
1,171 |
42,688 |
-118 |
Sep20 |
190711 |
63.58 |
63.58 |
63.58 |
63.58 |
-0.43 |
1,434 |
34,855 |
+36 |
Oct20 |
190711 |
63.37 |
63.37 |
63.37 |
63.37 |
-0.43 |
200 |
21,067 |
-12 |
Total Volume and Open Interest |
742,992 |
2,334,148 |
+9,174 |
Gas Oil(ICE) |
Aug19 |
190711 |
608.25 |
616.25 |
604.00 |
608.50 |
+10.50 |
95,586 |
172,240 |
-3,759 |
Sep19 |
190711 |
610.50 |
618.25 |
606.50 |
611.00 |
+9.75 |
61,203 |
130,784 |
+3,787 |
Oct19 |
190711 |
613.00 |
620.75 |
609.25 |
613.25 |
+8.75 |
28,924 |
126,609 |
+3,674 |
Nov19 |
190711 |
613.00 |
618.75 |
608.00 |
611.75 |
+8.25 |
14,679 |
59,509 |
+3,373 |
Dec19 |
190711 |
610.25 |
616.00 |
605.50 |
609.25 |
+8.00 |
34,456 |
133,657 |
+1,795 |
Jan20 |
190711 |
608.25 |
614.50 |
604.50 |
608.00 |
+7.75 |
4,619 |
38,315 |
-97 |
Feb20 |
190711 |
608.25 |
612.75 |
603.50 |
607.00 |
+7.75 |
3,394 |
28,063 |
+901 |
Mar20 |
190711 |
607.00 |
611.50 |
603.25 |
605.50 |
+7.25 |
5,383 |
33,755 |
+759 |
Apr20 |
190711 |
604.50 |
608.75 |
600.50 |
603.75 |
+7.00 |
2,661 |
19,434 |
+71 |
May20 |
190711 |
602.75 |
606.25 |
600.75 |
601.75 |
+6.50 |
1,955 |
19,060 |
+148 |
Total Volume and Open Interest |
314,625 |
995,746 |
-8,605 |
Ethanol(CBOT) |
Aug19 |
190711 |
1.500 |
1.549 |
1.499 |
1.549 |
+0.044 |
178 |
694 |
+21 |
Sep19 |
190711 |
1.522 |
1.557 |
1.522 |
1.557 |
+0.044 |
46 |
258 |
+22 |
Oct19 |
190711 |
1.563 |
1.563 |
1.563 |
1.563 |
+0.044 |
0 |
21 |
+0 |
Nov19 |
190711 |
1.563 |
1.563 |
1.563 |
1.563 |
+0.044 |
0 |
4 |
+0 |
Dec19 |
190711 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.044 |
0 |
20 |
+0 |
Jan20 |
190711 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.044 |
|
|
|
Feb20 |
190711 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.044 |
|
|
|
Mar20 |
190711 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.044 |
|
|
|
Total Volume and Open Interest |
224 |
997 |
+43 |
WTI Crude Oil(ICE) |
Aug19 |
190711 |
60.49 |
60.93 |
60.15 |
60.20 |
-0.23 |
32,387 |
61,378 |
-4,325 |
Sep19 |
190711 |
60.57 |
61.01 |
60.22 |
60.28 |
-0.24 |
54,374 |
104,643 |
+3,241 |
Oct19 |
190711 |
60.50 |
60.94 |
60.16 |
60.23 |
-0.23 |
41,092 |
51,537 |
+2,246 |
Nov19 |
190711 |
60.41 |
60.78 |
60.03 |
60.11 |
-0.23 |
23,923 |
43,734 |
-481 |
Dec19 |
190711 |
60.24 |
60.56 |
59.82 |
59.91 |
-0.23 |
30,609 |
112,617 |
+1,034 |
Jan20 |
190711 |
60.07 |
60.19 |
59.57 |
59.65 |
-0.24 |
4,230 |
19,437 |
-244 |
Feb20 |
190711 |
59.95 |
59.95 |
59.27 |
59.36 |
-0.26 |
792 |
9,720 |
+171 |
Mar20 |
190711 |
59.53 |
59.57 |
58.96 |
59.06 |
-0.28 |
2,362 |
17,849 |
+370 |
Apr20 |
190711 |
58.75 |
58.75 |
58.75 |
58.75 |
-0.29 |
561 |
7,454 |
+85 |
May20 |
190711 |
58.46 |
58.46 |
58.46 |
58.46 |
-0.30 |
388 |
6,688 |
+54 |
Jun20 |
190711 |
58.47 |
58.59 |
58.16 |
58.16 |
-0.31 |
5,958 |
66,994 |
+418 |
Jul20 |
190711 |
57.86 |
57.86 |
57.86 |
57.86 |
-0.32 |
139 |
5,791 |
+48 |
Aug20 |
190711 |
57.59 |
57.59 |
57.59 |
57.59 |
-0.32 |
42 |
5,565 |
-17 |
Sep20 |
190711 |
57.32 |
57.32 |
57.32 |
57.32 |
-0.35 |
72 |
9,996 |
-15 |
Oct20 |
190711 |
57.10 |
57.10 |
57.10 |
57.10 |
-0.34 |
20 |
5,729 |
+16 |
Nov20 |
190711 |
56.88 |
56.88 |
56.88 |
56.88 |
-0.37 |
7 |
5,283 |
+3 |
Total Volume and Open Interest |
201,949 |
687,245 |
+2,577 |
US Dollar Index(ICE) |
Sep19 |
190711 |
96.675 |
96.775 |
96.415 |
96.665 |
-0.037 |
9,711 |
40,689 |
+2,019 |
Dec19 |
190711 |
96.080 |
96.240 |
96.000 |
96.207 |
-0.038 |
15 |
1,136 |
+6 |
Mar20 |
190711 |
95.700 |
95.743 |
95.700 |
95.743 |
-0.037 |
0 |
100 |
+0 |
Total Volume and Open Interest |
9,726 |
41,935 |
+2,025 |
Australian Dollar(CME) |
Sep19 |
190711 |
69.78 |
70.02 |
69.68 |
69.89 |
+0.15 |
82,781 |
156,151 |
+1,555 |
Dec19 |
190711 |
69.86 |
70.13 |
69.86 |
70.05 |
+0.16 |
38 |
562 |
+27 |
Mar20 |
190711 |
70.18 |
70.18 |
70.18 |
70.18 |
+0.15 |
1 |
19 |
+0 |
Total Volume and Open Interest |
84,049 |
158,794 |
+1,530 |
British Pound(CME) |
Sep19 |
190711 |
125.46 |
126.09 |
125.42 |
125.64 |
+0.20 |
77,996 |
241,001 |
+4,954 |
Dec19 |
190711 |
126.26 |
126.32 |
125.98 |
126.07 |
+0.20 |
172 |
1,357 |
-90 |
Mar20 |
190711 |
126.40 |
126.55 |
126.40 |
126.51 |
+0.21 |
1 |
189 |
+1 |
Total Volume and Open Interest |
81,213 |
247,048 |
+4,819 |
Canadian Dollar(CME) |
Sep19 |
190711 |
76.58 |
76.77 |
76.48 |
76.60 |
-0.01 |
51,490 |
155,927 |
+1,990 |
Dec19 |
190711 |
76.67 |
76.80 |
76.57 |
76.68 |
unch |
154 |
5,323 |
+72 |
Mar20 |
190711 |
76.79 |
76.82 |
76.68 |
76.73 |
-0.01 |
0 |
980 |
+0 |
Jun20 |
190711 |
76.76 |
76.76 |
76.76 |
76.76 |
+0.01 |
0 |
214 |
+0 |
Total Volume and Open Interest |
52,946 |
164,842 |
+2,171 |
Japanese Yen(CME) |
Sep19 |
190711 |
92.68 |
93.15 |
92.57 |
92.64 |
-0.06 |
73,936 |
131,895 |
-2,870 |
Dec19 |
190711 |
93.48 |
93.70 |
93.17 |
93.23 |
-0.06 |
24 |
409 |
-6 |
Mar20 |
190711 |
93.88 |
93.88 |
93.88 |
93.88 |
-0.04 |
2 |
148 |
-1 |
Total Volume and Open Interest |
75,290 |
135,737 |
-2,812 |
Swiss Franc(CME) |
Sep19 |
190711 |
101.67 |
102.16 |
101.55 |
101.61 |
-0.08 |
16,131 |
51,778 |
+835 |
Dec19 |
190711 |
102.88 |
102.88 |
102.41 |
102.42 |
-0.08 |
0 |
28 |
+0 |
Mar20 |
190711 |
103.22 |
103.56 |
103.22 |
103.22 |
-0.08 |
0 |
29 |
-1 |
Total Volume and Open Interest |
16,131 |
51,844 |
+834 |
EuroFX(CME) |
Sep19 |
190711 |
113.13 |
113.44 |
113.04 |
113.16 |
+0.03 |
112,359 |
505,634 |
+1,154 |
Dec19 |
190711 |
113.91 |
114.19 |
113.83 |
113.93 |
+0.03 |
375 |
4,016 |
-127 |
Mar20 |
190711 |
114.90 |
114.90 |
114.70 |
114.73 |
+0.04 |
9 |
7,652 |
+3 |
Total Volume and Open Interest |
114,226 |
521,379 |
+1,191 |
Mexican Peso(CME) |
Jul19 |
190711 |
523.63 |
523.63 |
523.63 |
523.63 |
+2.50 |
|
|
|
Aug19 |
190711 |
520.75 |
520.75 |
520.75 |
520.75 |
+2.63 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,067 |
244,234 |
-7,299 |
Brazilian Real(CME) |
Aug19 |
190711 |
266.00 |
267.90 |
265.15 |
266.00 |
+0.15 |
992 |
19,401 |
+75 |
Sep19 |
190711 |
266.80 |
266.80 |
264.55 |
265.30 |
+0.10 |
25 |
6,802 |
+4 |
Oct19 |
190711 |
265.00 |
265.80 |
264.05 |
264.60 |
+0.10 |
|
|
|
Nov19 |
190711 |
263.95 |
263.95 |
263.95 |
263.95 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,017 |
26,203 |
+79 |
30-Year T-Bonds(CBOT) |
Sep19 |
190711 |
154~180 |
155~030 |
152~310 |
153~170 |
-1~040 |
218,725 |
920,315 |
+606 |
Dec19 |
190711 |
154~080 |
154~080 |
152~060 |
152~230 |
-1~030 |
10 |
121 |
+4 |
Mar20 |
190711 |
151~230 |
151~230 |
151~230 |
151~230 |
-1~030 |
|
|
|
Total Volume and Open Interest |
218,735 |
920,436 |
+610 |
10-Year T-Notes(CBOT) |
Sep19 |
190711 |
127~140 |
127~205 |
126~240 |
126~315 |
-0~145 |
1,234,559 |
3,727,904 |
+7,477 |
Dec19 |
190711 |
127~285 |
128~010 |
127~040 |
127~115 |
-0~155 |
2,601 |
8,493 |
+2,540 |
Mar20 |
190711 |
127~115 |
127~115 |
127~115 |
127~115 |
-0~155 |
|
|
|
Total Volume and Open Interest |
1,237,160 |
3,736,397 |
+10,017 |
5-Year T-Notes(CBOT) |
Sep19 |
190711 |
117~240 |
117~276 |
117~120 |
117~162 |
-0~074 |
798,919 |
4,342,530 |
-17,206 |
Dec19 |
190711 |
118~042 |
118~050 |
117~214 |
117~252 |
-0~080 |
1,072 |
1,147 |
+1,068 |
Mar20 |
190711 |
117~212 |
117~212 |
117~212 |
117~212 |
-0~080 |
|
|
|
Total Volume and Open Interest |
799,991 |
4,343,677 |
-16,138 |
2 Year T-Notes(CBOT) |
Sep19 |
190711 |
107~124 |
107~145 |
107~093 |
107~105 |
-0~021 |
431,939 |
3,477,613 |
-875 |
Dec19 |
190711 |
107~186 |
107~186 |
107~146 |
107~160 |
-0~023 |
6,538 |
13,506 |
+6,303 |
Mar20 |
190711 |
107~160 |
107~160 |
107~160 |
107~160 |
-0~023 |
|
|
|
Total Volume and Open Interest |
438,477 |
3,491,119 |
+5,428 |
Eurodollars(CME) |
Sep19 |
190711 |
97.930 |
97.955 |
97.895 |
97.910 |
-0.020 |
257,554 |
1,545,766 |
-5,903 |
Dec19 |
190711 |
98.010 |
98.045 |
97.980 |
97.990 |
-0.025 |
243,944 |
1,611,476 |
-3,092 |
Mar20 |
190711 |
98.195 |
98.230 |
98.150 |
98.165 |
-0.035 |
213,681 |
1,239,285 |
-9,182 |
Jun20 |
190711 |
98.285 |
98.315 |
98.230 |
98.250 |
-0.040 |
194,891 |
1,087,003 |
-5,974 |
Sep20 |
190711 |
98.355 |
98.380 |
98.290 |
98.310 |
-0.040 |
243,961 |
1,146,021 |
-1,876 |
Dec20 |
190711 |
98.345 |
98.375 |
98.280 |
98.300 |
-0.045 |
159,822 |
1,106,447 |
+6,182 |
Mar21 |
190711 |
98.375 |
98.395 |
98.300 |
98.320 |
-0.050 |
122,981 |
839,064 |
+8,344 |
Jun21 |
190711 |
98.360 |
98.380 |
98.275 |
98.300 |
-0.050 |
124,830 |
773,596 |
+734 |
Sep21 |
190711 |
98.345 |
98.365 |
98.255 |
98.280 |
-0.055 |
95,545 |
558,192 |
-5,785 |
Dec21 |
190711 |
98.310 |
98.335 |
98.215 |
98.240 |
-0.065 |
81,528 |
582,581 |
+798 |
Mar22 |
190711 |
98.295 |
98.315 |
98.200 |
98.225 |
-0.065 |
74,194 |
476,494 |
+8,487 |
Jun22 |
190711 |
98.265 |
98.285 |
98.165 |
98.195 |
-0.065 |
64,322 |
331,443 |
+14,619 |
Sep22 |
190711 |
98.235 |
98.255 |
98.135 |
98.165 |
-0.065 |
47,819 |
316,868 |
-1,212 |
Dec22 |
190711 |
98.205 |
98.225 |
98.100 |
98.130 |
-0.070 |
36,400 |
209,173 |
-3,055 |
Mar23 |
190711 |
98.180 |
98.200 |
98.075 |
98.100 |
-0.075 |
23,617 |
145,558 |
-3,464 |
Jun23 |
190711 |
98.145 |
98.165 |
98.040 |
98.065 |
-0.075 |
34,674 |
118,237 |
+7,610 |
Sep23 |
190711 |
98.110 |
98.130 |
98.005 |
98.030 |
-0.075 |
14,524 |
98,565 |
+416 |
Dec23 |
190711 |
98.065 |
98.090 |
97.960 |
97.990 |
-0.075 |
14,313 |
56,286 |
-1,504 |
Total Volume and Open Interest |
2,182,139 |
12,862,221 |
+1,166 |
Ultra T-Bond(CBOT) |
Sep19 |
190711 |
176~03 |
176~28 |
173~05 |
174~04 |
-2~03 |
112,942 |
1,150,733 |
-2,382 |
Dec19 |
190711 |
174~16 |
177~04 |
173~31 |
174~16 |
-2~03 |
|
|
|
Mar20 |
190711 |
174~16 |
174~16 |
174~16 |
174~16 |
-2~03 |
|
|
|
Total Volume and Open Interest |
112,942 |
1,150,733 |
-2,382 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190711 |
137~125 |
137~230 |
136~125 |
136~235 |
-0~225 |
137,622 |
758,177 |
-3,384 |
Dec19 |
190711 |
136~310 |
137~235 |
136~310 |
136~310 |
-0~200 |
0 |
1 |
+0 |
Mar20 |
190711 |
136~310 |
136~310 |
136~310 |
136~310 |
-0~200 |
|
|
|
Total Volume and Open Interest |
137,622 |
758,178 |
-3,384 |
30 Day Federal Funds(CBOT) |
Jul19 |
190711 |
97.607 |
97.607 |
97.603 |
97.605 |
-0.002 |
48,812 |
333,723 |
-2,276 |
Aug19 |
190711 |
97.915 |
97.930 |
97.885 |
97.895 |
-0.025 |
106,289 |
419,731 |
-10,865 |
Sep19 |
190711 |
97.985 |
98.000 |
97.960 |
97.960 |
-0.030 |
14,445 |
168,822 |
-473 |
Oct19 |
190711 |
98.085 |
98.110 |
98.065 |
98.065 |
-0.030 |
47,990 |
336,079 |
+4,619 |
Nov19 |
190711 |
98.175 |
98.195 |
98.150 |
98.155 |
-0.020 |
21,294 |
180,976 |
+908 |
Dec19 |
190711 |
98.235 |
98.265 |
98.210 |
98.215 |
-0.030 |
9,586 |
83,750 |
+1,817 |
Total Volume and Open Interest |
341,013 |
2,100,243 |
+642 |
Japanese Govt Bonds(SGX) |
Sep19 |
190711 |
153.45 |
153.69 |
153.44 |
153.61 |
+0.19 |
596 |
18,605 |
-36 |
Dec19 |
190711 |
153.61 |
153.61 |
153.61 |
153.61 |
+0.19 |
|
|
|
Mar20 |
190711 |
153.61 |
153.61 |
153.61 |
153.61 |
+0.19 |
|
|
|
Total Volume and Open Interest |
596 |
18,605 |
-36 |
Euro-Buxl(EUREX) |
Sep19 |
190711 |
201.64 |
202.06 |
197.76 |
198.70 |
-2.92 |
43,497 |
250,215 |
-1,690 |
Dec19 |
190711 |
197.14 |
197.14 |
197.14 |
197.14 |
-2.92 |
1 |
7,065 |
+1 |
Mar20 |
190711 |
195.70 |
195.70 |
195.70 |
195.70 |
-2.92 |
|
|
|
Total Volume and Open Interest |
43,498 |
257,280 |
-1,689 |
Euro-Bund(EUREX) |
Sep19 |
190711 |
172.54 |
172.73 |
171.50 |
171.82 |
-0.69 |
565,770 |
1,696,404 |
-2,145 |
Dec19 |
190711 |
169.83 |
169.85 |
168.90 |
169.09 |
-0.69 |
847 |
3,947 |
+567 |
Mar20 |
190711 |
170.82 |
170.82 |
170.82 |
170.82 |
-0.69 |
0 |
4 |
+0 |
Total Volume and Open Interest |
566,617 |
1,700,355 |
-1,578 |
Euro-Bobl(EUREX) |
Sep19 |
190711 |
134.33 |
134.38 |
134.09 |
134.18 |
-0.16 |
337,137 |
1,360,743 |
+14,170 |
Dec19 |
190711 |
134.42 |
134.42 |
134.42 |
134.42 |
-0.16 |
0 |
37 |
+0 |
Mar20 |
190711 |
135.98 |
135.98 |
135.98 |
135.98 |
-0.16 |
0 |
3 |
+0 |
Total Volume and Open Interest |
337,137 |
1,360,783 |
+14,170 |
Euro-Schatz(EUREX) |
Sep19 |
190711 |
112.25 |
112.26 |
112.22 |
112.24 |
-0.01 |
244,660 |
1,737,341 |
+49,675 |
Dec19 |
190711 |
112.27 |
112.27 |
112.27 |
112.27 |
-0.01 |
0 |
502 |
-1 |
Mar20 |
190711 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
244,660 |
1,737,843 |
+49,674 |
3-Mth Euribor(EUREX) |
Sep19 |
190711 |
100.440 |
100.440 |
100.440 |
100.440 |
+0.005 |
0 |
2,054 |
+0 |
Dec19 |
190711 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
1,735 |
+0 |
Mar20 |
190711 |
100.500 |
100.500 |
100.500 |
100.500 |
-0.005 |
0 |
612 |
+0 |
Total Volume and Open Interest |
0 |
7,434 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190711 |
131~08 |
131~12 |
130~09 |
130~12 |
-0~31 |
205,026 |
666,220 |
+5,913 |
Dec19 |
190711 |
129~14 |
129~14 |
129~14 |
129~14 |
-0~31 |
0 |
100 |
+0 |
Total Volume and Open Interest |
205,026 |
666,320 |
+5,913 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190711 |
99.25 |
99.25 |
99.24 |
99.25 |
-0.00 |
58,275 |
642,474 |
+12,387 |
Dec19 |
190711 |
99.26 |
99.27 |
99.23 |
99.24 |
-0.02 |
50,977 |
660,160 |
-8,059 |
Mar20 |
190711 |
99.35 |
99.36 |
99.30 |
99.31 |
-0.03 |
54,374 |
492,136 |
+1,739 |
Jun20 |
190711 |
99.36 |
99.38 |
99.31 |
99.32 |
-0.04 |
41,722 |
458,192 |
-3,769 |
Sep20 |
190711 |
99.36 |
99.38 |
99.30 |
99.31 |
-0.05 |
41,864 |
511,487 |
+6,118 |
Dec20 |
190711 |
99.32 |
99.34 |
99.25 |
99.26 |
-0.06 |
39,209 |
354,644 |
+2,566 |
Total Volume and Open Interest |
520,935 |
4,073,800 |
+7,909 |
3-Mth Euribor(LIFFE) |
Sep19 |
190711 |
100.435 |
100.445 |
100.430 |
100.435 |
unch |
118,608 |
617,893 |
+11,686 |
Dec19 |
190711 |
100.485 |
100.495 |
100.470 |
100.480 |
unch |
39,685 |
563,845 |
-4,245 |
Mar20 |
190711 |
100.510 |
100.520 |
100.490 |
100.500 |
unch |
53,927 |
428,107 |
-4,282 |
Total Volume and Open Interest |
560,937 |
4,376,910 |
+9,160 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190711 |
98.88 |
98.90 |
98.87 |
98.89 |
+0.01 |
11,718 |
256,215 |
-6,012 |
Dec19 |
190711 |
98.95 |
98.98 |
98.94 |
98.98 |
+0.02 |
18,440 |
369,118 |
+364 |
Mar20 |
190711 |
99.03 |
99.07 |
99.02 |
99.07 |
+0.03 |
8,686 |
269,777 |
-208 |
Jun20 |
190711 |
99.05 |
99.09 |
99.04 |
99.09 |
+0.03 |
8,774 |
232,829 |
-166 |
Sep20 |
190711 |
99.04 |
99.08 |
99.03 |
99.08 |
+0.03 |
8,248 |
155,913 |
+2,543 |
Dec20 |
190711 |
99.02 |
99.06 |
99.01 |
99.06 |
+0.03 |
12,729 |
110,942 |
+1,118 |
Mar21 |
190711 |
99.01 |
99.05 |
99.00 |
99.04 |
+0.01 |
3,857 |
60,389 |
-1,096 |
Jun21 |
190711 |
99.00 |
99.03 |
98.98 |
99.03 |
+0.02 |
386 |
28,280 |
-22 |
Sep21 |
190711 |
98.97 |
99.01 |
98.97 |
99.01 |
+0.02 |
3 |
2,454 |
+3 |
Dec21 |
190711 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.01 |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
72,841 |
1,490,202 |
-3,476 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190711 |
98.63 |
98.67 |
98.60 |
98.66 |
+0.02 |
102,894 |
1,329,788 |
+4,776 |
Dec19 |
190711 |
98.65 |
98.66 |
98.65 |
98.66 |
+0.02 |
0 |
184 |
+0 |
Total Volume and Open Interest |
102,894 |
1,329,972 |
+4,776 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190711 |
99.05 |
99.09 |
99.03 |
99.09 |
+0.03 |
114,286 |
1,278,605 |
+15,366 |
Dec19 |
190711 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.04 |
|
|
|
Total Volume and Open Interest |
114,286 |
1,278,605 |
+15,366 |
Gold(CMX) |
Aug19 |
190711 |
1421.1 |
1429.4 |
1402.7 |
1406.7 |
-5.8 |
287,176 |
377,353 |
-16,121 |
Oct19 |
190711 |
1427.1 |
1435.6 |
1409.8 |
1413.0 |
-5.8 |
4,548 |
16,931 |
+768 |
Dec19 |
190711 |
1433.4 |
1441.5 |
1415.4 |
1419.3 |
-5.6 |
31,220 |
136,797 |
+12,787 |
Feb20 |
190711 |
1442.5 |
1446.0 |
1421.5 |
1425.5 |
-5.4 |
4,963 |
36,289 |
+2,395 |
Apr20 |
190711 |
1447.4 |
1449.5 |
1429.5 |
1430.4 |
-5.2 |
2,018 |
14,401 |
+805 |
Jun20 |
190711 |
1453.2 |
1453.8 |
1433.3 |
1434.6 |
-5.3 |
1,370 |
12,664 |
+266 |
Aug20 |
190711 |
1457.2 |
1457.2 |
1437.6 |
1438.8 |
-5.2 |
120 |
1,123 |
+0 |
Oct20 |
190711 |
1442.5 |
1442.5 |
1442.5 |
1442.5 |
-5.3 |
0 |
105 |
+0 |
Dec20 |
190711 |
1461.4 |
1467.2 |
1445.3 |
1445.3 |
-5.2 |
21 |
2,339 |
+10 |
Feb21 |
190711 |
1448.8 |
1448.8 |
1448.8 |
1448.8 |
-5.2 |
0 |
21 |
+0 |
Apr21 |
190711 |
1451.4 |
1451.4 |
1451.4 |
1451.4 |
-5.2 |
|
|
|
Jun21 |
190711 |
1454.6 |
1454.6 |
1454.6 |
1454.6 |
-5.2 |
0 |
248 |
+0 |
Total Volume and Open Interest |
331,849 |
598,977 |
+934 |
Silver(CMX) |
Jul19 |
190711 |
1522.5 |
1523.0 |
1506.7 |
1506.7 |
-8.0 |
1 |
554 |
-175 |
Sep19 |
190711 |
1526.5 |
1534.5 |
1512.0 |
1514.6 |
-8.0 |
49,637 |
153,404 |
-2,122 |
Dec19 |
190711 |
1539.5 |
1545.5 |
1523.5 |
1526.4 |
-8.0 |
3,023 |
39,764 |
+365 |
Mar20 |
190711 |
1554.0 |
1557.0 |
1537.0 |
1538.2 |
-8.0 |
1,547 |
18,701 |
+897 |
May20 |
190711 |
1545.0 |
1545.0 |
1544.0 |
1544.6 |
-7.9 |
376 |
2,798 |
+136 |
Jul20 |
190711 |
1550.0 |
1551.1 |
1550.0 |
1551.1 |
-8.0 |
10 |
1,445 |
+10 |
Sep20 |
190711 |
1562.5 |
1562.5 |
1557.2 |
1557.2 |
-8.1 |
52 |
63 |
+34 |
Total Volume and Open Interest |
54,857 |
218,493 |
-843 |
Platinum(NYMEX) |
Jul19 |
190711 |
825.0 |
825.0 |
825.0 |
825.0 |
+0.9 |
0 |
55 |
+0 |
Oct19 |
190711 |
830.9 |
836.2 |
825.7 |
830.9 |
+0.9 |
15,031 |
75,435 |
+5 |
Jan20 |
190711 |
835.2 |
841.1 |
832.3 |
835.7 |
+0.6 |
292 |
2,576 |
+94 |
Apr20 |
190711 |
844.4 |
844.4 |
837.7 |
841.1 |
+1.0 |
14 |
617 |
+9 |
Total Volume and Open Interest |
15,365 |
78,771 |
+108 |
Palladium(NYMEX) |
Sep19 |
190711 |
1585.10 |
1600.50 |
1550.30 |
1559.10 |
-29.00 |
3,252 |
23,439 |
+183 |
Dec19 |
190711 |
1588.50 |
1595.90 |
1551.40 |
1557.00 |
-28.00 |
93 |
1,605 |
+35 |
Mar20 |
190711 |
1553.00 |
1553.50 |
1552.10 |
1552.10 |
-28.60 |
0 |
186 |
+0 |
Total Volume and Open Interest |
3,345 |
25,233 |
+218 |
Copper(CMX) |
Jul19 |
190711 |
268.50 |
269.20 |
268.15 |
268.25 |
-1.05 |
888 |
2,371 |
+4 |
Sep19 |
190711 |
268.90 |
269.80 |
267.85 |
268.75 |
-0.65 |
78,229 |
165,717 |
+6,459 |
Dec19 |
190711 |
269.40 |
270.25 |
268.45 |
269.40 |
-0.60 |
14,878 |
49,947 |
+1,103 |
Mar20 |
190711 |
270.25 |
270.95 |
269.30 |
270.25 |
-0.45 |
10,225 |
28,120 |
-778 |
May20 |
190711 |
271.40 |
271.40 |
270.10 |
271.05 |
-0.35 |
945 |
2,592 |
+95 |
Total Volume and Open Interest |
106,452 |
265,419 |
+6,898 |
E-mini DJIA Index(CBOT) |
Sep19 |
190711 |
26859 |
27092 |
26851 |
27077 |
+217 |
150,793 |
81,009 |
+241 |
Dec19 |
190711 |
26840 |
27068 |
26840 |
27059 |
+217 |
73 |
291 |
+7 |
Mar20 |
190711 |
27085 |
27085 |
27085 |
27085 |
+221 |
0 |
2 |
+0 |
Jun20 |
190711 |
27085 |
27085 |
27085 |
27085 |
+220 |
|
|
|
Total Volume and Open Interest |
150,866 |
81,302 |
+248 |
S & P 500(CME) |
Sep19 |
190711 |
2996.00 |
3006.30 |
2993.00 |
3003.90 |
+6.50 |
1,257 |
25,385 |
+652 |
Dec19 |
190711 |
3006.10 |
3006.10 |
3006.10 |
3006.10 |
+6.70 |
0 |
7 |
+0 |
Mar20 |
190711 |
3009.50 |
3009.50 |
3009.50 |
3009.50 |
+7.30 |
|
|
|
Jun20 |
190711 |
3010.20 |
3010.20 |
3010.20 |
3010.20 |
+7.50 |
|
|
|
Total Volume and Open Interest |
1,257 |
25,392 |
+652 |
S & P 500 E-Mini(CME) |
Sep19 |
190711 |
2996.00 |
3006.75 |
2992.50 |
3004.00 |
+6.50 |
956,650 |
2,535,787 |
-477 |
Dec19 |
190711 |
2998.00 |
3008.50 |
2994.75 |
3006.00 |
+6.50 |
4,031 |
25,159 |
+1,184 |
Mar20 |
190711 |
3002.00 |
3010.25 |
2998.50 |
3009.50 |
+7.25 |
57 |
3,985 |
+53 |
Jun20 |
190711 |
3010.25 |
3010.25 |
3001.75 |
3010.25 |
+7.50 |
0 |
1,467 |
+24 |
Total Volume and Open Interest |
960,738 |
2,566,398 |
+784 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190711 |
7924.25 |
7963.25 |
7894.25 |
7918.75 |
-10.00 |
346,314 |
209,995 |
+19 |
Dec19 |
190711 |
7942.00 |
7983.00 |
7917.75 |
7940.50 |
-9.25 |
431 |
795 |
+76 |
Mar20 |
190711 |
7966.25 |
8002.00 |
7948.00 |
7966.25 |
-9.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
346,746 |
210,823 |
+95 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190711 |
1947.70 |
1954.00 |
1935.40 |
1943.80 |
-4.70 |
15,092 |
64,180 |
+196 |
Dec19 |
190711 |
1946.50 |
1953.60 |
1939.40 |
1946.50 |
-4.30 |
0 |
104 |
+0 |
Mar20 |
190711 |
1950.60 |
1950.60 |
1950.60 |
1950.60 |
-5.60 |
|
|
|
Total Volume and Open Interest |
15,092 |
64,284 |
+196 |
Volatility Index(CBOE) |
Jul19 |
190711 |
14.05 |
14.15 |
13.60 |
13.63 |
-0.40 |
70,097 |
95,109 |
-14,494 |
Aug19 |
190711 |
15.55 |
15.68 |
15.30 |
15.43 |
-0.15 |
61,567 |
192,630 |
+13,663 |
Sep19 |
190711 |
16.18 |
16.28 |
15.95 |
16.08 |
-0.05 |
19,859 |
41,041 |
+2,393 |
Oct19 |
190711 |
16.53 |
16.63 |
16.35 |
16.43 |
-0.09 |
8,782 |
32,650 |
-63 |
Total Volume and Open Interest |
168,060 |
420,488 |
+2,055 |
S & P 600(CME) |
Sep19 |
190711 |
944.60 |
944.60 |
944.60 |
944.60 |
-4.50 |
403 |
941 |
+403 |
Dec19 |
190711 |
945.20 |
945.20 |
945.20 |
945.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
403 |
941 |
+403 |
Russell 2000 Mini(CME) |
Sep19 |
190711 |
1567.60 |
1573.30 |
1553.70 |
1559.70 |
-8.30 |
96,929 |
422,216 |
+1,236 |
Dec19 |
190711 |
1572.40 |
1575.10 |
1556.20 |
1561.90 |
-8.30 |
12 |
129 |
-1 |
Mar20 |
190711 |
1566.60 |
1566.60 |
1566.60 |
1566.60 |
-8.00 |
|
|
|
Total Volume and Open Interest |
96,941 |
422,345 |
+1,235 |
Nikkei 225(CME) |
Sep19 |
190711 |
21535 |
21635 |
21510 |
21610 |
+65 |
5,576 |
26,500 |
+153 |
Dec19 |
190711 |
21490 |
21490 |
21405 |
21490 |
+65 |
1 |
12 |
+0 |
Total Volume and Open Interest |
5,577 |
26,512 |
+153 |
Nikkei 225(SGX) |
Sep19 |
190711 |
21500 |
21625 |
21465 |
21595 |
+95 |
63,945 |
126,767 |
-5,474 |
Dec19 |
190711 |
21435 |
21435 |
21435 |
21435 |
+95 |
84 |
4,746 |
+50 |
Mar20 |
190711 |
21390 |
21390 |
21390 |
21390 |
+95 |
0 |
400 |
+0 |
Total Volume and Open Interest |
64,429 |
158,159 |
-5,224 |
Nikkei 225 Mini(JPX) |
Sep19 |
190711 |
21495 |
21630 |
21465 |
21600 |
+100 |
633,718 |
348,695 |
-7,664 |
Dec19 |
190711 |
21315 |
21450 |
21290 |
21430 |
+110 |
7,490 |
7,241 |
+12 |
Mar20 |
190711 |
21250 |
21380 |
21215 |
21350 |
+100 |
105 |
1,809 |
+17 |
Total Volume and Open Interest |
674,767 |
440,338 |
+3,282 |
Nikkei 225(JPX) |
Sep19 |
190711 |
21490 |
21630 |
21460 |
21600 |
+100 |
44,524 |
225,022 |
+188 |
Dec19 |
190711 |
21320 |
21440 |
21290 |
21430 |
+110 |
209 |
36,356 |
+573 |
Mar20 |
190711 |
21360 |
21360 |
21340 |
21350 |
+100 |
13 |
7,908 |
+3 |
Total Volume and Open Interest |
44,750 |
342,749 |
+162 |
Nikkei 225(CME) Yen |
Sep19 |
190711 |
21525 |
21625 |
21505 |
21595 |
+65 |
22,169 |
54,287 |
-1,149 |
Dec19 |
190711 |
21420 |
21420 |
21340 |
21420 |
+65 |
2 |
4 |
+2 |
Mar20 |
190711 |
21475 |
21475 |
21475 |
21475 |
+100 |
|
|
|
Total Volume and Open Interest |
22,171 |
54,291 |
-1,147 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190711 |
21600 |
21600 |
21600 |
21600 |
+70 |
|
|
|
Dec19 |
190711 |
21420 |
21420 |
21420 |
21420 |
+60 |
|
|
|
Mar20 |
190711 |
21480 |
21480 |
21480 |
21480 |
+100 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190711 |
5589.5 |
5593.0 |
5547.5 |
5551.5 |
-15.5 |
54,330 |
332,029 |
-3,796 |
Aug19 |
190711 |
5586.5 |
5588.5 |
5549.0 |
5550.0 |
-15.5 |
18 |
610 |
+328 |
Sep19 |
190711 |
5583.0 |
5583.0 |
5546.5 |
5547.0 |
-15.5 |
88 |
21,845 |
-116 |
Total Volume and Open Interest |
54,436 |
419,994 |
-3,584 |
Hang Seng Index(HKFE) |
Jul19 |
190711 |
28199 |
28614 |
28138 |
28454 |
+252 |
191,405 |
102,661 |
-2,165 |
Aug19 |
190711 |
28130 |
28580 |
28130 |
28427 |
+247 |
467 |
1,004 |
+130 |
Sep19 |
190711 |
28106 |
28505 |
28065 |
28354 |
+247 |
668 |
12,891 |
+307 |
Total Volume and Open Interest |
192,691 |
128,714 |
-1,660 |
DAX(EUREX) |
Sep19 |
190711 |
12375.5 |
12426.5 |
12294.5 |
12322.5 |
-37.0 |
114,416 |
120,170 |
+5,452 |
Dec19 |
190711 |
12404.5 |
12404.5 |
12286.0 |
12304.5 |
-37.0 |
101 |
1,233 |
+11 |
Mar20 |
190711 |
12291.0 |
12291.0 |
12291.0 |
12291.0 |
-36.5 |
|
|
|
Total Volume and Open Interest |
114,517 |
121,403 |
+5,463 |
Mini-DAX(EUREX) |
Sep19 |
190711 |
12386.0 |
12427.0 |
12296.0 |
12322.5 |
-37.0 |
46,237 |
11,551 |
+905 |
Dec19 |
190711 |
12396.0 |
12396.0 |
12285.0 |
12304.5 |
-37.0 |
35 |
259 |
+8 |
Mar20 |
190711 |
12291.0 |
12291.0 |
12291.0 |
12291.0 |
-36.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
46,272 |
11,813 |
+913 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190711 |
3500 |
3512 |
3484 |
3490 |
-4 |
770,001 |
3,857,725 |
-41,003 |
Dec19 |
190711 |
3491 |
3492 |
3469 |
3473 |
-4 |
171 |
261,139 |
+42 |
Mar20 |
190711 |
3469 |
3469 |
3457 |
3458 |
-4 |
0 |
515 |
+0 |
Total Volume and Open Interest |
770,172 |
4,144,658 |
-40,961 |
Swiss Market Index(EUREX) |
Sep19 |
190711 |
9941 |
9944 |
9845 |
9863 |
-44 |
35,589 |
189,056 |
+2,183 |
Dec19 |
190711 |
9895 |
9900 |
9838 |
9839 |
-44 |
41 |
910 |
+31 |
Mar20 |
190711 |
9728 |
9728 |
9728 |
9728 |
-45 |
0 |
22 |
+0 |
Total Volume and Open Interest |
35,630 |
189,988 |
+2,214 |
FT-SE 100(EURONEXT) |
Sep19 |
190711 |
7487.00 |
7497.00 |
7437.00 |
7450.00 |
-20.00 |
70,645 |
768,121 |
+553 |
Dec19 |
190711 |
7412.00 |
7412.00 |
7412.00 |
7412.00 |
-19.50 |
0 |
4,345 |
+0 |
Mar20 |
190711 |
7346.00 |
7346.00 |
7346.00 |
7346.00 |
-19.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,645 |
772,467 |
+553 |
SPI 200(SFE) |
Sep19 |
190711 |
6627.0 |
6668.0 |
6620.0 |
6654.0 |
+24.0 |
37,838 |
386,591 |
-247 |
Dec19 |
190711 |
6631.0 |
6637.0 |
6631.0 |
6637.0 |
+24.0 |
1 |
2,704 |
-1 |
Mar20 |
190711 |
6589.0 |
6589.0 |
6589.0 |
6589.0 |
+24.0 |
|
|
|
Total Volume and Open Interest |
38,414 |
391,427 |
+106 |
FTSE MIB(ISE) |
Sep19 |
190711 |
22085.00 |
22205.00 |
22050.00 |
22098.00 |
+128.00 |
21,259 |
97,414 |
+2,937 |
Dec19 |
190711 |
21925.00 |
22060.00 |
21925.00 |
21961.00 |
+128.00 |
30 |
470 |
+6 |
Mar20 |
190711 |
21850.00 |
21851.00 |
21850.00 |
21851.00 |
+120.00 |
5 |
7 |
-2 |
Total Volume and Open Interest |
21,294 |
97,891 |
+2,941 |
KOSPI 200(KFE) |
Sep19 |
190711 |
273.05 |
273.05 |
272.60 |
273.00 |
+3.35 |
275,040 |
297,913 |
-1,815 |
Dec19 |
190711 |
272.90 |
273.15 |
272.80 |
273.15 |
+3.35 |
561 |
44,640 |
+88 |
Mar20 |
190711 |
269.75 |
270.55 |
269.05 |
270.00 |
+2.75 |
6 |
2,525 |
+6 |
Total Volume and Open Interest |
275,607 |
376,736 |
-1,721 |
GSCI(CME) |
Jul19 |
190711 |
436.40 |
436.70 |
433.95 |
434.80 |
-0.75 |
2,502 |
8,512 |
-2,498 |
Aug19 |
190711 |
433.45 |
435.25 |
432.60 |
433.45 |
-0.85 |
2,489 |
4,605 |
+2,489 |
Sep19 |
190711 |
434.65 |
434.65 |
433.90 |
434.65 |
-0.85 |
|
|
|
Total Volume and Open Interest |
4,991 |
13,117 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|