|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 15, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190715 |
915.25 |
918.00 |
900.50 |
901.75 |
-11.50 |
24,047 |
102,841 |
-490 |
Sep19 |
190715 |
921.50 |
923.50 |
906.50 |
907.75 |
-11.25 |
9,708 |
47,547 |
-954 |
Nov19 |
190715 |
934.00 |
936.50 |
918.50 |
920.00 |
-11.50 |
75,672 |
345,651 |
+698 |
Jan20 |
190715 |
945.00 |
947.75 |
930.75 |
932.25 |
-10.75 |
14,986 |
79,559 |
+2,194 |
Mar20 |
190715 |
953.75 |
956.25 |
939.75 |
941.00 |
-11.00 |
11,101 |
55,627 |
+173 |
May20 |
190715 |
957.00 |
962.75 |
947.00 |
948.50 |
-10.00 |
2,169 |
20,049 |
-282 |
Jul20 |
190715 |
967.50 |
969.75 |
954.75 |
956.00 |
-10.00 |
3,789 |
19,763 |
+42 |
Aug20 |
190715 |
958.25 |
958.25 |
958.25 |
958.25 |
-9.75 |
8 |
1,271 |
-5 |
Sep20 |
190715 |
955.00 |
966.00 |
954.00 |
955.00 |
-10.00 |
11 |
576 |
-5 |
Nov20 |
190715 |
967.25 |
969.50 |
954.75 |
955.75 |
-10.25 |
2,500 |
13,448 |
+131 |
Jan21 |
190715 |
962.25 |
973.50 |
962.00 |
962.25 |
-10.25 |
2 |
230 |
+0 |
Mar21 |
190715 |
966.75 |
966.75 |
966.75 |
966.75 |
-9.25 |
1 |
57 |
+1 |
May21 |
190715 |
974.00 |
974.00 |
974.00 |
974.00 |
-9.00 |
0 |
38 |
+0 |
Jul21 |
190715 |
980.00 |
980.00 |
980.00 |
980.00 |
-9.00 |
1 |
45 |
+1 |
Total Volume and Open Interest |
144,207 |
687,073 |
+1,334 |
Soybean Meal(CBOT) |
Aug19 |
190715 |
315.80 |
317.00 |
310.70 |
311.60 |
-3.20 |
16,365 |
60,189 |
-1,400 |
Sep19 |
190715 |
317.50 |
318.70 |
312.40 |
313.30 |
-3.20 |
9,167 |
52,609 |
+293 |
Oct19 |
190715 |
319.60 |
320.50 |
314.00 |
315.00 |
-3.20 |
3,188 |
32,719 |
+463 |
Dec19 |
190715 |
322.50 |
323.80 |
317.20 |
318.20 |
-3.30 |
34,300 |
171,869 |
-1,040 |
Jan20 |
190715 |
323.90 |
325.30 |
318.90 |
319.80 |
-3.20 |
7,794 |
39,684 |
+894 |
Mar20 |
190715 |
326.70 |
327.90 |
321.50 |
322.40 |
-3.30 |
4,985 |
42,206 |
+936 |
May20 |
190715 |
329.00 |
330.50 |
324.00 |
325.00 |
-3.40 |
1,643 |
16,450 |
-60 |
Jul20 |
190715 |
333.00 |
333.10 |
326.70 |
327.50 |
-3.70 |
1,847 |
8,874 |
+274 |
Aug20 |
190715 |
328.40 |
334.10 |
327.70 |
328.40 |
-3.60 |
64 |
3,746 |
+3 |
Sep20 |
190715 |
332.70 |
334.60 |
328.60 |
329.10 |
-3.60 |
57 |
2,740 |
+19 |
Total Volume and Open Interest |
79,762 |
439,825 |
+293 |
Soybean Oil(CBOT) |
Aug19 |
190715 |
28.37 |
28.49 |
28.18 |
28.28 |
-0.03 |
21,590 |
52,909 |
-1,897 |
Sep19 |
190715 |
28.47 |
28.61 |
28.30 |
28.41 |
-0.02 |
7,967 |
37,078 |
+622 |
Oct19 |
190715 |
28.60 |
28.72 |
28.43 |
28.54 |
-0.01 |
4,324 |
22,272 |
+2,013 |
Dec19 |
190715 |
28.82 |
28.97 |
28.65 |
28.79 |
unch |
53,631 |
200,194 |
-533 |
Jan20 |
190715 |
29.07 |
29.20 |
28.88 |
29.01 |
-0.01 |
7,791 |
42,713 |
+1,734 |
Mar20 |
190715 |
29.35 |
29.48 |
29.17 |
29.29 |
-0.03 |
3,425 |
36,436 |
+251 |
May20 |
190715 |
29.57 |
29.81 |
29.52 |
29.66 |
-0.02 |
1,156 |
15,526 |
+522 |
Jul20 |
190715 |
30.04 |
30.16 |
29.88 |
29.99 |
-0.03 |
973 |
12,494 |
+26 |
Aug20 |
190715 |
30.20 |
30.20 |
30.11 |
30.13 |
-0.03 |
52 |
1,645 |
+8 |
Sep20 |
190715 |
30.23 |
30.33 |
30.17 |
30.23 |
-0.03 |
54 |
1,753 |
+44 |
Total Volume and Open Interest |
101,206 |
429,132 |
+2,739 |
Canola(WCE) |
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
Nov19 |
190715 |
450.1 |
450.6 |
446.0 |
446.9 |
-3.8 |
7,628 |
117,833 |
+88 |
Jan20 |
190715 |
457.2 |
457.6 |
453.1 |
453.9 |
-3.8 |
2,203 |
16,147 |
+783 |
Mar20 |
190715 |
464.3 |
464.3 |
460.6 |
460.7 |
-3.8 |
533 |
3,522 |
+27 |
May20 |
190715 |
470.2 |
470.2 |
466.1 |
466.5 |
-3.8 |
367 |
1,172 |
+7 |
Total Volume and Open Interest |
10,789 |
141,267 |
+927 |
Corn(CBOT) |
Sep19 |
190715 |
459.25 |
460.00 |
439.75 |
441.00 |
-13.25 |
160,468 |
542,935 |
-4,835 |
Dec19 |
190715 |
464.00 |
464.75 |
446.00 |
447.00 |
-12.25 |
216,544 |
757,790 |
+3,395 |
Mar20 |
190715 |
469.50 |
470.50 |
452.75 |
453.75 |
-11.25 |
39,391 |
216,921 |
+1,944 |
May20 |
190715 |
471.00 |
471.75 |
455.50 |
456.50 |
-10.25 |
13,080 |
53,311 |
+1,296 |
Jul20 |
190715 |
472.00 |
472.75 |
457.75 |
458.75 |
-9.00 |
15,773 |
100,712 |
+114 |
Sep20 |
190715 |
434.25 |
434.50 |
424.75 |
425.25 |
-6.25 |
2,226 |
20,251 |
+417 |
Dec20 |
190715 |
423.00 |
423.50 |
418.75 |
419.75 |
-3.00 |
13,109 |
82,163 |
+997 |
Mar21 |
190715 |
433.00 |
433.00 |
428.50 |
429.50 |
-2.50 |
184 |
3,195 |
+13 |
May21 |
190715 |
436.25 |
437.75 |
434.75 |
435.00 |
-2.75 |
0 |
635 |
+0 |
Jul21 |
190715 |
440.50 |
441.50 |
439.00 |
439.00 |
-2.75 |
6 |
1,839 |
+2 |
Total Volume and Open Interest |
461,594 |
1,783,871 |
+3,290 |
Wheat(CBOT) |
Sep19 |
190715 |
524.25 |
531.50 |
506.00 |
507.75 |
-15.25 |
84,189 |
174,300 |
+376 |
Dec19 |
190715 |
536.50 |
543.00 |
518.25 |
520.00 |
-15.00 |
28,986 |
107,284 |
+56 |
Mar20 |
190715 |
548.75 |
554.50 |
531.00 |
533.00 |
-14.50 |
18,399 |
41,789 |
+693 |
May20 |
190715 |
552.75 |
559.25 |
537.25 |
539.00 |
-14.25 |
6,966 |
9,913 |
+887 |
Jul20 |
190715 |
554.25 |
558.00 |
538.50 |
539.75 |
-13.25 |
5,208 |
21,177 |
+980 |
Sep20 |
190715 |
562.25 |
564.00 |
545.50 |
546.25 |
-13.00 |
274 |
2,593 |
-36 |
Total Volume and Open Interest |
144,467 |
364,161 |
+3,029 |
Wheat(KCBT) |
Sep19 |
190715 |
467.25 |
472.50 |
447.25 |
449.00 |
-18.25 |
50,089 |
156,774 |
-1,264 |
Dec19 |
190715 |
486.75 |
491.50 |
467.50 |
469.25 |
-17.50 |
22,873 |
72,622 |
+873 |
Mar20 |
190715 |
506.50 |
509.75 |
487.25 |
488.75 |
-16.25 |
9,945 |
29,558 |
+1,099 |
May20 |
190715 |
519.00 |
520.75 |
499.50 |
501.00 |
-16.00 |
3,767 |
9,260 |
+808 |
Jul20 |
190715 |
520.00 |
523.00 |
503.75 |
505.00 |
-14.75 |
2,992 |
9,152 |
+62 |
Sep20 |
190715 |
523.00 |
533.50 |
515.00 |
516.00 |
-14.50 |
273 |
2,313 |
+59 |
Dec20 |
190715 |
549.25 |
551.50 |
533.50 |
534.50 |
-14.25 |
221 |
1,923 |
+23 |
Total Volume and Open Interest |
90,201 |
281,779 |
+1,664 |
Wheat(MGE) |
Sep19 |
190715 |
542.75 |
547.25 |
530.50 |
532.50 |
-10.25 |
3,228 |
27,237 |
+155 |
Dec19 |
190715 |
556.50 |
559.50 |
544.00 |
546.00 |
-10.25 |
1,551 |
15,278 |
+334 |
Mar20 |
190715 |
571.00 |
573.00 |
558.75 |
560.75 |
-10.25 |
445 |
5,696 |
+49 |
May20 |
190715 |
575.00 |
575.00 |
567.50 |
569.25 |
-10.00 |
232 |
2,548 |
+7 |
Jul20 |
190715 |
582.25 |
582.25 |
575.00 |
576.75 |
-10.25 |
85 |
531 |
+3 |
Sep20 |
190715 |
580.25 |
580.25 |
580.25 |
580.25 |
-11.75 |
86 |
882 |
+38 |
Total Volume and Open Interest |
5,642 |
52,304 |
+592 |
Oats(CBOT) |
Sep19 |
190715 |
282.00 |
282.75 |
278.00 |
281.25 |
-0.25 |
71 |
1,010 |
+2 |
Dec19 |
190715 |
283.50 |
284.50 |
279.50 |
284.00 |
+0.25 |
320 |
3,658 |
+11 |
Mar20 |
190715 |
287.25 |
287.25 |
284.50 |
287.25 |
+0.25 |
2 |
149 |
+1 |
May20 |
190715 |
285.75 |
285.75 |
285.75 |
285.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
395 |
4,817 |
+13 |
Rough Rice(CBOT) |
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
Sep19 |
190715 |
11.85 |
11.96 |
11.85 |
11.89 |
-0.02 |
578 |
5,732 |
+212 |
Nov19 |
190715 |
12.04 |
12.10 |
12.02 |
12.05 |
-0.02 |
48 |
569 |
+16 |
Jan20 |
190715 |
12.19 |
12.21 |
12.19 |
12.21 |
-0.02 |
0 |
7 |
+0 |
Total Volume and Open Interest |
637 |
6,319 |
+225 |
Live Cattle(CME) |
Aug19 |
190715 |
108.285 |
108.980 |
107.580 |
108.500 |
+0.020 |
33,300 |
81,916 |
-9,286 |
Oct19 |
190715 |
109.730 |
110.180 |
108.730 |
109.785 |
-0.195 |
30,492 |
131,469 |
+8,004 |
Dec19 |
190715 |
114.150 |
114.385 |
113.300 |
114.100 |
-0.130 |
12,032 |
60,027 |
-753 |
Feb20 |
190715 |
118.000 |
118.300 |
117.430 |
118.050 |
-0.100 |
6,084 |
31,385 |
+429 |
Apr20 |
190715 |
119.785 |
120.230 |
119.385 |
120.035 |
-0.100 |
2,304 |
15,160 |
+268 |
Jun20 |
190715 |
113.035 |
113.400 |
112.600 |
113.285 |
-0.015 |
372 |
9,324 |
+92 |
Total Volume and Open Interest |
84,699 |
332,258 |
-1,190 |
Feeder Cattle(CME) |
Aug19 |
190715 |
141.500 |
142.235 |
140.350 |
141.650 |
+0.050 |
6,386 |
18,098 |
-883 |
Sep19 |
190715 |
142.400 |
143.100 |
141.350 |
142.600 |
+0.050 |
4,555 |
10,699 |
+456 |
Oct19 |
190715 |
142.485 |
143.400 |
141.600 |
142.985 |
+0.135 |
2,994 |
7,884 |
+33 |
Nov19 |
190715 |
141.935 |
143.200 |
141.485 |
142.900 |
+0.270 |
1,191 |
4,878 |
+9 |
Jan20 |
190715 |
140.700 |
141.400 |
139.830 |
141.285 |
+0.250 |
837 |
4,884 |
+73 |
Mar20 |
190715 |
139.285 |
140.235 |
138.650 |
140.080 |
+0.200 |
202 |
2,214 |
+68 |
Apr20 |
190715 |
139.785 |
140.580 |
139.450 |
140.450 |
+0.265 |
21 |
187 |
+2 |
Total Volume and Open Interest |
16,187 |
48,913 |
-243 |
Lean Hogs(CME) |
Aug19 |
190715 |
80.600 |
81.750 |
79.635 |
80.100 |
-0.550 |
39,814 |
54,806 |
-7,043 |
Oct19 |
190715 |
73.600 |
74.480 |
72.730 |
73.900 |
+0.670 |
34,296 |
85,343 |
+6,681 |
Dec19 |
190715 |
70.750 |
71.980 |
70.750 |
71.800 |
+1.350 |
12,210 |
54,116 |
+1,021 |
Feb20 |
190715 |
74.600 |
76.100 |
74.600 |
75.980 |
+1.430 |
5,868 |
35,541 |
+523 |
Apr20 |
190715 |
78.600 |
79.950 |
78.535 |
79.830 |
+1.130 |
3,201 |
26,309 |
+126 |
May20 |
190715 |
83.750 |
84.035 |
83.200 |
83.830 |
+0.630 |
14 |
520 |
-1 |
Jun20 |
190715 |
87.600 |
88.300 |
87.080 |
88.200 |
+1.150 |
1,343 |
9,690 |
+314 |
Jul20 |
190715 |
87.500 |
87.800 |
87.050 |
87.800 |
+0.970 |
103 |
2,499 |
-2 |
Total Volume and Open Interest |
100,005 |
282,079 |
+858 |
Class III Milk(CME) |
Jul19 |
190715 |
17.34 |
17.38 |
17.33 |
17.33 |
-0.02 |
132 |
3,585 |
+180 |
Aug19 |
190715 |
17.50 |
17.54 |
17.40 |
17.43 |
-0.12 |
298 |
3,821 |
+57 |
Sep19 |
190715 |
17.67 |
17.67 |
17.54 |
17.62 |
-0.10 |
142 |
3,278 |
+0 |
Oct19 |
190715 |
17.59 |
17.66 |
17.56 |
17.59 |
-0.09 |
120 |
2,279 |
-10 |
Nov19 |
190715 |
17.50 |
17.52 |
17.42 |
17.42 |
-0.13 |
40 |
2,162 |
+9 |
Dec19 |
190715 |
16.98 |
17.06 |
16.98 |
16.98 |
-0.10 |
73 |
1,802 |
+6 |
Jan20 |
190715 |
16.65 |
16.67 |
16.58 |
16.58 |
-0.09 |
23 |
744 |
+6 |
Feb20 |
190715 |
16.57 |
16.59 |
16.50 |
16.51 |
-0.07 |
31 |
604 |
-12 |
Mar20 |
190715 |
16.64 |
16.66 |
16.54 |
16.55 |
-0.09 |
31 |
584 |
+9 |
Apr20 |
190715 |
16.72 |
16.74 |
16.66 |
16.67 |
-0.06 |
9 |
343 |
+8 |
May20 |
190715 |
16.85 |
16.85 |
16.79 |
16.80 |
-0.03 |
16 |
457 |
+11 |
Jun20 |
190715 |
17.03 |
17.03 |
16.97 |
16.97 |
-0.02 |
13 |
468 |
+12 |
Jul20 |
190715 |
17.10 |
17.11 |
17.10 |
17.10 |
unch |
7 |
111 |
+7 |
Total Volume and Open Interest |
971 |
20,685 |
+317 |
Cocoa(ICE) |
Jul19 |
190715 |
2445 |
2445 |
2445 |
2445 |
-83 |
0 |
31 |
-2 |
Sep19 |
190715 |
2495 |
2497 |
2408 |
2420 |
-83 |
13,314 |
109,231 |
-1,073 |
Dec19 |
190715 |
2525 |
2529 |
2452 |
2460 |
-77 |
8,345 |
79,275 |
+2,112 |
Mar20 |
190715 |
2527 |
2527 |
2458 |
2466 |
-73 |
2,848 |
44,937 |
+245 |
May20 |
190715 |
2517 |
2520 |
2459 |
2466 |
-67 |
1,834 |
16,827 |
+462 |
Jul20 |
190715 |
2505 |
2510 |
2451 |
2460 |
-64 |
1,596 |
8,929 |
+456 |
Sep20 |
190715 |
2503 |
2503 |
2449 |
2456 |
-61 |
672 |
5,439 |
+152 |
Total Volume and Open Interest |
30,254 |
286,634 |
+3,691 |
Coffee "C"(ICE) |
Jul19 |
190715 |
108.80 |
108.80 |
108.80 |
108.80 |
+3.60 |
1 |
63 |
-1 |
Sep19 |
190715 |
106.45 |
110.65 |
104.45 |
110.25 |
+3.60 |
18,082 |
113,178 |
-467 |
Dec19 |
190715 |
110.40 |
114.40 |
108.25 |
114.00 |
+3.60 |
9,748 |
61,386 |
+23 |
Mar20 |
190715 |
114.10 |
118.00 |
111.90 |
117.65 |
+3.60 |
5,148 |
33,539 |
-428 |
May20 |
190715 |
116.35 |
120.20 |
114.20 |
119.90 |
+3.55 |
2,546 |
23,371 |
+572 |
Jul20 |
190715 |
118.05 |
122.05 |
116.25 |
121.85 |
+3.55 |
385 |
7,513 |
+28 |
Total Volume and Open Interest |
36,826 |
260,721 |
-172 |
Orange Juice(ICE) |
Sep19 |
190715 |
103.50 |
103.90 |
101.00 |
101.25 |
-2.15 |
297 |
15,658 |
+149 |
Nov19 |
190715 |
105.90 |
106.20 |
104.10 |
104.25 |
-1.90 |
21 |
1,841 |
+3 |
Jan20 |
190715 |
107.95 |
107.95 |
107.25 |
107.25 |
-1.90 |
4 |
886 |
+0 |
Mar20 |
190715 |
111.05 |
111.05 |
110.30 |
110.30 |
-1.80 |
4 |
411 |
+1 |
May20 |
190715 |
114.15 |
114.15 |
113.35 |
113.35 |
-1.70 |
0 |
442 |
+0 |
Jul20 |
190715 |
116.95 |
116.95 |
116.40 |
116.40 |
-1.25 |
0 |
211 |
+0 |
Total Volume and Open Interest |
326 |
19,545 |
+153 |
Sugar #11(ICE) |
Oct19 |
190715 |
12.30 |
12.32 |
11.95 |
12.06 |
-0.24 |
48,833 |
463,583 |
+210 |
Mar20 |
190715 |
13.29 |
13.32 |
13.02 |
13.12 |
-0.18 |
18,122 |
244,554 |
+1,412 |
May20 |
190715 |
13.40 |
13.42 |
13.14 |
13.23 |
-0.16 |
4,317 |
52,299 |
+629 |
Jul20 |
190715 |
13.49 |
13.52 |
13.26 |
13.36 |
-0.13 |
2,989 |
46,325 |
+442 |
Oct20 |
190715 |
13.66 |
13.66 |
13.44 |
13.54 |
-0.11 |
1,334 |
36,382 |
+518 |
Mar21 |
190715 |
14.05 |
14.06 |
13.97 |
14.06 |
-0.07 |
584 |
21,823 |
+381 |
May21 |
190715 |
14.03 |
14.05 |
13.96 |
14.05 |
-0.05 |
29 |
3,557 |
-3 |
Jul21 |
190715 |
13.97 |
14.04 |
13.95 |
14.04 |
-0.04 |
25 |
2,976 |
+16 |
Total Volume and Open Interest |
76,236 |
873,093 |
+3,605 |
London Cocoa(LCE) |
Jul19 |
190715 |
1757 |
1765 |
1717 |
1720 |
-57 |
4,674 |
8,081 |
-2,996 |
Sep19 |
190715 |
1866 |
1868 |
1814 |
1821 |
-50 |
11,890 |
80,046 |
+2,268 |
Dec19 |
190715 |
1908 |
1908 |
1857 |
1862 |
-44 |
10,639 |
75,255 |
+2,074 |
Mar20 |
190715 |
1896 |
1896 |
1853 |
1858 |
-42 |
5,594 |
61,240 |
-474 |
May20 |
190715 |
1889 |
1889 |
1846 |
1852 |
-42 |
2,964 |
26,383 |
+96 |
Jul20 |
190715 |
1869 |
1873 |
1839 |
1844 |
-39 |
2,677 |
19,986 |
+1,442 |
Sep20 |
190715 |
1854 |
1855 |
1830 |
1837 |
-32 |
589 |
14,245 |
-68 |
Total Volume and Open Interest |
39,374 |
300,644 |
+2,598 |
London Sugar(LCE) |
Aug19 |
190715 |
307.20 |
307.70 |
291.50 |
294.00 |
-12.80 |
7,028 |
22,945 |
-2,462 |
Oct19 |
190715 |
323.50 |
323.50 |
315.00 |
316.00 |
-7.20 |
7,514 |
58,513 |
+1,175 |
Dec19 |
190715 |
332.30 |
332.80 |
326.60 |
327.10 |
-5.10 |
1,495 |
22,613 |
+299 |
Mar20 |
190715 |
343.00 |
343.50 |
338.00 |
338.80 |
-4.10 |
515 |
14,581 |
+81 |
May20 |
190715 |
350.50 |
351.00 |
345.90 |
346.30 |
-4.10 |
274 |
3,697 |
+224 |
Total Volume and Open Interest |
16,931 |
125,766 |
-644 |
Cotton(ICE) |
Oct19 |
190715 |
62.65 |
63.70 |
62.12 |
63.70 |
+1.34 |
32 |
234 |
+12 |
Dec19 |
190715 |
62.74 |
64.09 |
62.68 |
63.95 |
+1.27 |
14,745 |
137,450 |
+1,753 |
Mar20 |
190715 |
63.71 |
65.05 |
63.71 |
65.00 |
+1.26 |
3,417 |
31,922 |
+173 |
May20 |
190715 |
65.04 |
65.81 |
64.63 |
65.80 |
+1.12 |
896 |
4,026 |
+126 |
Jul20 |
190715 |
65.92 |
66.52 |
65.45 |
66.51 |
+0.99 |
626 |
4,406 |
+137 |
Oct20 |
190715 |
66.20 |
66.20 |
66.20 |
66.20 |
+0.94 |
|
|
|
Total Volume and Open Interest |
20,063 |
189,635 |
+2,461 |
Lumber(CME) |
Jul19 |
190715 |
360.0 |
360.0 |
360.0 |
360.0 |
unch |
68 |
23 |
-58 |
Sep19 |
190715 |
346.8 |
346.8 |
331.0 |
336.6 |
-12.0 |
424 |
2,037 |
+19 |
Nov19 |
190715 |
345.2 |
345.2 |
330.2 |
336.0 |
-11.5 |
64 |
282 |
+6 |
Jan20 |
190715 |
340.0 |
345.2 |
340.0 |
344.0 |
-9.0 |
6 |
43 |
+4 |
Total Volume and Open Interest |
562 |
2,385 |
-29 |
Crude Oil(NYM) |
Aug19 |
190715 |
60.25 |
60.92 |
59.20 |
59.58 |
-0.63 |
573,019 |
199,666 |
-15,839 |
Sep19 |
190715 |
60.36 |
60.99 |
59.30 |
59.68 |
-0.62 |
195,351 |
318,472 |
+23,442 |
Oct19 |
190715 |
60.30 |
60.92 |
59.28 |
59.64 |
-0.63 |
59,298 |
151,374 |
+3,449 |
Nov19 |
190715 |
60.19 |
60.77 |
59.15 |
59.52 |
-0.63 |
38,910 |
126,264 |
+1,651 |
Dec19 |
190715 |
60.00 |
60.54 |
58.95 |
59.33 |
-0.63 |
79,710 |
286,070 |
+1,713 |
Jan20 |
190715 |
59.52 |
60.24 |
58.77 |
59.07 |
-0.63 |
21,483 |
93,129 |
+2,500 |
Feb20 |
190715 |
59.31 |
59.92 |
58.51 |
58.77 |
-0.64 |
8,915 |
48,539 |
+1,610 |
Mar20 |
190715 |
58.82 |
59.56 |
58.14 |
58.46 |
-0.66 |
25,564 |
58,111 |
+1,138 |
Apr20 |
190715 |
58.95 |
59.21 |
58.00 |
58.15 |
-0.66 |
4,605 |
36,121 |
+465 |
May20 |
190715 |
58.68 |
58.68 |
57.50 |
57.85 |
-0.66 |
2,725 |
37,815 |
+493 |
Jun20 |
190715 |
58.12 |
58.66 |
57.17 |
57.54 |
-0.66 |
26,835 |
147,126 |
+2,819 |
Jul20 |
190715 |
57.92 |
58.31 |
56.93 |
57.23 |
-0.66 |
3,146 |
32,663 |
-495 |
Aug20 |
190715 |
57.40 |
57.50 |
56.81 |
56.94 |
-0.66 |
795 |
25,216 |
-39 |
Sep20 |
190715 |
56.67 |
56.67 |
56.67 |
56.67 |
-0.66 |
3,515 |
43,028 |
+745 |
Oct20 |
190715 |
56.42 |
56.42 |
56.42 |
56.42 |
-0.65 |
768 |
27,511 |
+67 |
Nov20 |
190715 |
56.20 |
56.20 |
56.20 |
56.20 |
-0.65 |
857 |
22,208 |
+247 |
Total Volume and Open Interest |
1,091,899 |
2,048,316 |
+27,567 |
e-miNY Crude Oil(NYM) |
Aug19 |
190715 |
60.275 |
60.925 |
59.225 |
59.575 |
-0.625 |
19,453 |
3,587 |
-291 |
Sep19 |
190715 |
60.325 |
61.000 |
59.325 |
59.675 |
-0.625 |
966 |
1,119 |
+22 |
Oct19 |
190715 |
60.225 |
60.875 |
59.400 |
59.650 |
-0.625 |
26 |
189 |
+10 |
Nov19 |
190715 |
59.900 |
60.750 |
59.375 |
59.525 |
-0.625 |
6 |
320 |
+0 |
Dec19 |
190715 |
59.875 |
60.425 |
59.000 |
59.325 |
-0.625 |
22 |
199 |
-10 |
Jan20 |
190715 |
58.925 |
59.075 |
58.875 |
59.075 |
-0.625 |
4 |
98 |
-1 |
Feb20 |
190715 |
59.850 |
59.850 |
58.525 |
58.775 |
-0.625 |
0 |
55 |
+0 |
Mar20 |
190715 |
58.450 |
58.450 |
58.325 |
58.450 |
-0.675 |
1 |
52 |
-1 |
Apr20 |
190715 |
57.900 |
58.900 |
57.900 |
58.150 |
-0.650 |
0 |
140 |
+0 |
May20 |
190715 |
57.850 |
57.850 |
57.700 |
57.850 |
-0.650 |
0 |
144 |
+0 |
Total Volume and Open Interest |
20,482 |
5,981 |
-270 |
NY Harbor ULSD(NYM) |
Aug19 |
190715 |
197.42 |
198.76 |
194.50 |
195.16 |
-2.85 |
56,345 |
81,208 |
-5,428 |
Sep19 |
190715 |
198.26 |
199.47 |
195.29 |
195.99 |
-2.68 |
43,734 |
75,141 |
+656 |
Oct19 |
190715 |
199.15 |
200.12 |
196.08 |
196.75 |
-2.57 |
26,848 |
49,589 |
+1,138 |
Nov19 |
190715 |
199.98 |
200.65 |
196.71 |
197.35 |
-2.50 |
12,401 |
36,288 |
+884 |
Dec19 |
190715 |
200.01 |
200.91 |
196.97 |
197.64 |
-2.40 |
18,095 |
48,085 |
-1,006 |
Jan20 |
190715 |
198.96 |
200.90 |
197.05 |
197.72 |
-2.34 |
9,302 |
26,909 |
+223 |
Feb20 |
190715 |
199.33 |
200.41 |
196.59 |
197.27 |
-2.25 |
3,653 |
16,614 |
-17 |
Mar20 |
190715 |
198.27 |
199.50 |
195.63 |
196.39 |
-2.20 |
2,733 |
12,824 |
+115 |
Apr20 |
190715 |
196.71 |
197.96 |
194.44 |
195.01 |
-2.14 |
1,795 |
6,584 |
+494 |
May20 |
190715 |
195.60 |
196.48 |
193.84 |
194.00 |
-2.10 |
520 |
3,480 |
+37 |
Jun20 |
190715 |
195.28 |
196.26 |
192.63 |
193.30 |
-2.11 |
2,094 |
19,123 |
-318 |
Jul20 |
190715 |
196.07 |
196.07 |
193.22 |
193.22 |
-2.14 |
109 |
2,168 |
+32 |
Aug20 |
190715 |
193.29 |
193.29 |
193.29 |
193.29 |
-2.16 |
49 |
1,454 |
+7 |
Sep20 |
190715 |
193.44 |
193.44 |
193.44 |
193.44 |
-2.19 |
195 |
2,155 |
+46 |
Total Volume and Open Interest |
178,464 |
401,548 |
-3,114 |
RBOB Gasoline(NYM) |
Aug19 |
190715 |
197.00 |
197.26 |
192.08 |
193.03 |
-4.67 |
79,908 |
92,023 |
-4,415 |
Sep19 |
190715 |
192.21 |
192.47 |
187.73 |
188.67 |
-3.94 |
79,370 |
100,420 |
+4,754 |
Oct19 |
190715 |
176.17 |
176.30 |
172.29 |
173.18 |
-3.12 |
41,128 |
65,395 |
+1,192 |
Nov19 |
190715 |
171.55 |
172.20 |
168.14 |
169.15 |
-2.82 |
19,721 |
34,676 |
+793 |
Dec19 |
190715 |
168.16 |
169.20 |
165.11 |
166.17 |
-2.60 |
19,748 |
41,476 |
+1,445 |
Jan20 |
190715 |
166.74 |
168.17 |
164.07 |
165.15 |
-2.48 |
9,801 |
27,351 |
+814 |
Feb20 |
190715 |
168.51 |
168.51 |
164.64 |
165.52 |
-2.39 |
3,886 |
8,233 |
+533 |
Mar20 |
190715 |
168.97 |
169.59 |
165.77 |
166.84 |
-2.39 |
2,705 |
10,841 |
+874 |
Apr20 |
190715 |
186.30 |
187.01 |
183.14 |
184.34 |
-2.21 |
694 |
4,793 |
+299 |
May20 |
190715 |
186.92 |
187.28 |
184.24 |
185.01 |
-2.13 |
425 |
2,530 |
-29 |
Total Volume and Open Interest |
258,770 |
399,104 |
+6,014 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190715 |
193.03 |
193.03 |
193.03 |
193.03 |
-4.67 |
0 |
2 |
+0 |
Sep19 |
190715 |
188.67 |
188.67 |
188.67 |
188.67 |
-3.94 |
|
|
|
Oct19 |
190715 |
173.18 |
173.18 |
173.18 |
173.18 |
-3.12 |
|
|
|
Nov19 |
190715 |
169.15 |
169.15 |
169.15 |
169.15 |
-2.82 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190715 |
2.462 |
2.469 |
2.383 |
2.408 |
-0.045 |
213,620 |
237,467 |
-33,869 |
Sep19 |
190715 |
2.442 |
2.444 |
2.359 |
2.386 |
-0.048 |
126,682 |
300,031 |
+21,132 |
Oct19 |
190715 |
2.477 |
2.477 |
2.391 |
2.418 |
-0.046 |
61,614 |
132,817 |
+3,077 |
Nov19 |
190715 |
2.567 |
2.568 |
2.483 |
2.510 |
-0.047 |
35,677 |
110,649 |
-50 |
Dec19 |
190715 |
2.715 |
2.740 |
2.656 |
2.685 |
-0.045 |
27,826 |
103,441 |
+6,259 |
Jan20 |
190715 |
2.838 |
2.842 |
2.764 |
2.791 |
-0.042 |
33,810 |
90,724 |
+910 |
Feb20 |
190715 |
2.786 |
2.790 |
2.731 |
2.760 |
-0.040 |
7,342 |
48,882 |
+639 |
Mar20 |
190715 |
2.689 |
2.701 |
2.650 |
2.679 |
-0.035 |
16,950 |
62,307 |
+935 |
Apr20 |
190715 |
2.468 |
2.468 |
2.440 |
2.455 |
-0.019 |
13,534 |
42,241 |
-457 |
May20 |
190715 |
2.440 |
2.440 |
2.415 |
2.429 |
-0.018 |
3,849 |
25,946 |
+692 |
Jun20 |
190715 |
2.478 |
2.478 |
2.458 |
2.470 |
-0.016 |
3,984 |
11,826 |
+1,351 |
Jul20 |
190715 |
2.519 |
2.520 |
2.501 |
2.513 |
-0.015 |
2,722 |
13,966 |
-217 |
Aug20 |
190715 |
2.530 |
2.530 |
2.513 |
2.525 |
-0.013 |
1,265 |
13,953 |
+180 |
Sep20 |
190715 |
2.504 |
2.514 |
2.497 |
2.509 |
-0.012 |
1,143 |
11,253 |
+260 |
Oct20 |
190715 |
2.529 |
2.554 |
2.521 |
2.534 |
-0.011 |
1,887 |
25,836 |
-269 |
Nov20 |
190715 |
2.599 |
2.599 |
2.586 |
2.598 |
-0.007 |
624 |
11,495 |
+303 |
Total Volume and Open Interest |
553,699 |
1,290,041 |
+1,131 |
Brent Crude Oil(ICE) |
Sep19 |
190715 |
66.87 |
67.47 |
66.11 |
66.48 |
-0.24 |
283,017 |
375,312 |
-25,274 |
Oct19 |
190715 |
66.25 |
67.02 |
65.54 |
65.92 |
-0.42 |
146,517 |
295,131 |
+7,520 |
Nov19 |
190715 |
65.94 |
66.61 |
65.10 |
65.48 |
-0.50 |
72,676 |
218,786 |
+2,145 |
Dec19 |
190715 |
65.60 |
66.26 |
64.72 |
65.09 |
-0.56 |
116,288 |
307,479 |
+171 |
Jan20 |
190715 |
65.39 |
65.93 |
64.42 |
64.77 |
-0.58 |
31,247 |
122,928 |
+1,951 |
Feb20 |
190715 |
65.12 |
65.65 |
64.14 |
64.49 |
-0.60 |
18,813 |
75,264 |
+721 |
Mar20 |
190715 |
64.85 |
65.41 |
63.89 |
64.25 |
-0.61 |
16,962 |
64,397 |
+42 |
Apr20 |
190715 |
64.62 |
65.16 |
63.71 |
64.02 |
-0.61 |
4,866 |
42,238 |
+160 |
May20 |
190715 |
64.39 |
64.93 |
63.47 |
63.78 |
-0.62 |
4,386 |
39,428 |
+569 |
Jun20 |
190715 |
64.14 |
64.70 |
63.19 |
63.55 |
-0.63 |
30,237 |
148,951 |
-542 |
Jul20 |
190715 |
63.31 |
63.31 |
63.31 |
63.31 |
-0.64 |
2,099 |
62,832 |
+297 |
Aug20 |
190715 |
63.10 |
63.10 |
63.10 |
63.10 |
-0.64 |
1,272 |
42,322 |
-24 |
Sep20 |
190715 |
63.72 |
63.98 |
62.88 |
62.88 |
-0.63 |
4,768 |
36,102 |
+1,293 |
Oct20 |
190715 |
63.49 |
63.49 |
62.66 |
62.66 |
-0.63 |
1,155 |
20,791 |
-80 |
Total Volume and Open Interest |
787,311 |
2,311,508 |
-9,238 |
Gas Oil(ICE) |
Aug19 |
190715 |
604.25 |
607.75 |
595.00 |
600.50 |
-4.50 |
134,670 |
172,628 |
-7,468 |
Sep19 |
190715 |
608.00 |
610.50 |
597.50 |
603.50 |
-4.25 |
123,615 |
148,010 |
+6,553 |
Oct19 |
190715 |
610.75 |
613.50 |
601.00 |
606.50 |
-4.00 |
71,478 |
122,497 |
-4,753 |
Nov19 |
190715 |
610.00 |
611.75 |
599.50 |
605.25 |
-4.00 |
40,395 |
61,162 |
+754 |
Dec19 |
190715 |
607.25 |
609.00 |
597.00 |
603.00 |
-3.75 |
67,257 |
134,017 |
-1,849 |
Jan20 |
190715 |
605.25 |
606.75 |
596.00 |
601.75 |
-3.50 |
18,967 |
42,008 |
+2,712 |
Feb20 |
190715 |
604.00 |
606.50 |
595.25 |
600.75 |
-3.50 |
5,849 |
30,199 |
+191 |
Mar20 |
190715 |
603.25 |
605.00 |
594.25 |
599.25 |
-3.75 |
7,434 |
34,153 |
-792 |
Apr20 |
190715 |
597.00 |
600.00 |
592.50 |
597.75 |
-3.50 |
2,108 |
20,132 |
-12 |
May20 |
190715 |
595.00 |
599.00 |
590.25 |
595.75 |
-3.50 |
2,413 |
19,736 |
+455 |
Total Volume and Open Interest |
498,429 |
984,939 |
-14,393 |
Ethanol(CBOT) |
Aug19 |
190715 |
1.595 |
1.607 |
1.549 |
1.558 |
-0.036 |
140 |
694 |
+9 |
Sep19 |
190715 |
1.608 |
1.609 |
1.566 |
1.575 |
-0.027 |
53 |
271 |
+2 |
Oct19 |
190715 |
1.581 |
1.581 |
1.581 |
1.581 |
-0.027 |
38 |
72 |
+36 |
Nov19 |
190715 |
1.581 |
1.581 |
1.581 |
1.581 |
-0.027 |
0 |
4 |
+0 |
Dec19 |
190715 |
1.607 |
1.607 |
1.607 |
1.607 |
-0.027 |
0 |
20 |
+0 |
Jan20 |
190715 |
1.607 |
1.607 |
1.607 |
1.607 |
-0.027 |
|
|
|
Feb20 |
190715 |
1.607 |
1.607 |
1.607 |
1.607 |
-0.027 |
|
|
|
Mar20 |
190715 |
1.607 |
1.607 |
1.607 |
1.607 |
-0.027 |
|
|
|
Total Volume and Open Interest |
231 |
1,061 |
+47 |
WTI Crude Oil(ICE) |
Aug19 |
190715 |
60.26 |
60.92 |
59.18 |
59.58 |
-0.63 |
32,526 |
58,438 |
-1,006 |
Sep19 |
190715 |
60.27 |
60.99 |
59.28 |
59.68 |
-0.62 |
60,780 |
107,935 |
-226 |
Oct19 |
190715 |
60.04 |
60.92 |
59.25 |
59.64 |
-0.63 |
37,597 |
54,512 |
-115 |
Nov19 |
190715 |
59.83 |
60.69 |
59.13 |
59.52 |
-0.63 |
20,141 |
43,289 |
-226 |
Dec19 |
190715 |
59.72 |
60.51 |
58.94 |
59.33 |
-0.63 |
32,788 |
109,979 |
-184 |
Jan20 |
190715 |
59.38 |
60.20 |
58.73 |
59.07 |
-0.63 |
6,799 |
19,222 |
+45 |
Feb20 |
190715 |
59.47 |
59.86 |
58.55 |
58.77 |
-0.64 |
3,153 |
11,070 |
+1,397 |
Mar20 |
190715 |
59.51 |
59.51 |
58.46 |
58.46 |
-0.66 |
3,334 |
17,001 |
-1,090 |
Apr20 |
190715 |
58.20 |
58.20 |
58.15 |
58.15 |
-0.66 |
873 |
7,799 |
+272 |
May20 |
190715 |
57.85 |
57.85 |
57.85 |
57.85 |
-0.66 |
282 |
6,544 |
-7 |
Jun20 |
190715 |
57.69 |
57.70 |
57.54 |
57.54 |
-0.66 |
6,750 |
66,727 |
-684 |
Jul20 |
190715 |
57.23 |
57.23 |
57.23 |
57.23 |
-0.66 |
170 |
5,924 |
+48 |
Aug20 |
190715 |
56.94 |
56.94 |
56.94 |
56.94 |
-0.66 |
49 |
5,498 |
+34 |
Sep20 |
190715 |
56.67 |
56.67 |
56.67 |
56.67 |
-0.66 |
95 |
9,944 |
-42 |
Oct20 |
190715 |
56.42 |
56.42 |
56.42 |
56.42 |
-0.65 |
28 |
5,738 |
+9 |
Nov20 |
190715 |
56.20 |
56.20 |
56.20 |
56.20 |
-0.65 |
13 |
5,282 |
-1 |
Total Volume and Open Interest |
213,579 |
688,588 |
-1,333 |
US Dollar Index(ICE) |
Sep19 |
190715 |
96.450 |
96.595 |
96.375 |
96.545 |
+0.120 |
15,617 |
42,438 |
+1,483 |
Dec19 |
190715 |
96.055 |
96.145 |
95.950 |
96.095 |
+0.120 |
11 |
1,215 |
+2 |
Mar20 |
190715 |
95.630 |
95.630 |
95.630 |
95.630 |
+0.120 |
1 |
78 |
-1 |
Total Volume and Open Interest |
15,629 |
43,741 |
+1,484 |
Australian Dollar(CME) |
Sep19 |
190715 |
70.34 |
70.54 |
70.26 |
70.51 |
+0.12 |
78,768 |
154,160 |
-1,314 |
Dec19 |
190715 |
70.49 |
70.66 |
70.46 |
70.66 |
+0.12 |
77 |
587 |
+29 |
Mar20 |
190715 |
70.75 |
70.80 |
70.74 |
70.80 |
+0.13 |
0 |
27 |
+0 |
Total Volume and Open Interest |
80,116 |
156,753 |
-1,341 |
British Pound(CME) |
Sep19 |
190715 |
126.11 |
126.15 |
125.46 |
125.57 |
-0.51 |
83,755 |
238,759 |
-2,704 |
Dec19 |
190715 |
126.45 |
126.53 |
125.97 |
126.01 |
-0.51 |
13 |
1,414 |
+1 |
Mar20 |
190715 |
126.45 |
126.45 |
126.45 |
126.45 |
-0.51 |
2 |
189 |
+0 |
Total Volume and Open Interest |
86,188 |
245,249 |
-2,777 |
Canadian Dollar(CME) |
Sep19 |
190715 |
76.83 |
76.90 |
76.70 |
76.75 |
-0.08 |
63,640 |
158,104 |
+329 |
Dec19 |
190715 |
76.89 |
76.95 |
76.81 |
76.83 |
-0.08 |
125 |
5,289 |
-39 |
Mar20 |
190715 |
76.99 |
77.01 |
76.89 |
76.89 |
-0.07 |
11 |
981 |
-3 |
Jun20 |
190715 |
76.92 |
76.92 |
76.91 |
76.91 |
-0.07 |
0 |
213 |
+0 |
Total Volume and Open Interest |
63,897 |
166,848 |
+295 |
Japanese Yen(CME) |
Sep19 |
190715 |
93.12 |
93.20 |
92.93 |
93.11 |
-0.08 |
126,799 |
127,621 |
-3,502 |
Dec19 |
190715 |
93.75 |
93.75 |
93.57 |
93.70 |
-0.08 |
20 |
425 |
+2 |
Mar20 |
190715 |
94.36 |
94.36 |
94.36 |
94.36 |
-0.08 |
0 |
148 |
+0 |
Total Volume and Open Interest |
128,751 |
131,256 |
-3,638 |
Swiss Franc(CME) |
Sep19 |
190715 |
102.17 |
102.44 |
102.06 |
102.12 |
-0.05 |
21,484 |
50,642 |
-892 |
Dec19 |
190715 |
102.93 |
103.21 |
102.88 |
102.93 |
-0.04 |
1 |
30 |
+1 |
Mar20 |
190715 |
103.75 |
103.99 |
103.75 |
103.75 |
-0.06 |
0 |
29 |
+0 |
Total Volume and Open Interest |
21,485 |
50,710 |
-891 |
EuroFX(CME) |
Sep19 |
190715 |
113.29 |
113.41 |
113.09 |
113.16 |
-0.13 |
181,383 |
512,247 |
+3,113 |
Dec19 |
190715 |
114.05 |
114.16 |
113.87 |
113.93 |
-0.13 |
1,389 |
4,606 |
+329 |
Mar20 |
190715 |
114.85 |
114.87 |
114.73 |
114.73 |
-0.12 |
90 |
7,685 |
+26 |
Total Volume and Open Interest |
184,433 |
527,989 |
+3,220 |
Mexican Peso(CME) |
Jul19 |
190715 |
526.75 |
526.75 |
526.75 |
526.75 |
+0.75 |
|
|
|
Aug19 |
190715 |
524.25 |
524.25 |
524.25 |
524.25 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,706 |
231,639 |
-3,928 |
Brazilian Real(CME) |
Aug19 |
190715 |
267.40 |
268.60 |
265.80 |
265.90 |
-1.05 |
5,451 |
20,606 |
+198 |
Sep19 |
190715 |
267.00 |
267.80 |
265.05 |
265.15 |
-1.05 |
1,214 |
7,868 |
+735 |
Oct19 |
190715 |
264.50 |
266.85 |
264.50 |
264.50 |
-0.95 |
1 |
2 |
+1 |
Nov19 |
190715 |
263.80 |
263.80 |
263.80 |
263.80 |
-1.00 |
|
|
|
Total Volume and Open Interest |
6,666 |
28,476 |
+934 |
30-Year T-Bonds(CBOT) |
Sep19 |
190715 |
154~020 |
154~070 |
153~020 |
154~020 |
+0~110 |
411,171 |
927,384 |
+5,875 |
Dec19 |
190715 |
152~220 |
153~120 |
152~100 |
153~090 |
+0~120 |
21 |
127 |
+0 |
Mar20 |
190715 |
152~090 |
152~090 |
152~090 |
152~090 |
+0~120 |
|
|
|
Total Volume and Open Interest |
411,192 |
927,511 |
+5,875 |
10-Year T-Notes(CBOT) |
Sep19 |
190715 |
127~055 |
127~070 |
126~270 |
127~055 |
+0~020 |
1,751,719 |
3,744,056 |
+6,926 |
Dec19 |
190715 |
127~110 |
127~185 |
127~070 |
127~175 |
+0~020 |
11,841 |
24,532 |
+11,656 |
Mar20 |
190715 |
127~175 |
127~175 |
127~175 |
127~175 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,763,560 |
3,768,588 |
+18,582 |
5-Year T-Notes(CBOT) |
Sep19 |
190715 |
117~202 |
117~210 |
117~142 |
117~202 |
+0~012 |
1,244,261 |
4,375,396 |
+8,673 |
Dec19 |
190715 |
117~280 |
117~300 |
117~236 |
117~294 |
+0~014 |
6,348 |
32,885 |
+5,645 |
Mar20 |
190715 |
117~254 |
117~254 |
117~254 |
117~254 |
+0~014 |
|
|
|
Total Volume and Open Interest |
1,250,609 |
4,408,281 |
+14,318 |
2 Year T-Notes(CBOT) |
Sep19 |
190715 |
107~114 |
107~121 |
107~101 |
107~117 |
+0~002 |
797,826 |
3,493,233 |
+21,796 |
Dec19 |
190715 |
107~170 |
107~172 |
107~164 |
107~172 |
+0~002 |
16,606 |
39,694 |
+16,188 |
Mar20 |
190715 |
107~172 |
107~172 |
107~172 |
107~172 |
+0~002 |
|
|
|
Total Volume and Open Interest |
814,432 |
3,532,927 |
+37,984 |
Eurodollars(CME) |
Sep19 |
190715 |
97.925 |
97.940 |
97.920 |
97.935 |
+0.010 |
388,258 |
1,565,438 |
-10,688 |
Dec19 |
190715 |
98.005 |
98.015 |
97.995 |
98.010 |
unch |
370,448 |
1,606,056 |
+3,880 |
Mar20 |
190715 |
98.190 |
98.205 |
98.170 |
98.195 |
+0.005 |
277,057 |
1,225,627 |
-2,325 |
Jun20 |
190715 |
98.280 |
98.300 |
98.260 |
98.290 |
+0.010 |
297,996 |
1,093,017 |
-7,078 |
Sep20 |
190715 |
98.335 |
98.360 |
98.315 |
98.350 |
+0.010 |
399,098 |
1,174,635 |
+15,641 |
Dec20 |
190715 |
98.330 |
98.350 |
98.305 |
98.340 |
+0.010 |
313,207 |
1,130,123 |
+865 |
Mar21 |
190715 |
98.345 |
98.375 |
98.325 |
98.360 |
+0.010 |
252,378 |
852,826 |
+6,018 |
Jun21 |
190715 |
98.320 |
98.350 |
98.295 |
98.340 |
+0.015 |
223,664 |
796,951 |
+4,628 |
Sep21 |
190715 |
98.300 |
98.330 |
98.275 |
98.320 |
+0.015 |
207,505 |
583,007 |
-2,347 |
Dec21 |
190715 |
98.255 |
98.290 |
98.235 |
98.280 |
+0.015 |
212,604 |
586,883 |
+13,274 |
Mar22 |
190715 |
98.240 |
98.280 |
98.215 |
98.265 |
+0.015 |
141,176 |
485,885 |
+9,187 |
Jun22 |
190715 |
98.210 |
98.245 |
98.185 |
98.235 |
+0.020 |
144,782 |
335,407 |
-1,140 |
Sep22 |
190715 |
98.170 |
98.215 |
98.155 |
98.205 |
+0.020 |
101,620 |
330,552 |
+7,143 |
Dec22 |
190715 |
98.140 |
98.185 |
98.120 |
98.170 |
+0.020 |
91,938 |
199,300 |
-7,075 |
Mar23 |
190715 |
98.115 |
98.155 |
98.090 |
98.145 |
+0.020 |
61,326 |
151,810 |
+4,140 |
Jun23 |
190715 |
98.075 |
98.120 |
98.055 |
98.110 |
+0.020 |
70,398 |
126,402 |
+12,410 |
Sep23 |
190715 |
98.035 |
98.085 |
98.020 |
98.075 |
+0.025 |
43,915 |
102,728 |
+1,912 |
Dec23 |
190715 |
98.000 |
98.045 |
97.975 |
98.030 |
+0.025 |
45,227 |
62,963 |
+6,522 |
Total Volume and Open Interest |
3,838,931 |
13,046,834 |
+67,360 |
Ultra T-Bond(CBOT) |
Sep19 |
190715 |
175~01 |
175~07 |
173~11 |
175~01 |
+0~23 |
208,241 |
1,160,136 |
+9,345 |
Dec19 |
190715 |
175~13 |
175~14 |
174~05 |
175~13 |
+0~23 |
|
|
|
Mar20 |
190715 |
175~13 |
175~13 |
175~13 |
175~13 |
+0~23 |
|
|
|
Total Volume and Open Interest |
208,241 |
1,160,136 |
+9,345 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190715 |
136~230 |
137~045 |
136~165 |
137~025 |
+0~060 |
244,111 |
762,275 |
+4,807 |
Dec19 |
190715 |
137~100 |
137~100 |
137~100 |
137~100 |
+0~060 |
0 |
1 |
+0 |
Mar20 |
190715 |
137~100 |
137~100 |
137~100 |
137~100 |
+0~060 |
|
|
|
Total Volume and Open Interest |
244,111 |
762,276 |
+4,807 |
30 Day Federal Funds(CBOT) |
Jul19 |
190715 |
97.607 |
97.610 |
97.605 |
97.607 |
unch |
29,654 |
319,399 |
-9,226 |
Aug19 |
190715 |
97.905 |
97.930 |
97.905 |
97.920 |
+0.015 |
160,043 |
463,434 |
+28,649 |
Sep19 |
190715 |
97.980 |
97.995 |
97.975 |
97.990 |
+0.015 |
37,902 |
160,756 |
-3,572 |
Oct19 |
190715 |
98.095 |
98.100 |
98.085 |
98.095 |
+0.005 |
89,323 |
321,435 |
-1,015 |
Nov19 |
190715 |
98.185 |
98.200 |
98.180 |
98.200 |
+0.010 |
82,077 |
216,443 |
+29,975 |
Dec19 |
190715 |
98.245 |
98.260 |
98.240 |
98.255 |
+0.005 |
23,892 |
88,862 |
+4,285 |
Total Volume and Open Interest |
570,207 |
2,146,340 |
+40,990 |
Japanese Govt Bonds(SGX) |
Sep19 |
190715 |
153.35 |
153.47 |
153.34 |
153.39 |
-0.22 |
814 |
18,479 |
-126 |
Dec19 |
190715 |
153.39 |
153.39 |
153.39 |
153.39 |
-0.22 |
|
|
|
Mar20 |
190715 |
153.39 |
153.39 |
153.39 |
153.39 |
-0.22 |
|
|
|
Total Volume and Open Interest |
814 |
18,479 |
-126 |
Euro-Buxl(EUREX) |
Sep19 |
190715 |
198.38 |
200.76 |
197.72 |
200.56 |
+2.16 |
61,442 |
254,332 |
-4,464 |
Dec19 |
190715 |
199.02 |
199.02 |
199.02 |
199.02 |
+2.18 |
2 |
7,065 |
+0 |
Mar20 |
190715 |
197.56 |
197.56 |
197.56 |
197.56 |
+2.16 |
|
|
|
Total Volume and Open Interest |
61,444 |
261,397 |
-4,464 |
Euro-Bund(EUREX) |
Sep19 |
190715 |
171.74 |
172.42 |
171.49 |
172.33 |
+0.65 |
812,399 |
1,784,646 |
-93,584 |
Dec19 |
190715 |
169.25 |
169.64 |
169.25 |
169.60 |
+0.65 |
560 |
6,018 |
+70 |
Mar20 |
190715 |
171.33 |
171.33 |
171.33 |
171.33 |
+0.65 |
0 |
3 |
+0 |
Total Volume and Open Interest |
812,959 |
1,790,667 |
-93,514 |
Euro-Bobl(EUREX) |
Sep19 |
190715 |
134.19 |
134.34 |
134.12 |
134.30 |
+0.15 |
470,992 |
1,342,117 |
-83,277 |
Dec19 |
190715 |
134.53 |
134.53 |
134.53 |
134.53 |
+0.14 |
0 |
52 |
+0 |
Mar20 |
190715 |
136.10 |
136.10 |
136.10 |
136.10 |
+0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
470,992 |
1,342,172 |
-83,277 |
Euro-Schatz(EUREX) |
Sep19 |
190715 |
112.26 |
112.26 |
112.23 |
112.25 |
+0.01 |
292,201 |
1,706,033 |
-10,587 |
Dec19 |
190715 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.01 |
0 |
502 |
+0 |
Mar20 |
190715 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.01 |
|
|
|
Total Volume and Open Interest |
292,201 |
1,706,535 |
-10,587 |
3-Mth Euribor(EUREX) |
Sep19 |
190715 |
100.445 |
100.445 |
100.445 |
100.445 |
+0.005 |
0 |
2,054 |
+0 |
Dec19 |
190715 |
100.490 |
100.495 |
100.490 |
100.495 |
+0.020 |
0 |
1,735 |
+0 |
Mar20 |
190715 |
100.510 |
100.510 |
100.510 |
100.510 |
+0.005 |
0 |
612 |
+0 |
Total Volume and Open Interest |
0 |
7,434 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190715 |
130~12 |
130~29 |
130~11 |
130~27 |
+0~14 |
228,705 |
657,860 |
-8,873 |
Dec19 |
190715 |
129~29 |
129~29 |
129~29 |
129~29 |
+0~14 |
0 |
100 |
+0 |
Total Volume and Open Interest |
228,705 |
657,960 |
-8,873 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190715 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.00 |
54,921 |
635,335 |
+4,024 |
Dec19 |
190715 |
99.25 |
99.26 |
99.24 |
99.26 |
+0.01 |
61,263 |
661,303 |
+734 |
Mar20 |
190715 |
99.31 |
99.34 |
99.31 |
99.33 |
+0.02 |
78,650 |
492,113 |
-194 |
Jun20 |
190715 |
99.32 |
99.36 |
99.32 |
99.35 |
+0.03 |
56,208 |
459,525 |
+3,825 |
Sep20 |
190715 |
99.32 |
99.36 |
99.32 |
99.35 |
+0.02 |
55,890 |
510,142 |
-4,221 |
Dec20 |
190715 |
99.27 |
99.31 |
99.27 |
99.30 |
+0.03 |
82,054 |
369,906 |
+11,281 |
Total Volume and Open Interest |
707,096 |
4,097,782 |
+18,994 |
3-Mth Euribor(LIFFE) |
Sep19 |
190715 |
100.435 |
100.455 |
100.435 |
100.450 |
+0.015 |
93,960 |
617,821 |
-5,593 |
Dec19 |
190715 |
100.480 |
100.495 |
100.475 |
100.490 |
+0.010 |
76,784 |
582,065 |
+8,667 |
Mar20 |
190715 |
100.505 |
100.520 |
100.500 |
100.515 |
+0.010 |
48,730 |
434,800 |
+8,738 |
Total Volume and Open Interest |
816,327 |
4,492,827 |
+13,857 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190715 |
98.87 |
98.88 |
98.87 |
98.88 |
unch |
31,551 |
246,582 |
-6,503 |
Dec19 |
190715 |
98.95 |
98.97 |
98.95 |
98.96 |
unch |
28,929 |
371,607 |
+1,077 |
Mar20 |
190715 |
99.04 |
99.05 |
99.02 |
99.04 |
unch |
18,258 |
278,161 |
+4,871 |
Jun20 |
190715 |
99.06 |
99.06 |
99.04 |
99.05 |
-0.01 |
13,468 |
230,810 |
+507 |
Sep20 |
190715 |
99.04 |
99.04 |
99.01 |
99.02 |
-0.02 |
7,734 |
151,971 |
+482 |
Dec20 |
190715 |
99.01 |
99.02 |
98.99 |
99.00 |
-0.02 |
5,987 |
111,910 |
-210 |
Mar21 |
190715 |
99.00 |
99.00 |
98.98 |
98.98 |
-0.02 |
1,799 |
63,071 |
+326 |
Jun21 |
190715 |
98.99 |
98.99 |
98.95 |
98.96 |
-0.02 |
2,667 |
29,026 |
+687 |
Sep21 |
190715 |
98.94 |
98.94 |
98.92 |
98.93 |
-0.03 |
102 |
2,432 |
-69 |
Dec21 |
190715 |
98.88 |
98.88 |
98.88 |
98.88 |
-0.04 |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
110,496 |
1,489,855 |
+1,168 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190715 |
98.55 |
98.57 |
98.53 |
98.54 |
-0.02 |
162,437 |
1,331,521 |
-6,268 |
Dec19 |
190715 |
98.57 |
98.57 |
98.54 |
98.54 |
-0.02 |
5 |
184 |
+0 |
Total Volume and Open Interest |
162,442 |
1,331,705 |
-6,268 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190715 |
99.04 |
99.04 |
99.01 |
99.03 |
-0.01 |
178,731 |
1,305,321 |
+17,464 |
Dec19 |
190715 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
178,731 |
1,305,321 |
+17,464 |
Gold(CMX) |
Aug19 |
190715 |
1417.7 |
1421.6 |
1409.3 |
1413.5 |
+1.3 |
400,086 |
339,821 |
-22,653 |
Oct19 |
190715 |
1424.0 |
1427.6 |
1415.7 |
1419.9 |
+1.4 |
3,697 |
18,759 |
+1,075 |
Dec19 |
190715 |
1429.0 |
1433.9 |
1421.9 |
1426.1 |
+1.3 |
47,274 |
164,313 |
+11,868 |
Feb20 |
190715 |
1434.7 |
1436.5 |
1428.9 |
1432.2 |
+1.2 |
4,623 |
40,582 |
+1,559 |
Apr20 |
190715 |
1439.3 |
1440.4 |
1433.3 |
1437.1 |
+1.2 |
1,241 |
15,123 |
+476 |
Jun20 |
190715 |
1441.0 |
1443.7 |
1441.0 |
1441.5 |
+1.3 |
576 |
12,299 |
+19 |
Aug20 |
190715 |
1444.4 |
1449.0 |
1442.3 |
1445.8 |
+1.4 |
157 |
1,130 |
-51 |
Oct20 |
190715 |
1449.5 |
1449.5 |
1449.5 |
1449.5 |
+1.4 |
50 |
112 |
+7 |
Dec20 |
190715 |
1452.3 |
1452.3 |
1452.3 |
1452.3 |
+1.4 |
7 |
2,364 |
+0 |
Feb21 |
190715 |
1455.8 |
1455.8 |
1455.8 |
1455.8 |
+1.4 |
0 |
21 |
+0 |
Apr21 |
190715 |
1458.4 |
1458.4 |
1458.4 |
1458.4 |
+1.4 |
|
|
|
Jun21 |
190715 |
1461.8 |
1461.8 |
1461.8 |
1461.8 |
+1.6 |
0 |
298 |
+0 |
Total Volume and Open Interest |
458,032 |
595,495 |
-7,766 |
Silver(CMX) |
Jul19 |
190715 |
1526.0 |
1529.0 |
1526.0 |
1529.0 |
+12.9 |
36 |
550 |
+9 |
Sep19 |
190715 |
1524.0 |
1543.0 |
1518.5 |
1536.5 |
+12.9 |
60,629 |
151,513 |
-1,472 |
Dec19 |
190715 |
1536.0 |
1554.5 |
1530.5 |
1548.2 |
+12.8 |
2,876 |
40,328 |
-77 |
Mar20 |
190715 |
1550.5 |
1565.5 |
1543.5 |
1559.6 |
+12.3 |
1,979 |
20,537 |
+1,117 |
May20 |
190715 |
1566.0 |
1566.0 |
1566.0 |
1566.0 |
+12.3 |
40 |
2,988 |
+39 |
Jul20 |
190715 |
1572.3 |
1572.3 |
1572.3 |
1572.3 |
+12.3 |
3 |
1,427 |
+2 |
Sep20 |
190715 |
1578.4 |
1578.4 |
1578.4 |
1578.4 |
+12.3 |
1 |
62 |
-1 |
Total Volume and Open Interest |
65,769 |
219,160 |
-380 |
Platinum(NYMEX) |
Jul19 |
190715 |
839.5 |
839.5 |
839.5 |
839.5 |
+11.1 |
0 |
55 |
+0 |
Oct19 |
190715 |
834.8 |
850.6 |
832.3 |
845.2 |
+10.6 |
15,265 |
74,018 |
-330 |
Jan20 |
190715 |
839.4 |
855.3 |
839.4 |
850.1 |
+10.7 |
185 |
2,679 |
+74 |
Apr20 |
190715 |
851.5 |
855.5 |
851.5 |
855.2 |
+10.5 |
4 |
623 |
+2 |
Total Volume and Open Interest |
15,468 |
77,464 |
-260 |
Palladium(NYMEX) |
Sep19 |
190715 |
1541.90 |
1568.90 |
1540.60 |
1562.90 |
+20.50 |
4,996 |
22,896 |
-1,020 |
Dec19 |
190715 |
1541.60 |
1565.50 |
1541.60 |
1560.60 |
+20.60 |
584 |
2,164 |
+351 |
Mar20 |
190715 |
1550.00 |
1555.60 |
1550.00 |
1555.60 |
+19.50 |
3 |
186 |
+0 |
Total Volume and Open Interest |
5,583 |
25,249 |
-669 |
Copper(CMX) |
Jul19 |
190715 |
271.65 |
272.00 |
270.25 |
270.75 |
+1.60 |
799 |
1,909 |
-268 |
Sep19 |
190715 |
269.75 |
272.80 |
268.55 |
271.10 |
+1.70 |
62,898 |
157,901 |
-614 |
Dec19 |
190715 |
270.35 |
273.30 |
269.25 |
271.65 |
+1.55 |
9,896 |
54,006 |
+2,122 |
Mar20 |
190715 |
272.20 |
274.05 |
270.75 |
272.35 |
+1.40 |
4,403 |
30,356 |
+484 |
May20 |
190715 |
273.75 |
273.95 |
272.60 |
273.10 |
+1.35 |
865 |
2,689 |
-13 |
Total Volume and Open Interest |
80,647 |
264,182 |
+2,138 |
E-mini DJIA Index(CBOT) |
Sep19 |
190715 |
27303 |
27397 |
27263 |
27342 |
+33 |
184,871 |
88,172 |
+6,322 |
Dec19 |
190715 |
27287 |
27369 |
27248 |
27333 |
+42 |
148 |
335 |
+44 |
Mar20 |
190715 |
27348 |
27348 |
27304 |
27348 |
+29 |
0 |
2 |
+0 |
Jun20 |
190715 |
27349 |
27349 |
27349 |
27349 |
+29 |
|
|
|
Total Volume and Open Interest |
185,019 |
88,509 |
+6,366 |
S & P 500(CME) |
Sep19 |
190715 |
3012.90 |
3023.20 |
3011.30 |
3017.30 |
+1.90 |
1,022 |
26,772 |
+653 |
Dec19 |
190715 |
3019.70 |
3019.70 |
3019.70 |
3019.70 |
+2.00 |
0 |
7 |
+0 |
Mar20 |
190715 |
3023.60 |
3023.60 |
3023.60 |
3023.60 |
+2.10 |
|
|
|
Jun20 |
190715 |
3023.70 |
3023.70 |
3023.70 |
3023.70 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,022 |
26,779 |
+653 |
S & P 500 E-Mini(CME) |
Sep19 |
190715 |
3015.25 |
3023.50 |
3010.75 |
3017.25 |
+1.75 |
1,181,911 |
2,591,653 |
+2,328 |
Dec19 |
190715 |
3018.25 |
3026.25 |
3013.25 |
3019.75 |
+2.00 |
6,159 |
30,069 |
+3,360 |
Mar20 |
190715 |
3024.25 |
3027.75 |
3017.75 |
3023.50 |
+2.00 |
11 |
3,994 |
+6 |
Jun20 |
190715 |
3023.75 |
3027.25 |
3022.00 |
3023.75 |
+1.25 |
1 |
1,464 |
-1 |
Total Volume and Open Interest |
1,188,082 |
2,627,180 |
+5,693 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190715 |
7958.25 |
7992.00 |
7941.25 |
7986.75 |
+26.75 |
407,894 |
210,331 |
-2,463 |
Dec19 |
190715 |
7985.00 |
8012.25 |
7965.25 |
8009.00 |
+27.25 |
596 |
865 |
+7 |
Mar20 |
190715 |
8034.00 |
8034.00 |
7993.25 |
8034.00 |
+27.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
408,490 |
211,233 |
-2,456 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190715 |
1962.60 |
1970.10 |
1949.80 |
1953.90 |
-11.20 |
11,944 |
63,941 |
+204 |
Dec19 |
190715 |
1956.60 |
1969.80 |
1953.90 |
1956.60 |
-11.20 |
0 |
103 |
+0 |
Mar20 |
190715 |
1961.60 |
1961.60 |
1961.60 |
1961.60 |
-10.70 |
|
|
|
Total Volume and Open Interest |
11,944 |
64,044 |
+204 |
Volatility Index(CBOE) |
Jul19 |
190715 |
13.05 |
13.25 |
12.85 |
12.88 |
-0.25 |
72,665 |
69,940 |
-11,467 |
Aug19 |
190715 |
15.25 |
15.35 |
15.00 |
15.23 |
unch |
73,917 |
222,333 |
+16,913 |
Sep19 |
190715 |
15.95 |
16.15 |
15.85 |
16.02 |
unch |
23,611 |
42,687 |
+1,723 |
Oct19 |
190715 |
16.35 |
16.55 |
16.29 |
16.43 |
+0.05 |
14,350 |
33,747 |
+697 |
Total Volume and Open Interest |
199,256 |
434,512 |
+11,977 |
S & P 600(CME) |
Sep19 |
190715 |
947.30 |
947.30 |
947.30 |
947.30 |
-6.30 |
0 |
941 |
+0 |
Dec19 |
190715 |
947.90 |
947.90 |
947.90 |
947.90 |
-6.30 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190715 |
1572.40 |
1579.00 |
1560.00 |
1565.10 |
-6.90 |
100,821 |
424,963 |
+2,046 |
Dec19 |
190715 |
1567.40 |
1581.00 |
1562.60 |
1567.40 |
-7.10 |
56 |
149 |
+25 |
Mar20 |
190715 |
1571.80 |
1571.80 |
1571.80 |
1571.80 |
-7.30 |
|
|
|
Total Volume and Open Interest |
100,877 |
425,112 |
+2,071 |
Nikkei 225(CME) |
Sep19 |
190715 |
21600 |
21690 |
21510 |
21600 |
+15 |
8,213 |
26,765 |
+356 |
Dec19 |
190715 |
21510 |
21530 |
21390 |
21470 |
+25 |
0 |
12 |
+0 |
Total Volume and Open Interest |
8,213 |
26,777 |
+356 |
Nikkei 225(SGX) |
Sep19 |
190715 |
21605 |
21645 |
21510 |
21615 |
-10 |
68,410 |
130,609 |
+901 |
Dec19 |
190715 |
21455 |
21455 |
21455 |
21455 |
-15 |
0 |
4,806 |
+0 |
Mar20 |
190715 |
21410 |
21410 |
21410 |
21410 |
+20 |
0 |
400 |
+0 |
Total Volume and Open Interest |
59,668 |
161,045 |
+2,886 |
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 |
190715 |
21590 |
21680 |
21505 |
21595 |
+15 |
32,925 |
54,441 |
+457 |
Dec19 |
190715 |
21420 |
21470 |
21360 |
21420 |
+20 |
0 |
5 |
+0 |
Mar20 |
190715 |
21480 |
21480 |
21480 |
21480 |
+20 |
|
|
|
Total Volume and Open Interest |
32,925 |
54,447 |
+457 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190715 |
21600 |
21600 |
21570 |
21600 |
+20 |
|
|
|
Dec19 |
190715 |
21420 |
21420 |
21420 |
21420 |
+20 |
|
|
|
Mar20 |
190715 |
21480 |
21480 |
21480 |
21480 |
+20 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190715 |
5583.5 |
5607.5 |
5549.5 |
5578.0 |
+5.5 |
65,206 |
329,329 |
-1,717 |
Aug19 |
190715 |
5582.0 |
5603.0 |
5547.5 |
5575.5 |
+4.5 |
310 |
3,938 |
+3,109 |
Sep19 |
190715 |
5574.5 |
5600.0 |
5549.0 |
5574.0 |
+5.5 |
93 |
21,922 |
+0 |
Total Volume and Open Interest |
65,609 |
420,699 |
+1,392 |
Hang Seng Index(HKFE) |
Jul19 |
190715 |
28530 |
28598 |
28052 |
28523 |
-16 |
180,767 |
102,142 |
+968 |
Aug19 |
190715 |
28474 |
28565 |
28047 |
28489 |
-22 |
813 |
1,517 |
+210 |
Sep19 |
190715 |
28420 |
28471 |
27972 |
28408 |
-33 |
828 |
12,967 |
+49 |
Total Volume and Open Interest |
182,486 |
128,755 |
+1,208 |
DAX(EUREX) |
Sep19 |
190715 |
12317.0 |
12425.0 |
12281.5 |
12386.0 |
+80.0 |
109,865 |
117,495 |
-1,081 |
Dec19 |
190715 |
12324.0 |
12397.0 |
12298.5 |
12368.0 |
+80.0 |
20 |
1,221 |
+1 |
Mar20 |
190715 |
12354.5 |
12354.5 |
12354.5 |
12354.5 |
+80.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
109,885 |
118,719 |
-1,080 |
Mini-DAX(EUREX) |
Sep19 |
190715 |
12322.0 |
12426.0 |
12282.0 |
12386.0 |
+80.0 |
36,571 |
11,625 |
-335 |
Dec19 |
190715 |
12326.0 |
12404.0 |
12289.0 |
12368.0 |
+80.0 |
51 |
244 |
-14 |
Mar20 |
190715 |
12354.5 |
12354.5 |
12354.5 |
12354.5 |
+80.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
36,622 |
11,872 |
-349 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190715 |
3486 |
3511 |
3475 |
3500 |
+11 |
762,646 |
3,840,611 |
-21,408 |
Dec19 |
190715 |
3478 |
3493 |
3459 |
3483 |
+11 |
29,113 |
283,656 |
+22,498 |
Mar20 |
190715 |
3464 |
3467 |
3464 |
3467 |
+10 |
2 |
515 |
-1 |
Total Volume and Open Interest |
791,761 |
4,150,061 |
+1,089 |
Swiss Market Index(EUREX) |
Sep19 |
190715 |
9760 |
9809 |
9712 |
9808 |
+58 |
33,923 |
186,924 |
-1,224 |
Dec19 |
190715 |
9736 |
9785 |
9720 |
9785 |
+59 |
56 |
938 |
+6 |
Mar20 |
190715 |
9674 |
9674 |
9674 |
9674 |
+59 |
50 |
72 |
+50 |
Total Volume and Open Interest |
34,029 |
187,934 |
-1,168 |
FT-SE 100(EURONEXT) |
Sep19 |
190715 |
7428.00 |
7484.00 |
7420.00 |
7478.50 |
+41.00 |
70,525 |
780,282 |
+4,930 |
Dec19 |
190715 |
7440.50 |
7440.50 |
7440.50 |
7440.50 |
+41.00 |
0 |
4,343 |
+0 |
Mar20 |
190715 |
7373.00 |
7373.00 |
7373.00 |
7373.00 |
+39.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,525 |
784,626 |
+4,930 |
SPI 200(SFE) |
Sep19 |
190715 |
6634.0 |
6635.0 |
6573.0 |
6597.0 |
-37.0 |
38,360 |
398,365 |
+3,970 |
Dec19 |
190715 |
6580.0 |
6580.0 |
6580.0 |
6580.0 |
-38.0 |
103 |
2,689 |
-15 |
Mar20 |
190715 |
6532.0 |
6532.0 |
6532.0 |
6532.0 |
-38.0 |
|
|
|
Total Volume and Open Interest |
38,598 |
403,379 |
+3,996 |
FTSE MIB(ISE) |
Sep19 |
190715 |
22185.00 |
22260.00 |
22055.00 |
22119.00 |
-4.00 |
21,076 |
102,483 |
+1,945 |
Dec19 |
190715 |
22050.00 |
22100.00 |
21940.00 |
21982.00 |
-4.00 |
91 |
540 |
+42 |
Mar20 |
190715 |
21830.00 |
21870.00 |
21830.00 |
21870.00 |
-11.00 |
8 |
14 |
+7 |
Total Volume and Open Interest |
21,175 |
103,037 |
+1,994 |
KOSPI 200(KFE) |
Sep19 |
190715 |
273.50 |
273.55 |
273.30 |
273.50 |
+0.05 |
332,372 |
294,962 |
-1,234 |
Dec19 |
190715 |
273.75 |
274.10 |
271.90 |
273.70 |
unch |
950 |
44,781 |
+76 |
Mar20 |
190715 |
270.00 |
270.70 |
268.55 |
270.70 |
+0.15 |
23 |
2,565 |
+29 |
Total Volume and Open Interest |
333,346 |
373,987 |
-1,108 |
GSCI(CME) |
Aug19 |
190715 |
433.95 |
435.90 |
429.95 |
430.65 |
-4.30 |
2,373 |
10,502 |
+2,329 |
Sep19 |
190715 |
431.85 |
431.85 |
431.85 |
431.85 |
-4.30 |
|
|
|
Total Volume and Open Interest |
4,759 |
13,122 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|