|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul19 |
190712 |
902.25 |
906.75 |
902.25 |
906.75 |
+10.50 |
651 |
308 |
-429 |
Aug19 |
190712 |
899.00 |
913.75 |
895.50 |
913.25 |
+14.25 |
29,584 |
103,331 |
+2,476 |
Sep19 |
190712 |
905.00 |
919.50 |
901.25 |
919.00 |
+14.00 |
16,824 |
48,501 |
+733 |
Nov19 |
190712 |
917.50 |
932.25 |
913.25 |
931.50 |
+14.25 |
79,626 |
344,953 |
+4,413 |
Jan20 |
190712 |
929.00 |
943.75 |
925.25 |
943.00 |
+14.25 |
10,357 |
77,365 |
+2,264 |
Mar20 |
190712 |
938.50 |
952.25 |
934.25 |
952.00 |
+13.50 |
9,065 |
55,454 |
+532 |
May20 |
190712 |
946.50 |
959.00 |
942.50 |
958.50 |
+12.00 |
2,011 |
20,331 |
-266 |
Jul20 |
190712 |
954.50 |
966.25 |
951.25 |
966.00 |
+11.00 |
3,585 |
19,721 |
-116 |
Aug20 |
190712 |
968.00 |
968.00 |
956.25 |
968.00 |
+11.25 |
8 |
1,276 |
+0 |
Sep20 |
190712 |
965.00 |
965.00 |
952.50 |
965.00 |
+11.00 |
4 |
581 |
-1 |
Nov20 |
190712 |
956.00 |
966.25 |
952.00 |
966.00 |
+10.00 |
4,738 |
13,317 |
-652 |
Jan21 |
190712 |
972.50 |
972.50 |
961.00 |
972.50 |
+10.00 |
0 |
230 |
+0 |
Mar21 |
190712 |
976.00 |
976.00 |
976.00 |
976.00 |
+10.25 |
0 |
56 |
+0 |
May21 |
190712 |
983.00 |
983.00 |
983.00 |
983.00 |
+10.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
156,453 |
685,739 |
+8,954 |
Soybean Meal(CBOT) |
Jul19 |
190712 |
312.60 |
313.30 |
312.60 |
313.30 |
+1.70 |
153 |
205 |
-159 |
Aug19 |
190712 |
312.40 |
315.00 |
311.30 |
314.80 |
+2.40 |
15,707 |
61,589 |
-1,781 |
Sep19 |
190712 |
314.00 |
316.70 |
312.90 |
316.50 |
+2.50 |
8,362 |
52,316 |
+1,521 |
Oct19 |
190712 |
315.90 |
318.50 |
314.60 |
318.20 |
+2.40 |
3,861 |
32,256 |
+557 |
Dec19 |
190712 |
318.90 |
321.70 |
317.50 |
321.50 |
+2.60 |
27,550 |
172,909 |
-856 |
Jan20 |
190712 |
320.40 |
323.20 |
319.10 |
323.00 |
+2.60 |
7,547 |
38,790 |
-537 |
Mar20 |
190712 |
323.10 |
325.80 |
321.90 |
325.70 |
+2.50 |
6,663 |
41,270 |
+792 |
May20 |
190712 |
325.80 |
328.50 |
325.00 |
328.40 |
+2.20 |
1,356 |
16,510 |
-43 |
Jul20 |
190712 |
329.30 |
331.20 |
328.00 |
331.20 |
+2.00 |
1,113 |
8,600 |
+25 |
Aug20 |
190712 |
331.50 |
332.00 |
329.10 |
332.00 |
+1.80 |
98 |
3,743 |
+6 |
Total Volume and Open Interest |
72,726 |
439,532 |
-427 |
Soybean Oil(CBOT) |
Jul19 |
190712 |
28.11 |
28.11 |
28.05 |
28.11 |
+0.04 |
217 |
168 |
-45 |
Aug19 |
190712 |
28.20 |
28.42 |
27.88 |
28.31 |
+0.13 |
25,990 |
54,806 |
-2,694 |
Sep19 |
190712 |
28.34 |
28.54 |
28.01 |
28.43 |
+0.14 |
10,741 |
36,456 |
+2,581 |
Oct19 |
190712 |
28.48 |
28.65 |
28.13 |
28.55 |
+0.12 |
3,012 |
20,259 |
+56 |
Dec19 |
190712 |
28.65 |
28.90 |
28.34 |
28.79 |
+0.14 |
42,263 |
200,727 |
-1,101 |
Jan20 |
190712 |
28.88 |
29.13 |
28.57 |
29.02 |
+0.14 |
4,764 |
40,979 |
+570 |
Mar20 |
190712 |
29.16 |
29.42 |
28.86 |
29.32 |
+0.16 |
3,187 |
36,185 |
-34 |
May20 |
190712 |
29.52 |
29.77 |
29.22 |
29.68 |
+0.16 |
1,381 |
15,004 |
-145 |
Jul20 |
190712 |
29.88 |
30.13 |
29.56 |
30.02 |
+0.17 |
559 |
12,468 |
-164 |
Aug20 |
190712 |
30.00 |
30.25 |
29.80 |
30.16 |
+0.20 |
5 |
1,637 |
+1 |
Total Volume and Open Interest |
92,249 |
426,393 |
-1,011 |
Canola(WCE) |
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
Nov19 |
190712 |
446.1 |
451.3 |
444.5 |
450.7 |
+3.5 |
7,120 |
117,745 |
+254 |
Jan20 |
190712 |
453.7 |
458.3 |
452.6 |
457.7 |
+3.2 |
1,153 |
15,364 |
+55 |
Mar20 |
190712 |
459.6 |
465.2 |
459.5 |
464.5 |
+3.2 |
187 |
3,495 |
+72 |
May20 |
190712 |
465.3 |
471.1 |
465.3 |
470.3 |
+3.2 |
123 |
1,165 |
-28 |
Total Volume and Open Interest |
8,647 |
140,340 |
+349 |
Corn(CBOT) |
Jul19 |
190712 |
447.75 |
457.00 |
447.75 |
449.50 |
+1.75 |
494 |
490 |
-249 |
Sep19 |
190712 |
444.00 |
455.75 |
441.75 |
454.25 |
+10.00 |
106,088 |
547,770 |
-5,709 |
Dec19 |
190712 |
447.50 |
460.75 |
445.50 |
459.25 |
+11.25 |
134,463 |
754,395 |
+700 |
Mar20 |
190712 |
453.50 |
466.50 |
451.75 |
465.00 |
+10.50 |
23,324 |
214,977 |
+3,869 |
May20 |
190712 |
455.50 |
468.00 |
454.50 |
466.75 |
+9.75 |
5,500 |
52,015 |
+998 |
Jul20 |
190712 |
457.25 |
469.25 |
456.25 |
467.75 |
+9.00 |
7,791 |
100,598 |
+417 |
Sep20 |
190712 |
427.50 |
432.75 |
425.75 |
431.50 |
+4.00 |
903 |
19,834 |
+224 |
Dec20 |
190712 |
419.00 |
423.00 |
419.00 |
422.75 |
+2.75 |
6,864 |
81,166 |
-212 |
Mar21 |
190712 |
430.00 |
432.25 |
428.50 |
432.00 |
+2.50 |
216 |
3,182 |
+116 |
May21 |
190712 |
437.50 |
437.75 |
437.25 |
437.75 |
+2.50 |
77 |
635 |
+52 |
Total Volume and Open Interest |
286,046 |
1,780,581 |
+285 |
Wheat(CBOT) |
Jul19 |
190712 |
535.00 |
538.50 |
535.00 |
536.25 |
unch |
135 |
115 |
-121 |
Sep19 |
190712 |
521.50 |
525.75 |
516.75 |
523.00 |
+1.50 |
63,653 |
173,924 |
-3,432 |
Dec19 |
190712 |
532.50 |
536.50 |
527.75 |
535.00 |
+2.25 |
29,413 |
107,228 |
-576 |
Mar20 |
190712 |
544.00 |
548.25 |
539.75 |
547.50 |
+2.75 |
10,646 |
41,096 |
+1,188 |
May20 |
190712 |
549.25 |
553.50 |
544.75 |
553.25 |
+2.75 |
3,341 |
9,026 |
-238 |
Jul20 |
190712 |
550.75 |
553.75 |
546.00 |
553.00 |
+1.25 |
2,274 |
20,197 |
+345 |
Total Volume and Open Interest |
109,818 |
361,132 |
-2,799 |
Wheat(KCBT) |
Jul19 |
190712 |
461.25 |
461.25 |
461.25 |
461.25 |
unch |
8 |
8 |
-5 |
Sep19 |
190712 |
461.00 |
469.00 |
458.00 |
467.25 |
+5.75 |
22,642 |
158,038 |
+993 |
Dec19 |
190712 |
481.25 |
487.75 |
477.00 |
486.75 |
+5.50 |
9,729 |
71,749 |
+1,177 |
Mar20 |
190712 |
500.00 |
505.50 |
495.75 |
505.00 |
+4.75 |
3,766 |
28,459 |
+332 |
May20 |
190712 |
511.50 |
517.50 |
508.00 |
517.00 |
+4.00 |
1,239 |
8,452 |
+118 |
Jul20 |
190712 |
518.00 |
520.25 |
512.25 |
519.75 |
+1.50 |
453 |
9,090 |
+21 |
Sep20 |
190712 |
526.75 |
530.75 |
523.75 |
530.50 |
+0.75 |
53 |
2,254 |
+3 |
Total Volume and Open Interest |
37,952 |
280,115 |
+2,638 |
Wheat(MGE) |
Jul19 |
190712 |
536.25 |
536.25 |
532.50 |
536.25 |
+1.25 |
|
|
|
Sep19 |
190712 |
540.00 |
546.50 |
537.75 |
542.75 |
+1.50 |
3,482 |
27,082 |
+27,082 |
Dec19 |
190712 |
555.00 |
560.00 |
551.75 |
556.25 |
+1.75 |
1,229 |
14,944 |
+14,944 |
Mar20 |
190712 |
569.00 |
574.25 |
568.25 |
571.00 |
+2.00 |
192 |
5,647 |
+5,647 |
May20 |
190712 |
576.75 |
581.00 |
576.75 |
579.25 |
+2.00 |
56 |
2,541 |
+2,541 |
Jul20 |
190712 |
578.00 |
588.00 |
578.00 |
587.00 |
+1.50 |
39 |
528 |
+528 |
Total Volume and Open Interest |
5,019 |
51,712 |
+51,712 |
Oats(CBOT) |
Jul19 |
190712 |
281.00 |
281.00 |
281.00 |
281.00 |
unch |
0 |
1 |
+0 |
Sep19 |
190712 |
279.00 |
282.50 |
277.50 |
281.50 |
+3.25 |
59 |
1,008 |
+4 |
Dec19 |
190712 |
280.75 |
284.75 |
278.75 |
283.75 |
+3.00 |
141 |
3,647 |
+10 |
Mar20 |
190712 |
287.00 |
287.00 |
287.00 |
287.00 |
+3.25 |
1 |
148 |
+0 |
Total Volume and Open Interest |
201 |
4,804 |
+14 |
Rough Rice(CBOT) |
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
Sep19 |
190712 |
11.90 |
11.96 |
11.85 |
11.90 |
-0.03 |
861 |
5,520 |
+79 |
Nov19 |
190712 |
12.05 |
12.10 |
12.01 |
12.06 |
-0.01 |
169 |
553 |
+99 |
Jan20 |
190712 |
12.23 |
12.23 |
12.23 |
12.23 |
-0.01 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,042 |
6,094 |
+165 |
Live Cattle(CME) |
Aug19 |
190712 |
108.200 |
108.730 |
107.730 |
108.480 |
+0.595 |
33,638 |
91,202 |
-11,930 |
Oct19 |
190712 |
109.635 |
110.230 |
109.135 |
109.980 |
+0.650 |
30,190 |
123,465 |
+6,618 |
Dec19 |
190712 |
113.930 |
114.480 |
113.385 |
114.230 |
+0.445 |
14,392 |
60,780 |
+1,028 |
Feb20 |
190712 |
118.050 |
118.350 |
117.285 |
118.150 |
+0.250 |
8,121 |
30,956 |
+556 |
Apr20 |
190712 |
119.885 |
120.150 |
119.135 |
120.135 |
+0.285 |
4,001 |
14,892 |
+721 |
Jun20 |
190712 |
113.200 |
113.385 |
112.350 |
113.300 |
+0.250 |
717 |
9,232 |
+113 |
Total Volume and Open Interest |
91,166 |
333,448 |
-2,892 |
Feeder Cattle(CME) |
Aug19 |
190712 |
142.735 |
142.800 |
140.450 |
141.600 |
-1.030 |
7,863 |
18,981 |
-1,357 |
Sep19 |
190712 |
143.435 |
143.435 |
141.185 |
142.550 |
-0.735 |
6,390 |
10,243 |
+388 |
Oct19 |
190712 |
143.485 |
143.550 |
141.435 |
142.850 |
-0.585 |
3,855 |
7,851 |
+158 |
Nov19 |
190712 |
143.250 |
143.350 |
141.450 |
142.630 |
-0.700 |
1,940 |
4,869 |
+166 |
Jan20 |
190712 |
141.900 |
141.900 |
139.900 |
141.035 |
-0.865 |
1,430 |
4,811 |
+87 |
Mar20 |
190712 |
140.685 |
140.785 |
138.935 |
139.880 |
-1.000 |
361 |
2,146 |
+61 |
Apr20 |
190712 |
140.800 |
141.080 |
139.450 |
140.185 |
-0.865 |
63 |
185 |
+13 |
Total Volume and Open Interest |
21,908 |
49,156 |
-485 |
Lean Hogs(CME) |
Jul19 |
190712 |
71.600 |
71.930 |
71.000 |
71.050 |
-0.550 |
4,277 |
12,401 |
-2,095 |
Aug19 |
190712 |
79.500 |
81.150 |
79.500 |
80.650 |
+1.470 |
48,611 |
61,849 |
-8,876 |
Oct19 |
190712 |
72.000 |
73.680 |
72.000 |
73.230 |
+1.630 |
42,798 |
78,662 |
+4,556 |
Dec19 |
190712 |
69.480 |
71.180 |
69.400 |
70.450 |
+1.470 |
20,286 |
53,095 |
-525 |
Feb20 |
190712 |
73.250 |
75.150 |
73.250 |
74.550 |
+1.320 |
10,065 |
35,018 |
+347 |
Apr20 |
190712 |
77.800 |
79.080 |
77.800 |
78.700 |
+0.915 |
4,189 |
26,183 |
+708 |
May20 |
190712 |
83.200 |
83.200 |
83.200 |
83.200 |
+0.915 |
38 |
521 |
+12 |
Jun20 |
190712 |
87.830 |
88.000 |
86.400 |
87.050 |
+0.200 |
1,139 |
9,376 |
+120 |
Total Volume and Open Interest |
131,609 |
281,221 |
-5,714 |
Class III Milk(CME) |
Jul19 |
190712 |
17.35 |
17.38 |
17.34 |
17.35 |
unch |
192 |
3,405 |
-20 |
Aug19 |
190712 |
17.64 |
17.73 |
17.52 |
17.55 |
-0.14 |
236 |
3,764 |
+57 |
Sep19 |
190712 |
17.89 |
17.90 |
17.69 |
17.72 |
-0.18 |
98 |
3,278 |
+25 |
Oct19 |
190712 |
17.85 |
17.86 |
17.66 |
17.68 |
-0.21 |
39 |
2,289 |
+1 |
Nov19 |
190712 |
17.70 |
17.70 |
17.53 |
17.55 |
-0.18 |
71 |
2,153 |
-5 |
Dec19 |
190712 |
17.19 |
17.24 |
17.06 |
17.08 |
-0.15 |
99 |
1,796 |
-19 |
Jan20 |
190712 |
16.72 |
16.72 |
16.67 |
16.67 |
-0.12 |
11 |
738 |
+8 |
Feb20 |
190712 |
16.72 |
16.72 |
16.58 |
16.58 |
-0.08 |
18 |
616 |
+14 |
Mar20 |
190712 |
16.74 |
16.74 |
16.64 |
16.64 |
-0.05 |
10 |
575 |
+10 |
Apr20 |
190712 |
16.76 |
16.79 |
16.73 |
16.73 |
-0.03 |
14 |
335 |
+4 |
May20 |
190712 |
16.85 |
16.87 |
16.83 |
16.83 |
-0.05 |
6 |
446 |
+3 |
Jun20 |
190712 |
16.94 |
17.08 |
16.94 |
16.99 |
unch |
13 |
456 |
-6 |
Jul20 |
190712 |
17.10 |
17.15 |
17.09 |
17.10 |
unch |
1 |
104 |
+0 |
Total Volume and Open Interest |
828 |
20,368 |
+87 |
Cocoa(ICE) |
Jul19 |
190712 |
2502 |
2528 |
2502 |
2528 |
+12 |
0 |
33 |
+0 |
Sep19 |
190712 |
2497 |
2521 |
2472 |
2503 |
+12 |
14,138 |
110,304 |
+415 |
Dec19 |
190712 |
2537 |
2554 |
2510 |
2537 |
+8 |
6,443 |
77,163 |
+538 |
Mar20 |
190712 |
2536 |
2557 |
2515 |
2539 |
+4 |
2,601 |
44,692 |
+347 |
May20 |
190712 |
2540 |
2551 |
2512 |
2533 |
-1 |
1,186 |
16,365 |
-151 |
Jul20 |
190712 |
2529 |
2538 |
2503 |
2524 |
-6 |
750 |
8,473 |
+198 |
Sep20 |
190712 |
2519 |
2529 |
2495 |
2517 |
-12 |
394 |
5,287 |
-13 |
Total Volume and Open Interest |
25,686 |
282,943 |
+1,413 |
Coffee "C"(ICE) |
Jul19 |
190712 |
105.20 |
105.20 |
105.20 |
105.20 |
-0.30 |
2 |
64 |
-2 |
Sep19 |
190712 |
107.10 |
108.25 |
106.10 |
106.65 |
-0.30 |
23,158 |
113,645 |
+1,464 |
Dec19 |
190712 |
110.75 |
111.95 |
109.85 |
110.40 |
-0.35 |
6,946 |
61,363 |
+1,019 |
Mar20 |
190712 |
114.75 |
115.50 |
113.45 |
114.05 |
-0.30 |
2,542 |
33,967 |
-299 |
May20 |
190712 |
116.75 |
117.75 |
115.75 |
116.35 |
-0.30 |
2,028 |
22,799 |
+13 |
Jul20 |
190712 |
119.20 |
119.25 |
117.80 |
118.30 |
-0.35 |
1,058 |
7,485 |
+68 |
Total Volume and Open Interest |
38,288 |
260,893 |
+2,409 |
Orange Juice(ICE) |
Sep19 |
190712 |
102.60 |
104.35 |
102.55 |
103.40 |
+0.85 |
254 |
15,509 |
-32 |
Nov19 |
190712 |
105.70 |
107.00 |
105.40 |
106.15 |
+1.05 |
14 |
1,838 |
+2 |
Jan20 |
190712 |
108.35 |
109.50 |
108.35 |
109.15 |
+1.00 |
3 |
886 |
+3 |
Mar20 |
190712 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.90 |
0 |
410 |
+0 |
May20 |
190712 |
115.05 |
115.15 |
115.05 |
115.05 |
+0.80 |
0 |
442 |
+0 |
Jul20 |
190712 |
117.65 |
117.80 |
117.65 |
117.65 |
+0.75 |
0 |
211 |
+0 |
Total Volume and Open Interest |
279 |
19,392 |
-35 |
Sugar #11(ICE) |
Oct19 |
190712 |
12.38 |
12.42 |
12.28 |
12.30 |
-0.08 |
50,031 |
463,373 |
-2,067 |
Mar20 |
190712 |
13.37 |
13.41 |
13.27 |
13.30 |
-0.08 |
22,426 |
243,142 |
+2,921 |
May20 |
190712 |
13.46 |
13.50 |
13.37 |
13.39 |
-0.09 |
4,215 |
51,670 |
+419 |
Jul20 |
190712 |
13.56 |
13.60 |
13.47 |
13.49 |
-0.09 |
2,020 |
45,883 |
-151 |
Oct20 |
190712 |
13.74 |
13.76 |
13.64 |
13.65 |
-0.09 |
605 |
35,864 |
+118 |
Mar21 |
190712 |
14.24 |
14.26 |
14.12 |
14.13 |
-0.10 |
235 |
21,442 |
+65 |
May21 |
190712 |
14.21 |
14.21 |
14.09 |
14.10 |
-0.10 |
4 |
3,560 |
+1 |
Jul21 |
190712 |
14.19 |
14.19 |
14.08 |
14.08 |
-0.10 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
79,536 |
869,488 |
+1,306 |
London Cocoa(LCE) |
Jul19 |
190712 |
1780 |
1791 |
1759 |
1777 |
+11 |
831 |
11,077 |
-108 |
Sep19 |
190712 |
1864 |
1884 |
1851 |
1871 |
+17 |
8,157 |
77,778 |
-460 |
Dec19 |
190712 |
1894 |
1919 |
1884 |
1906 |
+17 |
7,621 |
73,181 |
-783 |
Mar20 |
190712 |
1891 |
1913 |
1878 |
1900 |
+17 |
6,197 |
61,714 |
+21 |
May20 |
190712 |
1873 |
1907 |
1870 |
1894 |
+19 |
2,656 |
26,287 |
+566 |
Jul20 |
190712 |
1864 |
1895 |
1856 |
1883 |
+18 |
1,705 |
18,544 |
+239 |
Sep20 |
190712 |
1856 |
1879 |
1845 |
1869 |
+12 |
1,507 |
14,313 |
+179 |
Total Volume and Open Interest |
29,291 |
298,046 |
-287 |
London Sugar(LCE) |
Aug19 |
190712 |
318.00 |
318.00 |
305.70 |
306.80 |
-10.90 |
13,208 |
25,407 |
-5,328 |
Oct19 |
190712 |
325.00 |
325.80 |
323.00 |
323.20 |
-1.80 |
13,898 |
57,338 |
+3,084 |
Dec19 |
190712 |
333.70 |
334.60 |
331.90 |
332.20 |
-1.20 |
2,225 |
22,314 |
+866 |
Mar20 |
190712 |
344.70 |
345.20 |
342.50 |
342.90 |
-1.10 |
764 |
14,500 |
+359 |
May20 |
190712 |
352.10 |
352.20 |
350.10 |
350.40 |
-1.20 |
224 |
3,473 |
+45 |
Total Volume and Open Interest |
30,490 |
126,410 |
-833 |
Cotton(ICE) |
Oct19 |
190712 |
63.22 |
63.22 |
62.36 |
62.36 |
-0.53 |
43 |
222 |
+13 |
Dec19 |
190712 |
63.10 |
63.45 |
62.60 |
62.68 |
-0.40 |
18,133 |
135,697 |
-273 |
Mar20 |
190712 |
64.30 |
64.49 |
63.68 |
63.74 |
-0.46 |
4,110 |
31,749 |
+362 |
May20 |
190712 |
65.25 |
65.40 |
64.64 |
64.68 |
-0.54 |
812 |
3,900 |
+107 |
Jul20 |
190712 |
66.14 |
66.21 |
65.50 |
65.52 |
-0.61 |
586 |
4,269 |
+76 |
Oct20 |
190712 |
65.26 |
65.26 |
65.26 |
65.26 |
-0.85 |
|
|
|
Total Volume and Open Interest |
24,077 |
187,174 |
+443 |
Lumber(CME) |
Jul19 |
190712 |
362.2 |
380.9 |
359.3 |
360.0 |
-1.5 |
55 |
81 |
-45 |
Sep19 |
190712 |
353.0 |
355.6 |
346.5 |
348.6 |
-7.2 |
335 |
2,018 |
-3 |
Nov19 |
190712 |
349.1 |
353.3 |
345.0 |
347.5 |
-4.4 |
96 |
276 |
+4 |
Jan20 |
190712 |
352.1 |
353.0 |
352.0 |
353.0 |
-6.2 |
0 |
39 |
+0 |
Total Volume and Open Interest |
486 |
2,414 |
-44 |
Crude Oil(NYM) |
Aug19 |
190712 |
60.46 |
60.74 |
59.93 |
60.21 |
+0.01 |
690,656 |
215,505 |
-19,108 |
Sep19 |
190712 |
60.50 |
60.82 |
60.03 |
60.30 |
+0.02 |
220,592 |
295,030 |
+22,172 |
Oct19 |
190712 |
60.45 |
60.76 |
60.00 |
60.27 |
+0.04 |
81,936 |
147,925 |
+2,031 |
Nov19 |
190712 |
60.30 |
60.63 |
59.90 |
60.15 |
+0.04 |
41,068 |
124,613 |
+832 |
Dec19 |
190712 |
60.06 |
60.42 |
59.70 |
59.96 |
+0.05 |
90,141 |
284,357 |
+303 |
Jan20 |
190712 |
60.06 |
60.13 |
59.46 |
59.70 |
+0.05 |
26,488 |
90,629 |
+1,062 |
Feb20 |
190712 |
59.70 |
59.83 |
59.32 |
59.41 |
+0.05 |
11,464 |
46,929 |
+968 |
Mar20 |
190712 |
59.18 |
59.39 |
58.89 |
59.12 |
+0.06 |
20,864 |
56,973 |
+1,288 |
Apr20 |
190712 |
58.80 |
59.11 |
58.61 |
58.81 |
+0.06 |
5,207 |
35,656 |
+31 |
May20 |
190712 |
58.79 |
58.79 |
58.37 |
58.51 |
+0.05 |
4,439 |
37,322 |
+634 |
Jun20 |
190712 |
58.26 |
58.63 |
58.00 |
58.20 |
+0.04 |
36,001 |
144,307 |
+2,606 |
Jul20 |
190712 |
57.88 |
58.28 |
57.86 |
57.89 |
+0.03 |
2,159 |
33,158 |
+239 |
Aug20 |
190712 |
57.60 |
57.60 |
57.60 |
57.60 |
+0.01 |
1,014 |
25,255 |
+228 |
Sep20 |
190712 |
57.33 |
57.33 |
57.33 |
57.33 |
+0.01 |
5,763 |
42,283 |
+2,003 |
Oct20 |
190712 |
57.07 |
57.07 |
57.07 |
57.07 |
-0.03 |
1,429 |
27,444 |
+464 |
Nov20 |
190712 |
56.85 |
56.85 |
56.85 |
56.85 |
-0.03 |
1,612 |
21,961 |
+432 |
Total Volume and Open Interest |
1,297,142 |
2,020,749 |
+20,983 |
e-miNY Crude Oil(NYM) |
Aug19 |
190712 |
60.425 |
60.750 |
59.925 |
60.200 |
unch |
22,506 |
3,878 |
-64 |
Sep19 |
190712 |
60.425 |
60.800 |
60.025 |
60.300 |
+0.025 |
1,071 |
1,097 |
+79 |
Oct19 |
190712 |
60.650 |
60.650 |
60.075 |
60.275 |
+0.050 |
46 |
179 |
+16 |
Nov19 |
190712 |
60.400 |
60.400 |
60.150 |
60.150 |
+0.050 |
10 |
320 |
-2 |
Dec19 |
190712 |
60.125 |
60.300 |
59.775 |
59.950 |
+0.050 |
37 |
209 |
-14 |
Jan20 |
190712 |
59.850 |
59.850 |
59.700 |
59.700 |
+0.050 |
6 |
99 |
+0 |
Feb20 |
190712 |
59.350 |
59.625 |
59.350 |
59.400 |
+0.050 |
3 |
55 |
-1 |
Mar20 |
190712 |
59.100 |
59.125 |
59.100 |
59.125 |
+0.075 |
3 |
53 |
+0 |
Apr20 |
190712 |
58.800 |
59.000 |
58.800 |
58.800 |
+0.050 |
48 |
140 |
+48 |
May20 |
190712 |
58.500 |
58.500 |
58.500 |
58.500 |
+0.050 |
48 |
144 |
+48 |
Total Volume and Open Interest |
23,792 |
6,251 |
+108 |
NY Harbor ULSD(NYM) |
Aug19 |
190712 |
198.42 |
198.89 |
197.04 |
198.01 |
+0.15 |
69,791 |
86,636 |
-5,138 |
Sep19 |
190712 |
198.74 |
199.58 |
197.76 |
198.67 |
+0.12 |
47,086 |
74,485 |
+7,018 |
Oct19 |
190712 |
199.83 |
200.17 |
198.45 |
199.32 |
+0.11 |
23,197 |
48,451 |
+890 |
Nov19 |
190712 |
200.29 |
200.71 |
199.06 |
199.85 |
+0.07 |
14,870 |
35,404 |
+509 |
Dec19 |
190712 |
200.17 |
200.95 |
199.27 |
200.04 |
-0.01 |
20,732 |
49,091 |
-516 |
Jan20 |
190712 |
200.54 |
200.99 |
199.46 |
200.06 |
-0.05 |
6,988 |
26,686 |
-337 |
Feb20 |
190712 |
200.14 |
200.47 |
198.92 |
199.52 |
-0.08 |
2,931 |
16,631 |
+676 |
Mar20 |
190712 |
198.53 |
199.57 |
198.01 |
198.59 |
-0.11 |
2,262 |
12,709 |
-512 |
Apr20 |
190712 |
197.82 |
197.93 |
196.73 |
197.15 |
-0.20 |
1,349 |
6,090 |
+263 |
May20 |
190712 |
196.81 |
196.81 |
196.08 |
196.10 |
-0.25 |
896 |
3,443 |
+35 |
Jun20 |
190712 |
195.38 |
196.52 |
194.91 |
195.41 |
-0.28 |
2,908 |
19,441 |
-25 |
Jul20 |
190712 |
195.46 |
195.46 |
195.36 |
195.36 |
-0.30 |
212 |
2,136 |
+60 |
Aug20 |
190712 |
195.45 |
195.45 |
195.45 |
195.45 |
-0.32 |
200 |
1,447 |
+121 |
Sep20 |
190712 |
195.63 |
195.63 |
195.63 |
195.63 |
-0.34 |
322 |
2,109 |
+50 |
Total Volume and Open Interest |
196,063 |
404,662 |
+3,239 |
RBOB Gasoline(NYM) |
Aug19 |
190712 |
198.95 |
200.05 |
196.75 |
197.70 |
-1.25 |
99,825 |
96,438 |
-2,906 |
Sep19 |
190712 |
193.60 |
194.50 |
191.84 |
192.61 |
-0.74 |
97,627 |
95,666 |
+7,927 |
Oct19 |
190712 |
177.33 |
177.82 |
175.55 |
176.30 |
-0.32 |
46,834 |
64,203 |
+3,016 |
Nov19 |
190712 |
172.09 |
173.14 |
171.16 |
171.97 |
-0.06 |
19,207 |
33,883 |
+1,214 |
Dec19 |
190712 |
168.82 |
169.78 |
168.04 |
168.77 |
-0.01 |
18,050 |
40,031 |
+1,914 |
Jan20 |
190712 |
168.09 |
168.59 |
166.97 |
167.63 |
+0.04 |
6,526 |
26,537 |
+1,198 |
Feb20 |
190712 |
167.62 |
168.66 |
167.33 |
167.91 |
+0.13 |
1,815 |
7,700 |
+277 |
Mar20 |
190712 |
168.66 |
169.87 |
168.57 |
169.23 |
+0.25 |
1,364 |
9,967 |
+238 |
Apr20 |
190712 |
186.58 |
186.93 |
185.64 |
186.55 |
+0.44 |
503 |
4,494 |
+132 |
May20 |
190712 |
186.39 |
187.34 |
185.99 |
187.14 |
+0.55 |
242 |
2,559 |
+35 |
Total Volume and Open Interest |
293,051 |
393,090 |
+13,055 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190712 |
200.50 |
200.50 |
197.70 |
197.70 |
-1.25 |
1 |
2 |
+0 |
Sep19 |
190712 |
192.61 |
192.61 |
192.61 |
192.61 |
-0.74 |
|
|
|
Oct19 |
190712 |
176.30 |
176.30 |
176.30 |
176.30 |
-0.32 |
|
|
|
Nov19 |
190712 |
171.97 |
171.97 |
171.97 |
171.97 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190712 |
2.410 |
2.481 |
2.397 |
2.453 |
+0.037 |
193,978 |
271,336 |
-27,282 |
Sep19 |
190712 |
2.394 |
2.458 |
2.385 |
2.434 |
+0.033 |
123,370 |
278,899 |
+16,278 |
Oct19 |
190712 |
2.435 |
2.489 |
2.421 |
2.464 |
+0.028 |
69,478 |
129,740 |
+2,630 |
Nov19 |
190712 |
2.526 |
2.578 |
2.515 |
2.557 |
+0.029 |
43,558 |
110,699 |
+2,651 |
Dec19 |
190712 |
2.700 |
2.747 |
2.687 |
2.730 |
+0.030 |
23,718 |
97,182 |
+2,721 |
Jan20 |
190712 |
2.803 |
2.848 |
2.793 |
2.833 |
+0.031 |
39,972 |
89,814 |
-2,452 |
Feb20 |
190712 |
2.773 |
2.814 |
2.767 |
2.800 |
+0.030 |
6,951 |
48,243 |
-134 |
Mar20 |
190712 |
2.695 |
2.730 |
2.690 |
2.714 |
+0.024 |
14,793 |
61,372 |
+284 |
Apr20 |
190712 |
2.468 |
2.494 |
2.467 |
2.474 |
+0.004 |
13,485 |
42,698 |
+620 |
May20 |
190712 |
2.443 |
2.466 |
2.440 |
2.447 |
+0.002 |
4,399 |
25,254 |
-474 |
Jun20 |
190712 |
2.501 |
2.506 |
2.483 |
2.486 |
unch |
1,988 |
10,475 |
-231 |
Jul20 |
190712 |
2.527 |
2.547 |
2.521 |
2.528 |
+0.001 |
2,023 |
14,183 |
-315 |
Aug20 |
190712 |
2.553 |
2.555 |
2.530 |
2.538 |
+0.001 |
1,631 |
13,773 |
+654 |
Sep20 |
190712 |
2.530 |
2.537 |
2.511 |
2.521 |
+0.001 |
796 |
10,993 |
+98 |
Oct20 |
190712 |
2.559 |
2.561 |
2.536 |
2.545 |
+0.002 |
2,999 |
26,105 |
-410 |
Nov20 |
190712 |
2.617 |
2.617 |
2.595 |
2.605 |
+0.003 |
357 |
11,192 |
-88 |
Total Volume and Open Interest |
545,113 |
1,288,910 |
-5,557 |
Brent Crude Oil(ICE) |
Sep19 |
190712 |
66.83 |
67.29 |
66.51 |
66.72 |
+0.20 |
349,513 |
400,586 |
-20,947 |
Oct19 |
190712 |
66.58 |
66.93 |
66.15 |
66.34 |
+0.12 |
182,494 |
287,611 |
+10,867 |
Nov19 |
190712 |
66.20 |
66.57 |
65.80 |
65.98 |
+0.08 |
97,351 |
216,641 |
+5,161 |
Dec19 |
190712 |
65.90 |
66.24 |
65.47 |
65.65 |
+0.05 |
133,405 |
307,308 |
-6,308 |
Jan20 |
190712 |
65.51 |
65.94 |
65.17 |
65.35 |
+0.03 |
36,349 |
120,977 |
+608 |
Feb20 |
190712 |
65.35 |
65.67 |
64.95 |
65.09 |
+0.02 |
18,211 |
74,543 |
+2,111 |
Mar20 |
190712 |
65.07 |
65.44 |
64.72 |
64.86 |
+0.01 |
19,829 |
64,355 |
-2,131 |
Apr20 |
190712 |
64.85 |
65.20 |
64.51 |
64.63 |
-0.01 |
9,653 |
42,078 |
-1,476 |
May20 |
190712 |
64.84 |
64.98 |
64.27 |
64.40 |
-0.01 |
4,675 |
38,859 |
+91 |
Jun20 |
190712 |
64.65 |
64.77 |
64.05 |
64.18 |
-0.03 |
33,574 |
149,493 |
-624 |
Jul20 |
190712 |
64.00 |
64.12 |
63.95 |
63.95 |
-0.04 |
1,308 |
62,535 |
+97 |
Aug20 |
190712 |
63.75 |
63.75 |
63.74 |
63.74 |
-0.05 |
1,921 |
42,346 |
-342 |
Sep20 |
190712 |
64.46 |
64.46 |
63.49 |
63.51 |
-0.07 |
2,330 |
34,809 |
-46 |
Oct20 |
190712 |
63.30 |
63.50 |
63.29 |
63.29 |
-0.08 |
1,104 |
20,871 |
-196 |
Total Volume and Open Interest |
952,987 |
2,320,746 |
-13,402 |
Gas Oil(ICE) |
Aug19 |
190712 |
606.75 |
608.50 |
603.00 |
605.00 |
-3.50 |
114,598 |
180,096 |
+7,856 |
Sep19 |
190712 |
609.00 |
611.00 |
605.50 |
607.75 |
-3.25 |
85,212 |
141,457 |
+10,673 |
Oct19 |
190712 |
611.50 |
613.50 |
608.25 |
610.50 |
-2.75 |
45,296 |
127,250 |
+641 |
Nov19 |
190712 |
610.50 |
612.00 |
606.75 |
609.25 |
-2.50 |
18,761 |
60,408 |
+899 |
Dec19 |
190712 |
608.00 |
609.75 |
604.25 |
606.75 |
-2.50 |
50,168 |
135,866 |
+2,209 |
Jan20 |
190712 |
607.25 |
608.00 |
603.00 |
605.25 |
-2.75 |
12,761 |
39,296 |
+981 |
Feb20 |
190712 |
606.25 |
607.00 |
601.75 |
604.25 |
-2.75 |
8,355 |
30,008 |
+1,945 |
Mar20 |
190712 |
605.50 |
605.50 |
600.50 |
603.00 |
-2.50 |
8,487 |
34,945 |
+1,190 |
Apr20 |
190712 |
604.00 |
604.00 |
599.00 |
601.25 |
-2.50 |
3,303 |
20,144 |
+710 |
May20 |
190712 |
600.00 |
600.00 |
596.75 |
599.25 |
-2.50 |
2,364 |
19,281 |
+221 |
Total Volume and Open Interest |
403,262 |
999,332 |
+3,586 |
Ethanol(CBOT) |
Aug19 |
190712 |
1.549 |
1.596 |
1.546 |
1.594 |
+0.045 |
219 |
685 |
-9 |
Sep19 |
190712 |
1.556 |
1.602 |
1.556 |
1.602 |
+0.045 |
79 |
269 |
+11 |
Oct19 |
190712 |
1.580 |
1.608 |
1.580 |
1.608 |
+0.045 |
17 |
36 |
+15 |
Nov19 |
190712 |
1.608 |
1.608 |
1.608 |
1.608 |
+0.045 |
0 |
4 |
+0 |
Dec19 |
190712 |
1.634 |
1.634 |
1.634 |
1.634 |
+0.045 |
0 |
20 |
+0 |
Jan20 |
190712 |
1.634 |
1.634 |
1.634 |
1.634 |
+0.045 |
|
|
|
Feb20 |
190712 |
1.634 |
1.634 |
1.634 |
1.634 |
+0.045 |
|
|
|
Mar20 |
190712 |
1.634 |
1.634 |
1.634 |
1.634 |
+0.045 |
|
|
|
Total Volume and Open Interest |
315 |
1,014 |
+17 |
WTI Crude Oil(ICE) |
Aug19 |
190712 |
60.43 |
60.74 |
59.94 |
60.21 |
+0.01 |
42,317 |
59,444 |
-1,934 |
Sep19 |
190712 |
60.51 |
60.82 |
60.03 |
60.30 |
+0.02 |
81,811 |
108,161 |
+3,518 |
Oct19 |
190712 |
60.58 |
60.76 |
60.01 |
60.27 |
+0.04 |
58,699 |
54,627 |
+3,090 |
Nov19 |
190712 |
60.44 |
60.60 |
59.90 |
60.15 |
+0.04 |
30,382 |
43,515 |
-219 |
Dec19 |
190712 |
60.23 |
60.43 |
59.71 |
59.96 |
+0.05 |
41,443 |
110,163 |
-2,454 |
Jan20 |
190712 |
59.96 |
60.14 |
59.51 |
59.70 |
+0.05 |
8,319 |
19,177 |
-260 |
Feb20 |
190712 |
59.72 |
59.72 |
59.30 |
59.41 |
+0.05 |
1,266 |
9,673 |
-47 |
Mar20 |
190712 |
59.47 |
59.47 |
59.04 |
59.12 |
+0.06 |
2,975 |
18,091 |
+242 |
Apr20 |
190712 |
58.81 |
58.81 |
58.81 |
58.81 |
+0.06 |
751 |
7,527 |
+73 |
May20 |
190712 |
58.51 |
58.51 |
58.51 |
58.51 |
+0.05 |
451 |
6,551 |
-137 |
Jun20 |
190712 |
58.20 |
58.20 |
58.06 |
58.20 |
+0.04 |
8,211 |
67,411 |
+417 |
Jul20 |
190712 |
57.89 |
57.89 |
57.89 |
57.89 |
+0.03 |
210 |
5,876 |
+85 |
Aug20 |
190712 |
57.60 |
57.60 |
57.60 |
57.60 |
+0.01 |
213 |
5,464 |
-101 |
Sep20 |
190712 |
57.33 |
57.33 |
57.33 |
57.33 |
+0.01 |
153 |
9,986 |
-10 |
Oct20 |
190712 |
57.07 |
57.07 |
57.07 |
57.07 |
-0.03 |
20 |
5,729 |
+0 |
Nov20 |
190712 |
56.85 |
56.85 |
56.85 |
56.85 |
-0.03 |
11 |
5,283 |
+0 |
Total Volume and Open Interest |
291,385 |
689,921 |
+2,676 |
US Dollar Index(ICE) |
Sep19 |
190712 |
96.735 |
96.735 |
96.405 |
96.425 |
-0.240 |
17,931 |
40,955 |
+266 |
Dec19 |
190712 |
96.140 |
96.140 |
95.975 |
95.975 |
-0.232 |
228 |
1,213 |
+77 |
Mar20 |
190712 |
95.510 |
95.510 |
95.510 |
95.510 |
-0.232 |
21 |
79 |
-21 |
Total Volume and Open Interest |
18,180 |
42,257 |
+322 |
Australian Dollar(CME) |
Sep19 |
190712 |
69.87 |
70.39 |
69.85 |
70.39 |
+0.50 |
101,559 |
155,474 |
-677 |
Dec19 |
190712 |
70.21 |
70.54 |
70.20 |
70.54 |
+0.49 |
84 |
558 |
-4 |
Mar20 |
190712 |
70.67 |
70.67 |
70.67 |
70.67 |
+0.49 |
11 |
27 |
+8 |
Total Volume and Open Interest |
103,718 |
158,094 |
-700 |
British Pound(CME) |
Sep19 |
190712 |
125.63 |
126.17 |
125.58 |
126.08 |
+0.44 |
89,236 |
241,463 |
+462 |
Dec19 |
190712 |
126.18 |
126.52 |
126.06 |
126.52 |
+0.45 |
344 |
1,413 |
+56 |
Mar20 |
190712 |
126.98 |
126.98 |
126.96 |
126.96 |
+0.45 |
25 |
189 |
+0 |
Total Volume and Open Interest |
93,035 |
248,026 |
+978 |
Canadian Dollar(CME) |
Sep19 |
190712 |
76.62 |
76.92 |
76.61 |
76.83 |
+0.23 |
89,954 |
157,775 |
+1,848 |
Dec19 |
190712 |
76.95 |
76.95 |
76.78 |
76.91 |
+0.23 |
529 |
5,328 |
+5 |
Mar20 |
190712 |
76.86 |
76.96 |
76.86 |
76.96 |
+0.23 |
52 |
984 |
+4 |
Jun20 |
190712 |
76.98 |
76.98 |
76.98 |
76.98 |
+0.22 |
1 |
213 |
-1 |
Total Volume and Open Interest |
91,044 |
166,553 |
+1,711 |
Japanese Yen(CME) |
Sep19 |
190712 |
92.60 |
93.20 |
92.50 |
93.19 |
+0.55 |
116,541 |
131,123 |
-772 |
Dec19 |
190712 |
93.27 |
93.78 |
93.23 |
93.78 |
+0.55 |
1,064 |
423 |
+14 |
Mar20 |
190712 |
94.44 |
94.44 |
94.44 |
94.44 |
+0.56 |
0 |
148 |
+0 |
Total Volume and Open Interest |
118,214 |
134,894 |
-843 |
Swiss Franc(CME) |
Sep19 |
190712 |
101.61 |
102.26 |
101.51 |
102.17 |
+0.56 |
21,642 |
51,534 |
-244 |
Dec19 |
190712 |
102.97 |
102.99 |
102.33 |
102.97 |
+0.55 |
2 |
29 |
+1 |
Mar20 |
190712 |
103.81 |
103.81 |
103.81 |
103.81 |
+0.59 |
0 |
29 |
+0 |
Total Volume and Open Interest |
21,644 |
51,601 |
-243 |
EuroFX(CME) |
Sep19 |
190712 |
113.11 |
113.33 |
112.96 |
113.29 |
+0.13 |
198,215 |
509,134 |
+3,500 |
Dec19 |
190712 |
113.91 |
114.08 |
113.74 |
114.06 |
+0.13 |
2,684 |
4,277 |
+261 |
Mar20 |
190712 |
114.68 |
114.85 |
114.61 |
114.85 |
+0.12 |
287 |
7,659 |
+7 |
Total Volume and Open Interest |
205,766 |
524,769 |
+3,390 |
Mexican Peso(CME) |
Jul19 |
190712 |
526.00 |
526.00 |
526.00 |
526.00 |
+2.38 |
|
|
|
Aug19 |
190712 |
522.88 |
523.25 |
522.88 |
523.25 |
+2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
60,739 |
235,567 |
-8,667 |
Brazilian Real(CME) |
Aug19 |
190712 |
266.00 |
267.70 |
265.15 |
266.95 |
+0.95 |
5,401 |
20,408 |
+1,007 |
Sep19 |
190712 |
265.45 |
266.95 |
264.55 |
266.20 |
+0.90 |
1,101 |
7,133 |
+331 |
Oct19 |
190712 |
265.45 |
266.05 |
264.40 |
265.45 |
+0.85 |
1 |
1 |
+1 |
Nov19 |
190712 |
264.80 |
264.80 |
264.80 |
264.80 |
+0.85 |
|
|
|
Total Volume and Open Interest |
6,503 |
27,542 |
+1,339 |
30-Year T-Bonds(CBOT) |
Sep19 |
190712 |
153~090 |
153~240 |
152~280 |
153~230 |
+0~060 |
373,490 |
921,509 |
+1,194 |
Dec19 |
190712 |
152~190 |
152~290 |
152~040 |
152~290 |
+0~060 |
14 |
127 |
+6 |
Mar20 |
190712 |
151~290 |
151~290 |
151~290 |
151~290 |
+0~060 |
|
|
|
Total Volume and Open Interest |
373,504 |
921,636 |
+1,200 |
10-Year T-Notes(CBOT) |
Sep19 |
190712 |
126~275 |
127~045 |
126~250 |
127~035 |
+0~040 |
1,896,091 |
3,737,130 |
+9,226 |
Dec19 |
190712 |
127~115 |
127~155 |
127~050 |
127~155 |
+0~040 |
4,657 |
12,876 |
+4,383 |
Mar20 |
190712 |
127~155 |
127~155 |
127~155 |
127~155 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,900,748 |
3,750,006 |
+13,609 |
5-Year T-Notes(CBOT) |
Sep19 |
190712 |
117~142 |
117~196 |
117~130 |
117~190 |
+0~026 |
1,326,842 |
4,366,723 |
+24,193 |
Dec19 |
190712 |
117~270 |
117~284 |
117~224 |
117~280 |
+0~026 |
32,954 |
27,240 |
+26,093 |
Mar20 |
190712 |
117~240 |
117~240 |
117~240 |
117~240 |
+0~026 |
|
|
|
Total Volume and Open Interest |
1,359,796 |
4,393,963 |
+50,286 |
2 Year T-Notes(CBOT) |
Sep19 |
190712 |
107~100 |
107~116 |
107~087 |
107~115 |
+0~010 |
787,635 |
3,471,437 |
-6,176 |
Dec19 |
190712 |
107~143 |
107~170 |
107~143 |
107~170 |
+0~010 |
11,518 |
23,506 |
+10,000 |
Mar20 |
190712 |
107~170 |
107~170 |
107~170 |
107~170 |
+0~010 |
|
|
|
Total Volume and Open Interest |
799,153 |
3,494,943 |
+3,824 |
Eurodollars(CME) |
Sep19 |
190712 |
97.915 |
97.930 |
97.900 |
97.925 |
+0.015 |
605,545 |
1,576,126 |
+30,360 |
Dec19 |
190712 |
97.990 |
98.010 |
97.975 |
98.010 |
+0.020 |
505,634 |
1,602,176 |
-9,300 |
Mar20 |
190712 |
98.155 |
98.195 |
98.140 |
98.190 |
+0.025 |
380,136 |
1,227,952 |
-11,333 |
Jun20 |
190712 |
98.250 |
98.280 |
98.225 |
98.280 |
+0.030 |
356,331 |
1,100,095 |
+13,092 |
Sep20 |
190712 |
98.300 |
98.340 |
98.285 |
98.340 |
+0.030 |
478,135 |
1,158,994 |
+12,973 |
Dec20 |
190712 |
98.295 |
98.335 |
98.275 |
98.330 |
+0.030 |
319,889 |
1,129,258 |
+22,811 |
Mar21 |
190712 |
98.310 |
98.355 |
98.300 |
98.350 |
+0.030 |
258,013 |
846,808 |
+7,744 |
Jun21 |
190712 |
98.285 |
98.330 |
98.275 |
98.325 |
+0.025 |
238,112 |
792,323 |
+18,727 |
Sep21 |
190712 |
98.265 |
98.305 |
98.255 |
98.305 |
+0.025 |
208,465 |
585,354 |
+27,162 |
Dec21 |
190712 |
98.225 |
98.270 |
98.215 |
98.265 |
+0.025 |
152,362 |
573,609 |
-8,972 |
Mar22 |
190712 |
98.210 |
98.250 |
98.200 |
98.250 |
+0.025 |
116,556 |
476,698 |
+204 |
Jun22 |
190712 |
98.180 |
98.220 |
98.170 |
98.215 |
+0.020 |
110,895 |
336,547 |
+5,104 |
Sep22 |
190712 |
98.145 |
98.190 |
98.140 |
98.185 |
+0.020 |
98,842 |
323,409 |
+6,541 |
Dec22 |
190712 |
98.120 |
98.150 |
98.105 |
98.150 |
+0.020 |
66,720 |
206,375 |
-2,798 |
Mar23 |
190712 |
98.090 |
98.125 |
98.080 |
98.125 |
+0.025 |
37,585 |
147,670 |
+2,112 |
Jun23 |
190712 |
98.050 |
98.090 |
98.045 |
98.090 |
+0.025 |
35,871 |
113,992 |
-4,245 |
Sep23 |
190712 |
98.015 |
98.050 |
98.005 |
98.050 |
+0.020 |
28,833 |
100,816 |
+2,251 |
Dec23 |
190712 |
97.970 |
98.010 |
97.965 |
98.005 |
+0.015 |
24,478 |
56,441 |
+155 |
Total Volume and Open Interest |
4,189,873 |
12,979,474 |
+117,253 |
Ultra T-Bond(CBOT) |
Sep19 |
190712 |
173~20 |
174~12 |
172~31 |
174~10 |
+0~06 |
157,981 |
1,150,791 |
+58 |
Dec19 |
190712 |
174~22 |
174~22 |
173~31 |
174~22 |
+0~06 |
|
|
|
Mar20 |
190712 |
174~22 |
174~22 |
174~22 |
174~22 |
+0~06 |
|
|
|
Total Volume and Open Interest |
157,981 |
1,150,791 |
+58 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190712 |
136~180 |
136~295 |
136~135 |
136~285 |
+0~050 |
270,384 |
757,468 |
-709 |
Dec19 |
190712 |
137~040 |
137~040 |
137~040 |
137~040 |
+0~050 |
0 |
1 |
+0 |
Mar20 |
190712 |
137~040 |
137~040 |
137~040 |
137~040 |
+0~050 |
|
|
|
Total Volume and Open Interest |
270,384 |
757,469 |
-709 |
30 Day Federal Funds(CBOT) |
Jul19 |
190712 |
97.605 |
97.610 |
97.603 |
97.607 |
+0.002 |
57,586 |
328,625 |
-5,098 |
Aug19 |
190712 |
97.895 |
97.915 |
97.890 |
97.905 |
+0.010 |
322,717 |
434,785 |
+15,054 |
Sep19 |
190712 |
97.960 |
97.985 |
97.960 |
97.975 |
+0.015 |
57,216 |
164,328 |
-4,494 |
Oct19 |
190712 |
98.065 |
98.090 |
98.060 |
98.090 |
+0.025 |
120,490 |
322,450 |
-13,629 |
Nov19 |
190712 |
98.155 |
98.190 |
98.145 |
98.190 |
+0.035 |
44,503 |
186,468 |
+5,492 |
Dec19 |
190712 |
98.215 |
98.250 |
98.200 |
98.250 |
+0.035 |
18,271 |
84,577 |
+827 |
Total Volume and Open Interest |
755,294 |
2,105,350 |
+5,107 |
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 |
190712 |
198.50 |
198.80 |
196.84 |
198.40 |
-0.30 |
75,196 |
258,796 |
+8,581 |
Dec19 |
190712 |
196.84 |
196.84 |
196.84 |
196.84 |
-0.30 |
0 |
7,065 |
+0 |
Mar20 |
190712 |
195.40 |
195.40 |
195.40 |
195.40 |
-0.30 |
|
|
|
Total Volume and Open Interest |
75,196 |
265,861 |
+8,581 |
Euro-Bund(EUREX) |
Sep19 |
190712 |
171.55 |
171.88 |
171.25 |
171.68 |
-0.14 |
1,088,823 |
1,878,230 |
+181,826 |
Dec19 |
190712 |
169.09 |
169.11 |
168.65 |
168.95 |
-0.14 |
2,238 |
5,948 |
+2,001 |
Mar20 |
190712 |
170.68 |
170.68 |
170.68 |
170.68 |
-0.14 |
1 |
3 |
-1 |
Total Volume and Open Interest |
1,091,062 |
1,884,181 |
+183,826 |
Euro-Bobl(EUREX) |
Sep19 |
190712 |
134.09 |
134.24 |
134.05 |
134.15 |
-0.03 |
604,069 |
1,425,394 |
+64,651 |
Dec19 |
190712 |
134.39 |
134.39 |
134.39 |
134.39 |
-0.03 |
15 |
52 |
+15 |
Mar20 |
190712 |
135.95 |
135.95 |
135.95 |
135.95 |
-0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
604,084 |
1,425,449 |
+64,666 |
Euro-Schatz(EUREX) |
Sep19 |
190712 |
112.24 |
112.25 |
112.22 |
112.24 |
unch |
298,969 |
1,716,620 |
-20,721 |
Dec19 |
190712 |
112.27 |
112.27 |
112.27 |
112.27 |
unch |
0 |
502 |
+0 |
Mar20 |
190712 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
|
|
|
Total Volume and Open Interest |
298,969 |
1,717,122 |
-20,721 |
3-Mth Euribor(EUREX) |
Sep19 |
190712 |
100.440 |
100.440 |
100.440 |
100.440 |
unch |
0 |
2,054 |
+0 |
Dec19 |
190712 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
1,735 |
+0 |
Mar20 |
190712 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.005 |
0 |
612 |
+0 |
Total Volume and Open Interest |
0 |
7,434 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190712 |
130~07 |
130~17 |
130~04 |
130~13 |
+0~02 |
215,683 |
666,733 |
+513 |
Dec19 |
190712 |
129~16 |
129~16 |
129~16 |
129~16 |
+0~02 |
0 |
100 |
+0 |
Total Volume and Open Interest |
215,683 |
666,833 |
+513 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190712 |
99.25 |
99.25 |
99.24 |
99.25 |
+0.00 |
76,043 |
631,311 |
-11,163 |
Dec19 |
190712 |
99.24 |
99.26 |
99.23 |
99.25 |
+0.01 |
62,663 |
660,569 |
+409 |
Mar20 |
190712 |
99.31 |
99.33 |
99.29 |
99.31 |
unch |
82,082 |
492,307 |
+171 |
Jun20 |
190712 |
99.31 |
99.35 |
99.31 |
99.32 |
+0.00 |
54,335 |
455,700 |
-2,492 |
Sep20 |
190712 |
99.31 |
99.34 |
99.30 |
99.32 |
+0.01 |
60,023 |
514,363 |
+2,876 |
Dec20 |
190712 |
99.25 |
99.29 |
99.25 |
99.28 |
+0.01 |
56,904 |
358,625 |
+3,981 |
Total Volume and Open Interest |
713,344 |
4,078,788 |
+4,988 |
3-Mth Euribor(LIFFE) |
Sep19 |
190712 |
100.435 |
100.440 |
100.430 |
100.435 |
unch |
216,340 |
623,414 |
+5,521 |
Dec19 |
190712 |
100.475 |
100.485 |
100.470 |
100.480 |
unch |
125,903 |
573,398 |
+9,553 |
Mar20 |
190712 |
100.495 |
100.505 |
100.490 |
100.505 |
+0.005 |
103,170 |
426,062 |
-2,045 |
Total Volume and Open Interest |
1,368,549 |
4,478,970 |
+102,060 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190712 |
98.88 |
98.89 |
98.87 |
98.88 |
-0.01 |
26,684 |
253,085 |
-3,130 |
Dec19 |
190712 |
98.97 |
98.98 |
98.95 |
98.96 |
-0.02 |
13,934 |
370,530 |
+1,412 |
Mar20 |
190712 |
99.06 |
99.07 |
99.03 |
99.04 |
-0.03 |
12,657 |
273,290 |
+3,513 |
Jun20 |
190712 |
99.09 |
99.09 |
99.04 |
99.06 |
-0.03 |
8,959 |
230,303 |
-2,526 |
Sep20 |
190712 |
99.06 |
99.07 |
99.02 |
99.04 |
-0.04 |
4,227 |
151,489 |
-4,424 |
Dec20 |
190712 |
99.05 |
99.05 |
99.00 |
99.02 |
-0.04 |
6,029 |
112,120 |
+1,178 |
Mar21 |
190712 |
99.03 |
99.03 |
98.98 |
99.00 |
-0.04 |
6,359 |
62,745 |
+2,356 |
Jun21 |
190712 |
99.03 |
99.03 |
98.96 |
98.98 |
-0.05 |
1,190 |
28,339 |
+59 |
Sep21 |
190712 |
98.94 |
98.96 |
98.94 |
98.96 |
-0.05 |
47 |
2,501 |
+47 |
Dec21 |
190712 |
98.92 |
98.92 |
98.92 |
98.92 |
-0.04 |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
80,086 |
1,488,687 |
-1,515 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190712 |
98.66 |
98.66 |
98.54 |
98.56 |
-0.10 |
138,080 |
1,337,789 |
+8,001 |
Dec19 |
190712 |
98.55 |
98.56 |
98.55 |
98.56 |
-0.10 |
0 |
184 |
+0 |
Total Volume and Open Interest |
138,080 |
1,337,973 |
+8,001 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190712 |
99.08 |
99.08 |
99.01 |
99.04 |
-0.05 |
164,921 |
1,287,857 |
+9,252 |
Dec19 |
190712 |
99.07 |
99.07 |
99.07 |
99.07 |
-0.05 |
|
|
|
Total Volume and Open Interest |
164,921 |
1,287,857 |
+9,252 |
Gold(CMX) |
Aug19 |
190712 |
1406.2 |
1418.9 |
1404.5 |
1412.2 |
+5.5 |
443,496 |
362,474 |
-14,879 |
Oct19 |
190712 |
1412.3 |
1425.0 |
1411.5 |
1418.5 |
+5.5 |
3,772 |
17,684 |
+753 |
Dec19 |
190712 |
1418.4 |
1431.4 |
1417.2 |
1424.8 |
+5.5 |
47,991 |
152,445 |
+15,648 |
Feb20 |
190712 |
1427.8 |
1437.1 |
1424.4 |
1431.0 |
+5.5 |
6,874 |
39,023 |
+2,734 |
Apr20 |
190712 |
1434.9 |
1441.1 |
1431.4 |
1435.9 |
+5.5 |
2,112 |
14,647 |
+246 |
Jun20 |
190712 |
1437.2 |
1440.6 |
1436.5 |
1440.2 |
+5.6 |
1,803 |
12,280 |
-384 |
Aug20 |
190712 |
1442.3 |
1449.7 |
1438.4 |
1444.4 |
+5.6 |
104 |
1,181 |
+58 |
Oct20 |
190712 |
1448.1 |
1448.1 |
1448.1 |
1448.1 |
+5.6 |
0 |
105 |
+0 |
Dec20 |
190712 |
1450.9 |
1450.9 |
1450.9 |
1450.9 |
+5.6 |
66 |
2,364 |
+25 |
Feb21 |
190712 |
1454.4 |
1454.4 |
1454.4 |
1454.4 |
+5.6 |
0 |
21 |
+0 |
Apr21 |
190712 |
1457.0 |
1457.0 |
1457.0 |
1457.0 |
+5.6 |
|
|
|
Jun21 |
190712 |
1460.2 |
1460.2 |
1460.2 |
1460.2 |
+5.6 |
50 |
298 |
+50 |
Total Volume and Open Interest |
506,566 |
603,261 |
+4,284 |
Silver(CMX) |
Jul19 |
190712 |
1507.5 |
1518.5 |
1501.0 |
1516.1 |
+9.4 |
5 |
541 |
-13 |
Sep19 |
190712 |
1513.5 |
1527.0 |
1507.0 |
1523.6 |
+9.0 |
73,717 |
152,985 |
-419 |
Dec19 |
190712 |
1526.0 |
1539.0 |
1519.5 |
1535.4 |
+9.0 |
4,448 |
40,405 |
+641 |
Mar20 |
190712 |
1541.5 |
1550.0 |
1531.0 |
1547.3 |
+9.1 |
1,733 |
19,420 |
+719 |
May20 |
190712 |
1553.7 |
1553.7 |
1553.7 |
1553.7 |
+9.1 |
357 |
2,949 |
+151 |
Jul20 |
190712 |
1560.0 |
1560.0 |
1560.0 |
1560.0 |
+8.9 |
269 |
1,425 |
-20 |
Sep20 |
190712 |
1566.1 |
1566.1 |
1566.1 |
1566.1 |
+8.9 |
0 |
63 |
+0 |
Total Volume and Open Interest |
80,823 |
219,540 |
+1,047 |
Platinum(NYMEX) |
Jul19 |
190712 |
828.4 |
828.4 |
828.4 |
828.4 |
+3.4 |
0 |
55 |
+0 |
Oct19 |
190712 |
828.7 |
835.0 |
820.6 |
834.6 |
+3.7 |
19,228 |
74,348 |
-1,087 |
Jan20 |
190712 |
833.6 |
839.9 |
825.8 |
839.4 |
+3.7 |
164 |
2,605 |
+29 |
Apr20 |
190712 |
844.7 |
844.7 |
844.7 |
844.7 |
+3.6 |
5 |
621 |
+4 |
Total Volume and Open Interest |
19,413 |
77,724 |
-1,047 |
Palladium(NYMEX) |
Sep19 |
190712 |
1554.90 |
1558.50 |
1526.10 |
1542.40 |
-16.70 |
5,238 |
23,916 |
+477 |
Dec19 |
190712 |
1554.30 |
1554.30 |
1530.00 |
1540.00 |
-17.00 |
382 |
1,813 |
+208 |
Mar20 |
190712 |
1536.10 |
1536.10 |
1536.10 |
1536.10 |
-16.00 |
0 |
186 |
+0 |
Total Volume and Open Interest |
5,620 |
25,918 |
+685 |
Copper(CMX) |
Jul19 |
190712 |
270.35 |
270.35 |
267.45 |
269.15 |
+0.90 |
416 |
2,177 |
-194 |
Sep19 |
190712 |
268.80 |
271.45 |
267.25 |
269.40 |
+0.65 |
86,279 |
158,515 |
-7,202 |
Dec19 |
190712 |
269.45 |
272.00 |
267.95 |
270.10 |
+0.70 |
10,311 |
51,884 |
+1,937 |
Mar20 |
190712 |
270.30 |
272.60 |
268.85 |
270.95 |
+0.70 |
5,132 |
29,872 |
+1,752 |
May20 |
190712 |
271.75 |
272.25 |
271.60 |
271.75 |
+0.70 |
377 |
2,702 |
+110 |
Total Volume and Open Interest |
103,528 |
262,044 |
-3,375 |
E-mini DJIA Index(CBOT) |
Sep19 |
190712 |
27072 |
27330 |
27070 |
27309 |
+232 |
209,429 |
81,850 |
+841 |
Dec19 |
190712 |
27090 |
27316 |
27090 |
27291 |
+232 |
127 |
291 |
+0 |
Mar20 |
190712 |
27319 |
27319 |
27319 |
27319 |
+234 |
0 |
2 |
+0 |
Jun20 |
190712 |
27320 |
27320 |
27320 |
27320 |
+235 |
|
|
|
Total Volume and Open Interest |
209,556 |
82,143 |
+841 |
S & P 500(CME) |
Sep19 |
190712 |
3006.00 |
3018.00 |
3002.70 |
3015.40 |
+11.50 |
1,235 |
26,119 |
+734 |
Dec19 |
190712 |
3017.70 |
3017.70 |
3017.70 |
3017.70 |
+11.60 |
0 |
7 |
+0 |
Mar20 |
190712 |
3021.50 |
3021.50 |
3021.50 |
3021.50 |
+12.00 |
|
|
|
Jun20 |
190712 |
3022.40 |
3022.40 |
3022.40 |
3022.40 |
+12.20 |
|
|
|
Total Volume and Open Interest |
1,235 |
26,126 |
+734 |
S & P 500 E-Mini(CME) |
Sep19 |
190712 |
3003.00 |
3018.00 |
3002.25 |
3015.50 |
+11.50 |
1,422,362 |
2,589,325 |
+53,538 |
Dec19 |
190712 |
3005.75 |
3020.00 |
3004.75 |
3017.75 |
+11.75 |
6,512 |
26,709 |
+1,550 |
Mar20 |
190712 |
3011.25 |
3023.00 |
3011.25 |
3021.50 |
+12.00 |
20 |
3,988 |
+3 |
Jun20 |
190712 |
3022.50 |
3023.25 |
3022.50 |
3022.50 |
+12.25 |
12 |
1,465 |
-2 |
Total Volume and Open Interest |
1,428,906 |
2,621,487 |
+55,089 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190712 |
7917.25 |
7967.50 |
7911.75 |
7960.00 |
+41.25 |
442,842 |
212,794 |
+2,799 |
Dec19 |
190712 |
7948.00 |
7989.75 |
7935.00 |
7981.75 |
+41.25 |
565 |
858 |
+63 |
Mar20 |
190712 |
8007.00 |
8007.00 |
7964.25 |
8007.00 |
+40.75 |
6 |
29 |
+4 |
Total Volume and Open Interest |
443,413 |
213,689 |
+2,866 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190712 |
1942.90 |
1967.20 |
1942.70 |
1965.10 |
+21.30 |
13,341 |
63,737 |
-443 |
Dec19 |
190712 |
1967.80 |
1967.80 |
1946.00 |
1967.80 |
+21.30 |
1 |
103 |
-1 |
Mar20 |
190712 |
1972.30 |
1972.30 |
1972.30 |
1972.30 |
+21.70 |
|
|
|
Total Volume and Open Interest |
13,342 |
63,840 |
-444 |
Volatility Index(CBOE) |
Jul19 |
190712 |
13.70 |
13.70 |
13.05 |
13.13 |
-0.50 |
90,418 |
81,407 |
-13,702 |
Aug19 |
190712 |
15.45 |
15.50 |
15.15 |
15.23 |
-0.20 |
94,699 |
205,420 |
+12,790 |
Sep19 |
190712 |
16.10 |
16.15 |
15.95 |
16.02 |
-0.06 |
26,349 |
40,964 |
-77 |
Oct19 |
190712 |
16.41 |
16.47 |
16.30 |
16.38 |
-0.05 |
14,717 |
33,050 |
+400 |
Total Volume and Open Interest |
238,171 |
422,535 |
+2,047 |
S & P 600(CME) |
Sep19 |
190712 |
953.60 |
953.60 |
953.60 |
953.60 |
+9.00 |
0 |
941 |
+0 |
Dec19 |
190712 |
954.20 |
954.20 |
954.20 |
954.20 |
+9.00 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190712 |
1559.10 |
1578.60 |
1559.00 |
1572.00 |
+12.30 |
119,441 |
422,917 |
+701 |
Dec19 |
190712 |
1564.80 |
1580.50 |
1564.80 |
1574.50 |
+12.60 |
30 |
124 |
-5 |
Mar20 |
190712 |
1579.10 |
1579.10 |
1579.10 |
1579.10 |
+12.50 |
|
|
|
Total Volume and Open Interest |
119,471 |
423,041 |
+696 |
Nikkei 225(CME) |
Sep19 |
190712 |
21615 |
21685 |
21565 |
21585 |
-25 |
6,160 |
26,409 |
-91 |
Dec19 |
190712 |
21465 |
21540 |
21435 |
21445 |
-45 |
9 |
12 |
+0 |
Total Volume and Open Interest |
6,169 |
26,421 |
-91 |
Nikkei 225(SGX) |
Sep19 |
190712 |
21590 |
21685 |
21535 |
21625 |
+30 |
58,068 |
129,708 |
+2,941 |
Dec19 |
190712 |
21450 |
21470 |
21450 |
21470 |
+35 |
90 |
4,806 |
+60 |
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 |
190712 |
21595 |
21685 |
21535 |
21630 |
+30 |
567,541 |
336,757 |
-11,938 |
Dec19 |
190712 |
21425 |
21500 |
21360 |
21460 |
+30 |
6,170 |
7,363 |
+122 |
Mar20 |
190712 |
21350 |
21415 |
21280 |
21380 |
+30 |
81 |
1,819 |
+10 |
Total Volume and Open Interest |
624,981 |
458,054 |
+17,716 |
Nikkei 225(JPX) |
Sep19 |
190712 |
21600 |
21690 |
21530 |
21630 |
+30 |
40,543 |
221,303 |
-3,719 |
Dec19 |
190712 |
21410 |
21500 |
21370 |
21460 |
+30 |
355 |
36,341 |
-15 |
Mar20 |
190712 |
21350 |
21400 |
21340 |
21380 |
+30 |
8 |
7,914 |
+6 |
Total Volume and Open Interest |
40,910 |
339,018 |
-3,731 |
Nikkei 225(CME) Yen |
Sep19 |
190712 |
21595 |
21680 |
21555 |
21580 |
-15 |
29,804 |
53,984 |
-303 |
Dec19 |
190712 |
21455 |
21470 |
21390 |
21400 |
-20 |
5 |
5 |
+1 |
Mar20 |
190712 |
21460 |
21460 |
21460 |
21460 |
-15 |
|
|
|
Total Volume and Open Interest |
29,810 |
53,990 |
-301 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190712 |
21580 |
21580 |
21570 |
21580 |
-20 |
|
|
|
Dec19 |
190712 |
21400 |
21400 |
21400 |
21400 |
-20 |
|
|
|
Mar20 |
190712 |
21460 |
21460 |
21460 |
21460 |
-20 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190712 |
5570.0 |
5587.5 |
5552.0 |
5572.5 |
+21.0 |
71,511 |
331,046 |
-983 |
Aug19 |
190712 |
5568.5 |
5585.0 |
5553.5 |
5571.0 |
+21.0 |
121 |
829 |
+219 |
Sep19 |
190712 |
5560.0 |
5581.5 |
5550.5 |
5568.5 |
+21.5 |
82 |
21,922 |
+77 |
Total Volume and Open Interest |
71,714 |
419,307 |
-687 |
Hang Seng Index(HKFE) |
Jul19 |
190712 |
28455 |
28609 |
28289 |
28539 |
+85 |
163,254 |
101,174 |
-1,487 |
Aug19 |
190712 |
28461 |
28580 |
28265 |
28511 |
+84 |
589 |
1,307 |
+303 |
Sep19 |
190712 |
28389 |
28499 |
28208 |
28441 |
+87 |
251 |
12,918 |
+27 |
Total Volume and Open Interest |
164,269 |
127,547 |
-1,167 |
DAX(EUREX) |
Sep19 |
190712 |
12332.0 |
12377.0 |
12291.5 |
12306.0 |
-16.5 |
105,386 |
118,576 |
-1,594 |
Dec19 |
190712 |
12353.0 |
12353.0 |
12279.5 |
12288.0 |
-16.5 |
45 |
1,220 |
-13 |
Mar20 |
190712 |
12274.5 |
12274.5 |
12274.5 |
12274.5 |
-16.5 |
3 |
3 |
+3 |
Total Volume and Open Interest |
105,434 |
119,799 |
-1,604 |
Mini-DAX(EUREX) |
Sep19 |
190712 |
12339.0 |
12378.0 |
12292.0 |
12306.0 |
-16.5 |
41,628 |
11,960 |
+409 |
Dec19 |
190712 |
12356.0 |
12356.0 |
12283.0 |
12288.0 |
-16.5 |
43 |
258 |
-1 |
Mar20 |
190712 |
12274.5 |
12274.5 |
12274.5 |
12274.5 |
-16.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
41,671 |
12,221 |
+408 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190712 |
3495 |
3505 |
3484 |
3489 |
-1 |
778,655 |
3,862,019 |
+4,294 |
Dec19 |
190712 |
3474 |
3479 |
3469 |
3472 |
-1 |
256 |
261,158 |
+19 |
Mar20 |
190712 |
3458 |
3458 |
3457 |
3457 |
-1 |
1 |
516 |
+1 |
Total Volume and Open Interest |
778,912 |
4,148,972 |
+4,314 |
Swiss Market Index(EUREX) |
Sep19 |
190712 |
9890 |
9896 |
9736 |
9750 |
-113 |
35,382 |
188,148 |
-908 |
Dec19 |
190712 |
9816 |
9834 |
9717 |
9726 |
-113 |
80 |
932 |
+22 |
Mar20 |
190712 |
9615 |
9615 |
9615 |
9615 |
-113 |
0 |
22 |
+0 |
Total Volume and Open Interest |
35,462 |
189,102 |
-886 |
FT-SE 100(EURONEXT) |
Sep19 |
190712 |
7470.00 |
7480.50 |
7428.50 |
7437.50 |
-12.50 |
88,989 |
775,352 |
+7,231 |
Dec19 |
190712 |
7399.50 |
7399.50 |
7399.50 |
7399.50 |
-12.50 |
21 |
4,343 |
-2 |
Mar20 |
190712 |
7333.50 |
7333.50 |
7333.50 |
7333.50 |
-12.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,010 |
779,696 |
+7,229 |
SPI 200(SFE) |
Sep19 |
190712 |
6651.0 |
6654.0 |
6621.0 |
6634.0 |
-20.0 |
39,134 |
394,395 |
+7,804 |
Dec19 |
190712 |
6618.0 |
6618.0 |
6618.0 |
6618.0 |
-19.0 |
2 |
2,704 |
+0 |
Mar20 |
190712 |
6570.0 |
6570.0 |
6570.0 |
6570.0 |
-19.0 |
|
|
|
Total Volume and Open Interest |
39,305 |
399,383 |
+7,956 |
FTSE MIB(ISE) |
Sep19 |
190712 |
22145.00 |
22195.00 |
22105.00 |
22123.00 |
+25.00 |
22,956 |
100,538 |
+3,124 |
Dec19 |
190712 |
22020.00 |
22050.00 |
21975.00 |
21986.00 |
+25.00 |
39 |
498 |
+28 |
Mar20 |
190712 |
21881.00 |
21881.00 |
21881.00 |
21881.00 |
+30.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
22,995 |
101,043 |
+3,152 |
KOSPI 200(KFE) |
Sep19 |
190712 |
273.60 |
273.70 |
273.45 |
273.45 |
+0.45 |
229,040 |
296,196 |
-1,717 |
Dec19 |
190712 |
272.90 |
274.00 |
272.00 |
273.70 |
+0.55 |
494 |
44,705 |
+65 |
Mar20 |
190712 |
270.40 |
271.00 |
270.30 |
270.55 |
+0.55 |
1 |
2,536 |
+11 |
Total Volume and Open Interest |
229,536 |
375,095 |
-1,641 |
GSCI(CME) |
Jul19 |
190712 |
436.05 |
436.80 |
434.50 |
436.10 |
+1.30 |
3,671 |
4,950 |
-3,562 |
Aug19 |
190712 |
436.00 |
436.00 |
433.35 |
434.95 |
+1.50 |
3,680 |
8,173 |
+3,568 |
Sep19 |
190712 |
436.15 |
436.15 |
434.20 |
436.15 |
+1.50 |
|
|
|
Total Volume and Open Interest |
7,351 |
13,123 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|