|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 16, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190716 |
899.75 |
900.00 |
885.00 |
887.75 |
-14.00 |
29,186 |
103,965 |
+1,124 |
Sep19 |
190716 |
905.75 |
905.75 |
890.75 |
893.75 |
-14.00 |
10,728 |
49,352 |
+1,805 |
Nov19 |
190716 |
918.00 |
918.25 |
902.50 |
906.00 |
-14.00 |
86,962 |
346,616 |
+965 |
Jan20 |
190716 |
930.50 |
930.50 |
915.25 |
918.75 |
-13.50 |
14,181 |
79,435 |
-124 |
Mar20 |
190716 |
938.00 |
938.25 |
924.50 |
927.50 |
-13.50 |
8,563 |
57,166 |
+1,539 |
May20 |
190716 |
944.75 |
946.00 |
932.75 |
936.00 |
-12.50 |
3,146 |
19,939 |
-110 |
Jul20 |
190716 |
953.50 |
953.75 |
940.75 |
944.50 |
-11.50 |
3,571 |
19,879 |
+116 |
Aug20 |
190716 |
946.50 |
946.50 |
946.00 |
946.50 |
-11.75 |
11 |
1,276 |
+5 |
Sep20 |
190716 |
943.75 |
943.75 |
940.50 |
943.75 |
-11.25 |
2 |
576 |
+0 |
Nov20 |
190716 |
952.75 |
953.75 |
941.25 |
945.00 |
-10.75 |
3,001 |
13,594 |
+146 |
Jan21 |
190716 |
951.25 |
951.25 |
948.00 |
951.25 |
-11.00 |
2 |
231 |
+1 |
Mar21 |
190716 |
955.75 |
955.75 |
953.50 |
955.75 |
-11.00 |
0 |
57 |
+0 |
May21 |
190716 |
962.75 |
962.75 |
961.00 |
962.75 |
-11.25 |
0 |
38 |
+0 |
Jul21 |
190716 |
969.25 |
969.25 |
969.00 |
969.25 |
-10.75 |
0 |
45 |
+0 |
Total Volume and Open Interest |
159,372 |
692,420 |
+5,347 |
Soybean Meal(CBOT) |
Aug19 |
190716 |
311.50 |
311.60 |
306.70 |
308.40 |
-3.20 |
15,559 |
58,600 |
-1,589 |
Sep19 |
190716 |
312.90 |
313.10 |
308.50 |
309.90 |
-3.40 |
9,113 |
52,339 |
-270 |
Oct19 |
190716 |
315.10 |
315.10 |
310.00 |
311.80 |
-3.20 |
3,114 |
33,469 |
+750 |
Dec19 |
190716 |
317.90 |
318.00 |
313.10 |
314.80 |
-3.40 |
34,886 |
171,542 |
-327 |
Jan20 |
190716 |
319.40 |
319.40 |
314.70 |
316.40 |
-3.40 |
7,824 |
39,676 |
-8 |
Mar20 |
190716 |
321.00 |
322.00 |
317.50 |
319.00 |
-3.40 |
4,512 |
43,309 |
+1,103 |
May20 |
190716 |
324.00 |
324.30 |
320.00 |
321.60 |
-3.40 |
1,281 |
16,422 |
-28 |
Jul20 |
190716 |
326.90 |
326.90 |
322.60 |
324.60 |
-2.90 |
1,375 |
9,120 |
+246 |
Aug20 |
190716 |
323.90 |
325.50 |
323.60 |
325.50 |
-2.90 |
227 |
3,892 |
+146 |
Sep20 |
190716 |
325.00 |
326.20 |
324.20 |
326.20 |
-2.90 |
111 |
2,793 |
+53 |
Total Volume and Open Interest |
78,986 |
439,898 |
+73 |
Soybean Oil(CBOT) |
Aug19 |
190716 |
28.26 |
28.43 |
27.91 |
27.99 |
-0.29 |
16,154 |
51,937 |
-972 |
Sep19 |
190716 |
28.38 |
28.55 |
28.03 |
28.11 |
-0.30 |
6,258 |
37,303 |
+225 |
Oct19 |
190716 |
28.54 |
28.68 |
28.15 |
28.23 |
-0.31 |
2,228 |
21,967 |
-305 |
Dec19 |
190716 |
28.83 |
28.94 |
28.38 |
28.46 |
-0.33 |
41,999 |
201,129 |
+935 |
Jan20 |
190716 |
29.01 |
29.15 |
28.60 |
28.69 |
-0.32 |
6,445 |
43,196 |
+483 |
Mar20 |
190716 |
29.29 |
29.43 |
28.89 |
28.97 |
-0.32 |
3,538 |
37,558 |
+1,122 |
May20 |
190716 |
29.61 |
29.77 |
29.25 |
29.30 |
-0.36 |
1,856 |
16,599 |
+1,073 |
Jul20 |
190716 |
29.96 |
30.10 |
29.57 |
29.64 |
-0.35 |
1,987 |
13,053 |
+559 |
Aug20 |
190716 |
29.80 |
30.21 |
29.74 |
29.77 |
-0.36 |
418 |
1,892 |
+247 |
Sep20 |
190716 |
29.90 |
30.31 |
29.84 |
29.88 |
-0.35 |
547 |
2,077 |
+324 |
Total Volume and Open Interest |
83,893 |
433,867 |
+4,735 |
Canola(WCE) |
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
Nov19 |
190716 |
446.9 |
447.1 |
442.0 |
445.3 |
-1.6 |
8,537 |
118,764 |
+931 |
Jan20 |
190716 |
453.9 |
454.5 |
449.2 |
452.7 |
-1.2 |
2,681 |
17,450 |
+1,303 |
Mar20 |
190716 |
459.5 |
461.5 |
456.1 |
459.8 |
-0.9 |
75 |
3,535 |
+13 |
May20 |
190716 |
464.6 |
467.3 |
461.8 |
465.6 |
-0.9 |
35 |
1,195 |
+23 |
Total Volume and Open Interest |
11,383 |
143,280 |
+2,013 |
Corn(CBOT) |
Sep19 |
190716 |
437.75 |
440.75 |
429.00 |
435.25 |
-5.75 |
169,365 |
550,518 |
+7,583 |
Dec19 |
190716 |
444.00 |
447.25 |
435.50 |
441.25 |
-5.75 |
216,745 |
764,918 |
+7,128 |
Mar20 |
190716 |
450.75 |
454.25 |
443.25 |
448.50 |
-5.25 |
42,238 |
216,193 |
-728 |
May20 |
190716 |
453.25 |
457.00 |
446.50 |
452.00 |
-4.50 |
8,941 |
54,319 |
+1,008 |
Jul20 |
190716 |
455.75 |
459.50 |
449.25 |
455.00 |
-3.75 |
11,897 |
101,397 |
+685 |
Sep20 |
190716 |
424.00 |
424.75 |
419.75 |
424.50 |
-0.75 |
1,411 |
20,260 |
+9 |
Dec20 |
190716 |
418.50 |
419.50 |
414.50 |
418.25 |
-1.50 |
11,856 |
84,224 |
+2,061 |
Mar21 |
190716 |
427.00 |
427.75 |
424.75 |
427.25 |
-2.25 |
227 |
3,170 |
-25 |
May21 |
190716 |
433.50 |
433.50 |
430.75 |
433.25 |
-1.75 |
33 |
626 |
-9 |
Jul21 |
190716 |
438.75 |
438.75 |
434.75 |
437.50 |
-1.50 |
110 |
1,858 |
+19 |
Total Volume and Open Interest |
463,146 |
1,801,250 |
+17,379 |
Wheat(CBOT) |
Sep19 |
190716 |
507.75 |
510.00 |
501.00 |
507.50 |
-0.25 |
60,976 |
172,433 |
-1,867 |
Dec19 |
190716 |
520.25 |
522.00 |
513.25 |
519.25 |
-0.75 |
24,111 |
107,666 |
+382 |
Mar20 |
190716 |
530.75 |
534.50 |
526.00 |
531.50 |
-1.50 |
10,078 |
42,688 |
+899 |
May20 |
190716 |
534.75 |
540.25 |
532.25 |
537.50 |
-1.50 |
2,903 |
10,407 |
+494 |
Jul20 |
190716 |
537.00 |
540.50 |
533.00 |
538.25 |
-1.50 |
1,477 |
21,309 |
+132 |
Sep20 |
190716 |
543.50 |
547.00 |
539.75 |
545.25 |
-1.00 |
291 |
2,628 |
+35 |
Total Volume and Open Interest |
100,173 |
364,348 |
+187 |
Wheat(KCBT) |
Sep19 |
190716 |
449.25 |
451.75 |
442.25 |
446.25 |
-2.75 |
41,429 |
155,118 |
-1,656 |
Dec19 |
190716 |
469.50 |
471.25 |
462.50 |
466.25 |
-3.00 |
19,392 |
72,908 |
+286 |
Mar20 |
190716 |
488.00 |
490.25 |
482.50 |
486.00 |
-2.75 |
8,401 |
29,478 |
-80 |
May20 |
190716 |
498.00 |
502.50 |
495.75 |
498.25 |
-2.75 |
1,953 |
9,522 |
+262 |
Jul20 |
190716 |
502.00 |
506.75 |
501.00 |
503.00 |
-2.00 |
1,148 |
9,235 |
+83 |
Sep20 |
190716 |
514.00 |
518.25 |
512.50 |
513.75 |
-2.25 |
292 |
2,393 |
+80 |
Dec20 |
190716 |
532.75 |
537.00 |
531.00 |
531.25 |
-3.25 |
150 |
1,939 |
+16 |
Total Volume and Open Interest |
72,765 |
280,768 |
-1,011 |
Wheat(MGE) |
Sep19 |
190716 |
531.25 |
534.25 |
529.75 |
530.25 |
-2.25 |
2,805 |
27,283 |
+46 |
Dec19 |
190716 |
545.00 |
547.50 |
543.25 |
543.50 |
-2.50 |
1,424 |
15,775 |
+497 |
Mar20 |
190716 |
561.25 |
561.25 |
558.00 |
558.00 |
-2.75 |
401 |
5,744 |
+48 |
May20 |
190716 |
569.25 |
569.25 |
566.75 |
566.75 |
-2.50 |
132 |
2,548 |
+0 |
Jul20 |
190716 |
576.00 |
576.00 |
574.25 |
574.25 |
-2.50 |
66 |
517 |
-14 |
Sep20 |
190716 |
578.50 |
578.50 |
578.50 |
578.50 |
-1.75 |
41 |
906 |
+24 |
Total Volume and Open Interest |
4,876 |
52,907 |
+603 |
Oats(CBOT) |
Sep19 |
190716 |
280.25 |
281.00 |
275.00 |
275.75 |
-5.50 |
96 |
1,005 |
-5 |
Dec19 |
190716 |
282.00 |
282.75 |
278.00 |
279.00 |
-5.00 |
273 |
3,646 |
-12 |
Mar20 |
190716 |
284.25 |
284.25 |
282.25 |
283.50 |
-3.75 |
0 |
149 |
+0 |
May20 |
190716 |
282.50 |
282.50 |
282.50 |
282.50 |
-3.25 |
|
|
|
Total Volume and Open Interest |
369 |
4,800 |
-17 |
Rough Rice(CBOT) |
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
Sep19 |
190716 |
11.84 |
11.85 |
11.72 |
11.78 |
-0.10 |
490 |
5,884 |
+152 |
Nov19 |
190716 |
11.99 |
12.01 |
11.93 |
11.98 |
-0.07 |
40 |
584 |
+15 |
Jan20 |
190716 |
12.15 |
12.15 |
12.14 |
12.14 |
-0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
530 |
6,475 |
+156 |
Live Cattle(CME) |
Aug19 |
190716 |
108.650 |
108.650 |
107.800 |
108.230 |
-0.270 |
34,641 |
74,320 |
-7,596 |
Oct19 |
190716 |
109.900 |
109.900 |
108.930 |
109.250 |
-0.535 |
31,875 |
138,496 |
+7,027 |
Dec19 |
190716 |
114.230 |
114.230 |
113.350 |
113.730 |
-0.370 |
13,310 |
59,323 |
-704 |
Feb20 |
190716 |
118.050 |
118.080 |
117.350 |
117.550 |
-0.500 |
6,435 |
31,068 |
-317 |
Apr20 |
190716 |
119.900 |
119.930 |
119.350 |
119.580 |
-0.455 |
3,003 |
15,692 |
+532 |
Jun20 |
190716 |
113.150 |
113.150 |
112.635 |
112.900 |
-0.385 |
573 |
9,429 |
+105 |
Total Volume and Open Interest |
90,112 |
331,443 |
-815 |
Feeder Cattle(CME) |
Aug19 |
190716 |
142.350 |
142.400 |
140.800 |
141.050 |
-0.600 |
6,962 |
16,924 |
-1,174 |
Sep19 |
190716 |
143.050 |
143.300 |
141.500 |
141.880 |
-0.720 |
5,244 |
11,402 |
+703 |
Oct19 |
190716 |
143.450 |
143.600 |
141.900 |
142.235 |
-0.750 |
3,566 |
8,074 |
+190 |
Nov19 |
190716 |
143.350 |
143.500 |
141.850 |
142.235 |
-0.665 |
1,760 |
4,758 |
-120 |
Jan20 |
190716 |
141.500 |
141.830 |
140.330 |
140.735 |
-0.550 |
1,151 |
5,016 |
+132 |
Mar20 |
190716 |
140.285 |
140.580 |
139.300 |
139.500 |
-0.580 |
349 |
2,314 |
+100 |
Apr20 |
190716 |
140.000 |
140.985 |
139.900 |
140.000 |
-0.450 |
100 |
190 |
+3 |
Total Volume and Open Interest |
19,163 |
48,761 |
-152 |
Lean Hogs(CME) |
Aug19 |
190716 |
80.600 |
80.930 |
78.750 |
79.050 |
-1.050 |
30,187 |
51,870 |
-2,936 |
Oct19 |
190716 |
74.350 |
75.480 |
73.980 |
75.300 |
+1.400 |
29,006 |
90,990 |
+5,647 |
Dec19 |
190716 |
72.550 |
73.535 |
72.035 |
73.350 |
+1.550 |
9,647 |
54,832 |
+716 |
Feb20 |
190716 |
76.250 |
77.230 |
76.135 |
77.100 |
+1.120 |
3,975 |
35,339 |
-202 |
Apr20 |
190716 |
80.135 |
80.850 |
79.930 |
80.580 |
+0.750 |
2,108 |
26,696 |
+387 |
May20 |
190716 |
84.885 |
84.885 |
84.885 |
84.885 |
+1.055 |
10 |
521 |
+1 |
Jun20 |
190716 |
88.785 |
89.050 |
88.200 |
88.500 |
+0.300 |
963 |
9,961 |
+271 |
Jul20 |
190716 |
88.000 |
88.535 |
87.700 |
88.100 |
+0.300 |
117 |
2,529 |
+30 |
Total Volume and Open Interest |
79,300 |
285,542 |
+3,463 |
Class III Milk(CME) |
Jul19 |
190716 |
17.33 |
17.34 |
17.30 |
17.31 |
-0.02 |
219 |
3,628 |
+43 |
Aug19 |
190716 |
17.40 |
17.51 |
17.31 |
17.50 |
+0.07 |
435 |
3,725 |
-96 |
Sep19 |
190716 |
17.55 |
17.75 |
17.40 |
17.72 |
+0.10 |
318 |
3,333 |
+55 |
Oct19 |
190716 |
17.57 |
17.75 |
17.48 |
17.73 |
+0.14 |
184 |
2,329 |
+50 |
Nov19 |
190716 |
17.42 |
17.55 |
17.37 |
17.52 |
+0.10 |
84 |
2,143 |
-19 |
Dec19 |
190716 |
16.94 |
17.11 |
16.93 |
17.04 |
+0.06 |
78 |
1,807 |
+5 |
Jan20 |
190716 |
16.59 |
16.73 |
16.56 |
16.67 |
+0.09 |
16 |
754 |
+10 |
Feb20 |
190716 |
16.55 |
16.59 |
16.51 |
16.52 |
+0.01 |
13 |
612 |
+8 |
Mar20 |
190716 |
16.63 |
16.63 |
16.55 |
16.56 |
+0.01 |
20 |
595 |
+11 |
Apr20 |
190716 |
16.67 |
16.71 |
16.67 |
16.67 |
unch |
19 |
353 |
+10 |
May20 |
190716 |
16.80 |
16.83 |
16.80 |
16.80 |
unch |
24 |
465 |
+8 |
Jun20 |
190716 |
16.97 |
16.97 |
16.97 |
16.97 |
unch |
30 |
475 |
+7 |
Jul20 |
190716 |
17.10 |
17.10 |
17.10 |
17.10 |
unch |
20 |
122 |
+11 |
Total Volume and Open Interest |
1,561 |
20,831 |
+146 |
Cocoa(ICE) |
Jul19 |
190716 |
2454 |
2454 |
2454 |
2454 |
+9 |
1 |
30 |
-1 |
Sep19 |
190716 |
2410 |
2448 |
2391 |
2429 |
+9 |
10,705 |
108,481 |
-750 |
Dec19 |
190716 |
2454 |
2483 |
2430 |
2460 |
unch |
8,193 |
78,517 |
-758 |
Mar20 |
190716 |
2462 |
2489 |
2437 |
2467 |
+1 |
5,108 |
44,757 |
-180 |
May20 |
190716 |
2460 |
2491 |
2440 |
2468 |
+2 |
6,807 |
18,084 |
+1,257 |
Jul20 |
190716 |
2454 |
2477 |
2438 |
2464 |
+4 |
2,557 |
9,903 |
+974 |
Sep20 |
190716 |
2450 |
2482 |
2437 |
2462 |
+6 |
605 |
5,557 |
+118 |
Total Volume and Open Interest |
38,297 |
289,783 |
+3,149 |
Coffee "C"(ICE) |
Jul19 |
190716 |
104.10 |
104.10 |
104.10 |
104.10 |
-4.70 |
1 |
10 |
-53 |
Sep19 |
190716 |
110.20 |
110.25 |
105.45 |
105.55 |
-4.70 |
14,149 |
112,815 |
-363 |
Dec19 |
190716 |
114.00 |
114.00 |
109.20 |
109.35 |
-4.65 |
6,930 |
61,983 |
+597 |
Mar20 |
190716 |
117.75 |
117.75 |
112.90 |
112.95 |
-4.70 |
2,188 |
33,205 |
-334 |
May20 |
190716 |
119.60 |
119.60 |
115.15 |
115.25 |
-4.65 |
1,116 |
23,621 |
+250 |
Jul20 |
190716 |
121.55 |
121.55 |
117.20 |
117.25 |
-4.60 |
391 |
7,592 |
+79 |
Total Volume and Open Interest |
25,098 |
260,966 |
+245 |
Orange Juice(ICE) |
Sep19 |
190716 |
101.95 |
104.90 |
101.95 |
104.70 |
+3.45 |
423 |
15,555 |
-103 |
Nov19 |
190716 |
106.30 |
107.80 |
105.50 |
107.60 |
+3.35 |
14 |
1,846 |
+5 |
Jan20 |
190716 |
108.80 |
110.55 |
108.55 |
110.55 |
+3.30 |
3 |
888 |
+2 |
Mar20 |
190716 |
113.55 |
113.55 |
113.55 |
113.55 |
+3.25 |
0 |
411 |
+0 |
May20 |
190716 |
116.55 |
116.55 |
116.55 |
116.55 |
+3.20 |
0 |
442 |
+0 |
Jul20 |
190716 |
119.30 |
119.30 |
119.30 |
119.30 |
+2.90 |
0 |
211 |
+0 |
Total Volume and Open Interest |
440 |
19,449 |
-96 |
Sugar #11(ICE) |
Oct19 |
190716 |
12.06 |
12.07 |
11.90 |
11.99 |
-0.07 |
48,496 |
462,826 |
-757 |
Mar20 |
190716 |
13.11 |
13.11 |
12.96 |
13.03 |
-0.09 |
18,210 |
247,590 |
+3,036 |
May20 |
190716 |
13.22 |
13.22 |
13.09 |
13.16 |
-0.07 |
4,012 |
52,911 |
+612 |
Jul20 |
190716 |
13.34 |
13.34 |
13.23 |
13.29 |
-0.07 |
3,093 |
46,558 |
+233 |
Oct20 |
190716 |
13.50 |
13.51 |
13.42 |
13.48 |
-0.06 |
1,199 |
36,793 |
+411 |
Mar21 |
190716 |
14.03 |
14.03 |
13.96 |
14.02 |
-0.04 |
564 |
22,210 |
+387 |
May21 |
190716 |
13.98 |
14.02 |
13.96 |
14.02 |
-0.03 |
24 |
3,571 |
+14 |
Jul21 |
190716 |
13.97 |
14.01 |
13.96 |
14.01 |
-0.03 |
6 |
2,981 |
+5 |
Total Volume and Open Interest |
75,608 |
877,036 |
+3,943 |
London Cocoa(LCE) |
Jul19 |
190716 |
1757 |
1759 |
1669 |
1722 |
+2 |
8,110 |
2,607 |
-5,474 |
Sep19 |
190716 |
1820 |
1850 |
1813 |
1835 |
+14 |
14,915 |
86,515 |
+6,469 |
Dec19 |
190716 |
1862 |
1885 |
1853 |
1873 |
+11 |
7,924 |
74,599 |
-656 |
Mar20 |
190716 |
1863 |
1880 |
1850 |
1872 |
+14 |
6,267 |
60,458 |
-782 |
May20 |
190716 |
1852 |
1875 |
1845 |
1868 |
+16 |
4,078 |
25,945 |
-438 |
Jul20 |
190716 |
1839 |
1866 |
1836 |
1860 |
+16 |
1,846 |
20,030 |
+44 |
Sep20 |
190716 |
1842 |
1855 |
1825 |
1850 |
+13 |
980 |
14,204 |
-41 |
Total Volume and Open Interest |
45,369 |
300,496 |
-148 |
London Sugar(LCE) |
Aug19 |
190716 |
292.80 |
300.10 |
291.70 |
295.00 |
+1.00 |
10,003 |
18,305 |
-4,640 |
Oct19 |
190716 |
316.60 |
316.60 |
312.80 |
314.30 |
-1.70 |
11,981 |
57,892 |
-621 |
Dec19 |
190716 |
327.50 |
327.50 |
323.90 |
324.90 |
-2.20 |
2,102 |
22,813 |
+200 |
Mar20 |
190716 |
338.90 |
338.90 |
335.60 |
336.40 |
-2.40 |
465 |
14,718 |
+137 |
May20 |
190716 |
346.00 |
346.10 |
343.10 |
343.80 |
-2.50 |
197 |
3,874 |
+177 |
Total Volume and Open Interest |
24,809 |
121,037 |
-4,729 |
Cotton(ICE) |
Oct19 |
190716 |
63.24 |
63.38 |
62.25 |
62.33 |
-1.37 |
25 |
246 |
+12 |
Dec19 |
190716 |
63.95 |
63.95 |
62.84 |
63.06 |
-0.89 |
13,240 |
137,889 |
+439 |
Mar20 |
190716 |
64.93 |
64.93 |
64.09 |
64.28 |
-0.72 |
3,333 |
32,127 |
+205 |
May20 |
190716 |
65.50 |
65.55 |
65.06 |
65.18 |
-0.62 |
789 |
3,964 |
-62 |
Jul20 |
190716 |
66.25 |
66.28 |
65.85 |
65.94 |
-0.57 |
731 |
4,360 |
-46 |
Oct20 |
190716 |
65.73 |
65.73 |
65.73 |
65.73 |
-0.47 |
|
|
|
Total Volume and Open Interest |
18,628 |
190,421 |
+786 |
Lumber(CME) |
Sep19 |
190716 |
336.5 |
342.5 |
330.6 |
332.4 |
-4.2 |
526 |
2,045 |
+8 |
Nov19 |
190716 |
335.4 |
341.8 |
331.5 |
333.3 |
-2.7 |
138 |
317 |
+35 |
Jan20 |
190716 |
344.0 |
344.0 |
339.0 |
340.0 |
-4.0 |
7 |
44 |
+1 |
Mar20 |
190716 |
342.1 |
342.1 |
342.1 |
342.1 |
-2.4 |
|
|
|
Total Volume and Open Interest |
700 |
2,407 |
+22 |
Crude Oil(NYM) |
Aug19 |
190716 |
59.26 |
60.06 |
57.07 |
57.62 |
-1.96 |
469,029 |
179,768 |
-19,898 |
Sep19 |
190716 |
59.39 |
60.17 |
57.19 |
57.74 |
-1.94 |
169,140 |
351,231 |
+32,759 |
Oct19 |
190716 |
59.38 |
60.13 |
57.16 |
57.71 |
-1.93 |
49,385 |
156,255 |
+4,881 |
Nov19 |
190716 |
59.36 |
60.00 |
57.07 |
57.61 |
-1.91 |
26,845 |
125,295 |
-969 |
Dec19 |
190716 |
58.96 |
59.79 |
56.90 |
57.43 |
-1.90 |
56,068 |
286,859 |
+789 |
Jan20 |
190716 |
58.88 |
59.53 |
56.74 |
57.19 |
-1.88 |
20,029 |
97,531 |
+4,402 |
Feb20 |
190716 |
58.76 |
59.12 |
56.50 |
56.91 |
-1.86 |
5,790 |
49,405 |
+866 |
Mar20 |
190716 |
58.40 |
58.87 |
56.14 |
56.62 |
-1.84 |
11,562 |
58,102 |
-9 |
Apr20 |
190716 |
58.06 |
58.46 |
56.00 |
56.33 |
-1.82 |
3,488 |
36,521 |
+400 |
May20 |
190716 |
57.70 |
58.13 |
55.60 |
56.04 |
-1.81 |
2,511 |
37,981 |
+166 |
Jun20 |
190716 |
57.29 |
57.93 |
55.30 |
55.75 |
-1.79 |
18,531 |
146,406 |
-720 |
Jul20 |
190716 |
57.24 |
57.54 |
55.40 |
55.46 |
-1.77 |
660 |
32,680 |
+17 |
Aug20 |
190716 |
55.50 |
55.65 |
54.70 |
55.20 |
-1.74 |
420 |
25,451 |
+235 |
Sep20 |
190716 |
55.41 |
55.41 |
54.58 |
54.95 |
-1.72 |
1,440 |
42,823 |
-205 |
Oct20 |
190716 |
56.60 |
56.62 |
54.72 |
54.72 |
-1.70 |
457 |
27,660 |
+149 |
Nov20 |
190716 |
54.52 |
54.52 |
54.52 |
54.52 |
-1.68 |
185 |
22,207 |
-1 |
Total Volume and Open Interest |
864,497 |
2,075,412 |
+27,096 |
e-miNY Crude Oil(NYM) |
Aug19 |
190716 |
59.300 |
60.050 |
57.075 |
57.625 |
-1.950 |
17,128 |
3,457 |
-130 |
Sep19 |
190716 |
59.400 |
60.150 |
57.175 |
57.750 |
-1.925 |
784 |
1,116 |
-3 |
Oct19 |
190716 |
59.425 |
60.000 |
57.350 |
57.700 |
-1.950 |
17 |
185 |
-4 |
Nov19 |
190716 |
59.875 |
59.875 |
57.150 |
57.600 |
-1.925 |
9 |
314 |
-6 |
Dec19 |
190716 |
59.625 |
59.750 |
56.950 |
57.425 |
-1.900 |
14 |
200 |
+1 |
Jan20 |
190716 |
58.800 |
59.200 |
57.000 |
57.200 |
-1.875 |
1 |
98 |
+0 |
Feb20 |
190716 |
56.900 |
58.900 |
56.900 |
56.900 |
-1.875 |
1 |
55 |
+0 |
Mar20 |
190716 |
56.625 |
56.625 |
56.625 |
56.625 |
-1.825 |
1 |
53 |
+1 |
Apr20 |
190716 |
58.075 |
58.200 |
56.325 |
56.325 |
-1.825 |
0 |
140 |
+0 |
May20 |
190716 |
56.050 |
56.050 |
56.050 |
56.050 |
-1.800 |
0 |
144 |
+0 |
Total Volume and Open Interest |
17,956 |
5,841 |
-140 |
NY Harbor ULSD(NYM) |
Aug19 |
190716 |
194.24 |
197.37 |
189.17 |
190.49 |
-4.67 |
42,008 |
76,528 |
-4,680 |
Sep19 |
190716 |
195.22 |
198.16 |
190.03 |
191.31 |
-4.68 |
31,605 |
76,245 |
+1,104 |
Oct19 |
190716 |
195.99 |
198.89 |
190.85 |
192.12 |
-4.63 |
21,895 |
47,045 |
-2,544 |
Nov19 |
190716 |
197.43 |
199.40 |
191.45 |
192.69 |
-4.66 |
11,116 |
36,866 |
+578 |
Dec19 |
190716 |
197.51 |
199.55 |
191.62 |
192.93 |
-4.71 |
12,949 |
48,957 |
+872 |
Jan20 |
190716 |
197.44 |
199.56 |
191.77 |
192.98 |
-4.74 |
5,430 |
27,903 |
+994 |
Feb20 |
190716 |
196.55 |
198.99 |
191.42 |
192.55 |
-4.72 |
1,929 |
16,345 |
-269 |
Mar20 |
190716 |
195.65 |
198.12 |
190.64 |
191.69 |
-4.70 |
1,763 |
12,801 |
-23 |
Apr20 |
190716 |
195.33 |
196.57 |
189.24 |
190.36 |
-4.65 |
670 |
6,450 |
-134 |
May20 |
190716 |
194.14 |
195.12 |
188.72 |
189.42 |
-4.58 |
150 |
3,493 |
+13 |
Jun20 |
190716 |
193.92 |
194.78 |
187.75 |
188.79 |
-4.51 |
898 |
19,058 |
-65 |
Jul20 |
190716 |
193.83 |
193.83 |
188.80 |
188.80 |
-4.42 |
161 |
2,266 |
+98 |
Aug20 |
190716 |
188.92 |
188.92 |
188.92 |
188.92 |
-4.37 |
27 |
1,460 |
+6 |
Sep20 |
190716 |
189.12 |
189.12 |
189.12 |
189.12 |
-4.32 |
78 |
2,189 |
+34 |
Total Volume and Open Interest |
131,534 |
397,702 |
-3,846 |
RBOB Gasoline(NYM) |
Aug19 |
190716 |
192.45 |
194.90 |
187.81 |
189.18 |
-3.85 |
77,915 |
84,171 |
-7,852 |
Sep19 |
190716 |
188.18 |
190.18 |
183.16 |
184.48 |
-4.19 |
71,967 |
104,246 |
+3,826 |
Oct19 |
190716 |
172.72 |
174.68 |
167.67 |
168.89 |
-4.29 |
40,266 |
65,438 |
+43 |
Nov19 |
190716 |
168.80 |
170.60 |
163.68 |
164.87 |
-4.28 |
17,328 |
36,137 |
+1,461 |
Dec19 |
190716 |
165.78 |
167.50 |
160.67 |
161.84 |
-4.33 |
16,490 |
41,398 |
-78 |
Jan20 |
190716 |
164.58 |
166.41 |
159.70 |
160.75 |
-4.40 |
5,437 |
27,575 |
+224 |
Feb20 |
190716 |
164.98 |
166.50 |
160.26 |
161.08 |
-4.44 |
2,093 |
8,672 |
+439 |
Mar20 |
190716 |
166.29 |
167.53 |
161.26 |
162.39 |
-4.45 |
1,159 |
11,202 |
+361 |
Apr20 |
190716 |
184.44 |
185.24 |
178.83 |
179.89 |
-4.45 |
356 |
4,853 |
+60 |
May20 |
190716 |
185.03 |
185.49 |
179.86 |
180.60 |
-4.41 |
397 |
2,540 |
+10 |
Total Volume and Open Interest |
234,513 |
397,963 |
-1,141 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190716 |
189.18 |
189.18 |
189.18 |
189.18 |
-3.85 |
1 |
2 |
+0 |
Sep19 |
190716 |
184.48 |
184.48 |
184.48 |
184.48 |
-4.19 |
|
|
|
Oct19 |
190716 |
168.89 |
168.89 |
168.89 |
168.89 |
-4.29 |
|
|
|
Nov19 |
190716 |
164.87 |
164.87 |
164.87 |
164.87 |
-4.28 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190716 |
2.395 |
2.408 |
2.298 |
2.306 |
-0.102 |
171,931 |
210,325 |
-27,142 |
Sep19 |
190716 |
2.372 |
2.385 |
2.277 |
2.286 |
-0.100 |
126,733 |
327,579 |
+27,548 |
Oct19 |
190716 |
2.403 |
2.414 |
2.307 |
2.314 |
-0.104 |
55,534 |
139,491 |
+6,674 |
Nov19 |
190716 |
2.496 |
2.507 |
2.409 |
2.414 |
-0.096 |
35,619 |
111,910 |
+1,261 |
Dec19 |
190716 |
2.671 |
2.679 |
2.595 |
2.601 |
-0.084 |
19,530 |
105,867 |
+2,426 |
Jan20 |
190716 |
2.779 |
2.788 |
2.707 |
2.713 |
-0.078 |
27,074 |
92,891 |
+2,167 |
Feb20 |
190716 |
2.749 |
2.755 |
2.677 |
2.683 |
-0.077 |
9,209 |
51,286 |
+2,404 |
Mar20 |
190716 |
2.669 |
2.670 |
2.598 |
2.604 |
-0.075 |
11,411 |
61,911 |
-396 |
Apr20 |
190716 |
2.448 |
2.448 |
2.398 |
2.404 |
-0.051 |
10,538 |
43,071 |
+830 |
May20 |
190716 |
2.423 |
2.423 |
2.376 |
2.383 |
-0.046 |
3,821 |
26,453 |
+507 |
Jun20 |
190716 |
2.460 |
2.460 |
2.417 |
2.423 |
-0.047 |
1,938 |
12,175 |
+349 |
Jul20 |
190716 |
2.496 |
2.497 |
2.461 |
2.466 |
-0.047 |
1,483 |
14,586 |
+620 |
Aug20 |
190716 |
2.505 |
2.510 |
2.474 |
2.480 |
-0.045 |
961 |
13,993 |
+40 |
Sep20 |
190716 |
2.499 |
2.502 |
2.458 |
2.464 |
-0.045 |
671 |
11,446 |
+193 |
Oct20 |
190716 |
2.512 |
2.512 |
2.483 |
2.489 |
-0.045 |
1,834 |
26,094 |
+258 |
Nov20 |
190716 |
2.567 |
2.567 |
2.546 |
2.554 |
-0.044 |
262 |
11,574 |
+79 |
Total Volume and Open Interest |
480,007 |
1,308,404 |
+18,363 |
Brent Crude Oil(ICE) |
Sep19 |
190716 |
66.31 |
67.09 |
63.82 |
64.35 |
-2.13 |
244,702 |
364,045 |
-11,267 |
Oct19 |
190716 |
65.74 |
66.51 |
63.36 |
63.84 |
-2.08 |
148,080 |
302,941 |
+7,810 |
Nov19 |
190716 |
65.30 |
66.03 |
62.94 |
63.42 |
-2.06 |
83,087 |
230,076 |
+11,290 |
Dec19 |
190716 |
64.92 |
65.63 |
62.59 |
63.05 |
-2.04 |
97,841 |
312,519 |
+5,040 |
Jan20 |
190716 |
64.60 |
65.26 |
62.30 |
62.75 |
-2.02 |
21,041 |
122,566 |
-362 |
Feb20 |
190716 |
64.33 |
64.99 |
62.06 |
62.50 |
-1.99 |
12,361 |
75,578 |
+314 |
Mar20 |
190716 |
64.06 |
64.73 |
61.84 |
62.29 |
-1.96 |
15,575 |
65,377 |
+980 |
Apr20 |
190716 |
63.82 |
64.48 |
61.64 |
62.08 |
-1.94 |
4,774 |
41,780 |
-458 |
May20 |
190716 |
63.70 |
64.21 |
61.44 |
61.86 |
-1.92 |
4,713 |
41,090 |
+1,662 |
Jun20 |
190716 |
63.35 |
63.98 |
61.24 |
61.66 |
-1.89 |
23,502 |
150,546 |
+1,595 |
Jul20 |
190716 |
61.44 |
61.44 |
61.44 |
61.44 |
-1.87 |
1,215 |
62,944 |
+112 |
Aug20 |
190716 |
61.25 |
61.25 |
61.25 |
61.25 |
-1.85 |
1,635 |
41,856 |
-466 |
Sep20 |
190716 |
61.05 |
61.05 |
61.05 |
61.05 |
-1.83 |
3,138 |
36,771 |
+669 |
Oct20 |
190716 |
60.85 |
60.85 |
60.85 |
60.85 |
-1.81 |
672 |
20,492 |
-299 |
Total Volume and Open Interest |
708,425 |
2,332,587 |
+21,079 |
Gas Oil(ICE) |
Aug19 |
190716 |
595.50 |
603.50 |
578.00 |
600.00 |
-0.50 |
57,940 |
172,999 |
+371 |
Sep19 |
190716 |
599.25 |
606.25 |
581.00 |
602.75 |
-0.75 |
50,304 |
149,502 |
+1,492 |
Oct19 |
190716 |
602.25 |
609.00 |
584.00 |
605.50 |
-1.00 |
36,073 |
123,644 |
+1,147 |
Nov19 |
190716 |
601.50 |
606.75 |
582.75 |
604.00 |
-1.25 |
17,965 |
61,989 |
+827 |
Dec19 |
190716 |
598.25 |
604.75 |
580.50 |
601.50 |
-1.50 |
32,929 |
137,117 |
+3,100 |
Jan20 |
190716 |
597.25 |
603.00 |
579.50 |
600.00 |
-1.75 |
7,150 |
42,749 |
+741 |
Feb20 |
190716 |
596.00 |
601.50 |
578.50 |
598.75 |
-2.00 |
1,814 |
30,322 |
+123 |
Mar20 |
190716 |
594.75 |
599.50 |
577.25 |
597.50 |
-1.75 |
2,693 |
34,708 |
+555 |
Apr20 |
190716 |
593.75 |
597.75 |
576.00 |
595.75 |
-2.00 |
1,229 |
20,471 |
+339 |
May20 |
190716 |
591.25 |
595.00 |
574.50 |
593.75 |
-2.00 |
659 |
19,971 |
+235 |
Total Volume and Open Interest |
218,058 |
995,617 |
+10,678 |
Ethanol(CBOT) |
Aug19 |
190716 |
1.556 |
1.556 |
1.506 |
1.521 |
-0.037 |
106 |
686 |
-8 |
Sep19 |
190716 |
1.574 |
1.574 |
1.524 |
1.538 |
-0.037 |
32 |
281 |
+10 |
Oct19 |
190716 |
1.544 |
1.544 |
1.535 |
1.544 |
-0.037 |
1 |
72 |
+0 |
Nov19 |
190716 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.037 |
0 |
4 |
+0 |
Dec19 |
190716 |
1.570 |
1.570 |
1.570 |
1.570 |
-0.037 |
0 |
20 |
+0 |
Jan20 |
190716 |
1.570 |
1.570 |
1.570 |
1.570 |
-0.037 |
|
|
|
Feb20 |
190716 |
1.570 |
1.570 |
1.570 |
1.570 |
-0.037 |
|
|
|
Mar20 |
190716 |
1.570 |
1.570 |
1.570 |
1.570 |
-0.037 |
|
|
|
Total Volume and Open Interest |
139 |
1,063 |
+2 |
WTI Crude Oil(ICE) |
Aug19 |
190716 |
59.42 |
60.06 |
57.08 |
57.62 |
-1.96 |
29,677 |
55,424 |
-3,014 |
Sep19 |
190716 |
59.51 |
60.17 |
57.19 |
57.74 |
-1.94 |
43,229 |
107,565 |
-370 |
Oct19 |
190716 |
59.56 |
60.12 |
57.18 |
57.71 |
-1.93 |
30,467 |
54,711 |
+199 |
Nov19 |
190716 |
59.52 |
60.00 |
57.08 |
57.61 |
-1.91 |
15,173 |
43,407 |
+118 |
Dec19 |
190716 |
59.31 |
59.78 |
56.91 |
57.43 |
-1.90 |
21,376 |
110,515 |
+536 |
Jan20 |
190716 |
59.03 |
59.40 |
56.69 |
57.19 |
-1.88 |
3,940 |
18,911 |
-311 |
Feb20 |
190716 |
58.97 |
59.09 |
56.82 |
56.91 |
-1.86 |
872 |
11,139 |
+69 |
Mar20 |
190716 |
58.70 |
58.70 |
56.25 |
56.62 |
-1.84 |
1,798 |
17,071 |
+70 |
Apr20 |
190716 |
58.45 |
58.45 |
56.33 |
56.33 |
-1.82 |
305 |
7,717 |
-82 |
May20 |
190716 |
56.04 |
56.04 |
56.04 |
56.04 |
-1.81 |
202 |
6,583 |
+39 |
Jun20 |
190716 |
57.82 |
57.82 |
55.75 |
55.75 |
-1.79 |
5,059 |
65,411 |
-1,316 |
Jul20 |
190716 |
55.46 |
55.46 |
55.46 |
55.46 |
-1.77 |
97 |
5,966 |
+42 |
Aug20 |
190716 |
55.20 |
55.20 |
55.20 |
55.20 |
-1.74 |
20 |
5,506 |
+8 |
Sep20 |
190716 |
54.95 |
54.95 |
54.95 |
54.95 |
-1.72 |
190 |
10,011 |
+67 |
Oct20 |
190716 |
54.72 |
54.72 |
54.72 |
54.72 |
-1.70 |
0 |
5,738 |
+0 |
Nov20 |
190716 |
54.52 |
54.52 |
54.52 |
54.52 |
-1.68 |
0 |
5,282 |
+0 |
Total Volume and Open Interest |
156,863 |
684,252 |
-4,336 |
US Dollar Index(ICE) |
Sep19 |
190716 |
96.570 |
97.080 |
96.540 |
97.040 |
+0.495 |
10,287 |
42,340 |
-98 |
Dec19 |
190716 |
96.180 |
96.595 |
96.180 |
96.588 |
+0.493 |
168 |
1,253 |
+38 |
Mar20 |
190716 |
96.122 |
96.122 |
96.122 |
96.122 |
+0.493 |
0 |
78 |
+0 |
Total Volume and Open Interest |
10,455 |
43,681 |
-60 |
Australian Dollar(CME) |
Sep19 |
190716 |
70.53 |
70.59 |
70.24 |
70.27 |
-0.24 |
76,420 |
155,266 |
+1,106 |
Dec19 |
190716 |
70.70 |
70.71 |
70.42 |
70.42 |
-0.24 |
11 |
584 |
-3 |
Mar20 |
190716 |
70.56 |
70.56 |
70.56 |
70.56 |
-0.24 |
0 |
27 |
+0 |
Total Volume and Open Interest |
77,654 |
157,816 |
+1,063 |
British Pound(CME) |
Sep19 |
190716 |
125.54 |
125.57 |
124.32 |
124.43 |
-1.14 |
56,517 |
239,193 |
+434 |
Dec19 |
190716 |
125.80 |
125.80 |
124.86 |
124.87 |
-1.14 |
112 |
1,329 |
-85 |
Mar20 |
190716 |
126.40 |
126.40 |
125.33 |
125.33 |
-1.12 |
1 |
189 |
+0 |
Total Volume and Open Interest |
58,191 |
245,082 |
-167 |
Canadian Dollar(CME) |
Sep19 |
190716 |
76.74 |
76.88 |
76.47 |
76.61 |
-0.14 |
55,395 |
164,423 |
+6,319 |
Dec19 |
190716 |
76.81 |
76.90 |
76.60 |
76.69 |
-0.14 |
124 |
5,279 |
-10 |
Mar20 |
190716 |
76.74 |
76.74 |
76.74 |
76.74 |
-0.15 |
33 |
964 |
-17 |
Jun20 |
190716 |
76.77 |
76.77 |
76.77 |
76.77 |
-0.14 |
0 |
213 |
+0 |
Total Volume and Open Interest |
56,603 |
172,897 |
+6,049 |
Japanese Yen(CME) |
Sep19 |
190716 |
93.11 |
93.17 |
92.69 |
92.73 |
-0.38 |
99,114 |
129,412 |
+1,791 |
Dec19 |
190716 |
93.59 |
93.63 |
93.30 |
93.32 |
-0.38 |
77 |
425 |
+0 |
Mar20 |
190716 |
93.97 |
93.97 |
93.97 |
93.97 |
-0.39 |
0 |
148 |
+0 |
Total Volume and Open Interest |
99,763 |
133,079 |
+1,823 |
Swiss Franc(CME) |
Sep19 |
190716 |
102.17 |
102.23 |
101.64 |
101.72 |
-0.40 |
25,477 |
51,676 |
+1,034 |
Dec19 |
190716 |
102.53 |
103.00 |
102.49 |
102.53 |
-0.40 |
0 |
30 |
+0 |
Mar20 |
190716 |
103.37 |
103.37 |
103.37 |
103.37 |
-0.38 |
0 |
29 |
+0 |
Total Volume and Open Interest |
25,478 |
51,743 |
+1,033 |
EuroFX(CME) |
Sep19 |
190716 |
113.16 |
113.19 |
112.58 |
112.62 |
-0.54 |
141,380 |
512,756 |
+509 |
Dec19 |
190716 |
113.93 |
113.95 |
113.34 |
113.39 |
-0.54 |
573 |
4,742 |
+136 |
Mar20 |
190716 |
114.69 |
114.71 |
114.15 |
114.19 |
-0.54 |
44 |
7,727 |
+42 |
Total Volume and Open Interest |
143,554 |
528,564 |
+575 |
Mexican Peso(CME) |
Jul19 |
190715 |
526.75 |
526.75 |
526.75 |
526.75 |
+0.75 |
|
|
|
Aug19 |
190716 |
520.75 |
520.75 |
520.75 |
520.75 |
-3.50 |
1 |
0 |
-1 |
Total Volume and Open Interest |
40,821 |
226,743 |
-4,896 |
Brazilian Real(CME) |
Aug19 |
190716 |
265.90 |
266.05 |
264.90 |
265.35 |
-0.55 |
3,564 |
20,833 |
+227 |
Sep19 |
190716 |
265.20 |
265.30 |
264.20 |
264.60 |
-0.55 |
114 |
7,885 |
+17 |
Oct19 |
190716 |
263.75 |
263.75 |
263.75 |
263.75 |
-0.75 |
0 |
2 |
+0 |
Nov19 |
190716 |
263.05 |
263.05 |
263.05 |
263.05 |
-0.75 |
|
|
|
Total Volume and Open Interest |
3,678 |
28,720 |
+244 |
30-Year T-Bonds(CBOT) |
Sep19 |
190716 |
154~050 |
154~080 |
153~050 |
153~200 |
-0~140 |
269,465 |
934,630 |
+7,246 |
Dec19 |
190716 |
152~220 |
153~120 |
152~130 |
152~270 |
-0~140 |
7 |
131 |
+4 |
Mar20 |
190716 |
151~270 |
151~270 |
151~270 |
151~270 |
-0~140 |
|
|
|
Total Volume and Open Interest |
269,472 |
934,761 |
+7,250 |
10-Year T-Notes(CBOT) |
Sep19 |
190716 |
127~065 |
127~080 |
126~230 |
126~295 |
-0~080 |
1,148,508 |
3,746,282 |
+2,226 |
Dec19 |
190716 |
127~060 |
127~195 |
127~030 |
127~090 |
-0~085 |
4,358 |
28,827 |
+4,295 |
Mar20 |
190716 |
127~090 |
127~090 |
127~090 |
127~090 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,152,866 |
3,775,109 |
+6,521 |
5-Year T-Notes(CBOT) |
Sep19 |
190716 |
117~206 |
117~214 |
117~116 |
117~150 |
-0~052 |
753,314 |
4,390,877 |
+15,481 |
Dec19 |
190716 |
117~232 |
117~302 |
117~204 |
117~240 |
-0~054 |
4,619 |
37,261 |
+4,376 |
Mar20 |
190716 |
117~200 |
117~200 |
117~200 |
117~200 |
-0~054 |
|
|
|
Total Volume and Open Interest |
757,933 |
4,428,138 |
+19,857 |
2 Year T-Notes(CBOT) |
Sep19 |
190716 |
107~117 |
107~123 |
107~087 |
107~097 |
-0~020 |
371,768 |
3,502,362 |
+9,129 |
Dec19 |
190716 |
107~164 |
107~164 |
107~140 |
107~147 |
-0~023 |
3,727 |
43,166 |
+3,472 |
Mar20 |
190716 |
107~147 |
107~147 |
107~147 |
107~147 |
-0~023 |
|
|
|
Total Volume and Open Interest |
375,495 |
3,545,528 |
+12,601 |
Eurodollars(CME) |
Sep19 |
190716 |
97.930 |
97.940 |
97.910 |
97.920 |
-0.015 |
285,719 |
1,459,703 |
-105,735 |
Dec19 |
190716 |
98.010 |
98.015 |
97.975 |
97.990 |
-0.020 |
233,917 |
1,593,133 |
-12,923 |
Mar20 |
190716 |
98.200 |
98.205 |
98.150 |
98.170 |
-0.025 |
182,994 |
1,228,353 |
+2,726 |
Jun20 |
190716 |
98.295 |
98.305 |
98.235 |
98.255 |
-0.035 |
209,463 |
1,111,354 |
+18,337 |
Sep20 |
190716 |
98.360 |
98.365 |
98.290 |
98.315 |
-0.035 |
191,639 |
1,156,664 |
-17,971 |
Dec20 |
190716 |
98.345 |
98.355 |
98.280 |
98.305 |
-0.035 |
173,397 |
1,134,507 |
+4,384 |
Mar21 |
190716 |
98.370 |
98.375 |
98.305 |
98.330 |
-0.030 |
145,228 |
865,706 |
+12,880 |
Jun21 |
190716 |
98.350 |
98.350 |
98.280 |
98.305 |
-0.035 |
122,004 |
801,639 |
+4,688 |
Sep21 |
190716 |
98.325 |
98.330 |
98.260 |
98.285 |
-0.035 |
86,336 |
571,831 |
-11,176 |
Dec21 |
190716 |
98.290 |
98.290 |
98.225 |
98.245 |
-0.035 |
110,666 |
578,988 |
-7,895 |
Mar22 |
190716 |
98.275 |
98.275 |
98.210 |
98.230 |
-0.035 |
65,604 |
483,033 |
-2,852 |
Jun22 |
190716 |
98.240 |
98.245 |
98.180 |
98.200 |
-0.035 |
63,976 |
341,720 |
+6,313 |
Sep22 |
190716 |
98.210 |
98.215 |
98.145 |
98.170 |
-0.035 |
46,977 |
333,659 |
+3,107 |
Dec22 |
190716 |
98.180 |
98.180 |
98.115 |
98.135 |
-0.035 |
42,666 |
197,205 |
-2,095 |
Mar23 |
190716 |
98.155 |
98.155 |
98.090 |
98.110 |
-0.035 |
20,039 |
153,866 |
+2,056 |
Jun23 |
190716 |
98.115 |
98.120 |
98.055 |
98.075 |
-0.035 |
21,778 |
127,316 |
+914 |
Sep23 |
190716 |
98.080 |
98.085 |
98.020 |
98.040 |
-0.035 |
14,670 |
104,384 |
+1,656 |
Dec23 |
190716 |
98.040 |
98.045 |
97.980 |
98.000 |
-0.030 |
11,071 |
63,449 |
+486 |
Total Volume and Open Interest |
2,206,211 |
12,946,978 |
-99,856 |
Ultra T-Bond(CBOT) |
Sep19 |
190716 |
175~03 |
175~12 |
173~24 |
174~13 |
-0~20 |
126,300 |
1,153,681 |
-6,455 |
Dec19 |
190716 |
174~25 |
175~19 |
174~12 |
174~25 |
-0~20 |
|
|
|
Mar20 |
190716 |
174~25 |
174~25 |
174~25 |
174~25 |
-0~20 |
|
|
|
Total Volume and Open Interest |
126,300 |
1,153,681 |
-6,455 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190716 |
137~030 |
137~055 |
136~150 |
136~240 |
-0~105 |
151,179 |
759,983 |
-2,292 |
Dec19 |
190716 |
137~005 |
137~005 |
137~005 |
137~005 |
-0~095 |
0 |
1 |
+0 |
Mar20 |
190716 |
137~005 |
137~005 |
137~005 |
137~005 |
-0~095 |
|
|
|
Total Volume and Open Interest |
151,179 |
759,984 |
-2,292 |
30 Day Federal Funds(CBOT) |
Jul19 |
190716 |
97.610 |
97.610 |
97.603 |
97.603 |
-0.005 |
24,942 |
313,502 |
-5,897 |
Aug19 |
190716 |
97.925 |
97.930 |
97.905 |
97.910 |
-0.010 |
104,908 |
463,432 |
-2 |
Sep19 |
190716 |
97.990 |
97.995 |
97.970 |
97.980 |
-0.010 |
26,429 |
164,609 |
+3,853 |
Oct19 |
190716 |
98.100 |
98.100 |
98.080 |
98.085 |
-0.010 |
52,405 |
322,356 |
+921 |
Nov19 |
190716 |
98.200 |
98.205 |
98.175 |
98.185 |
-0.015 |
23,159 |
216,628 |
+185 |
Dec19 |
190716 |
98.260 |
98.265 |
98.230 |
98.240 |
-0.015 |
11,357 |
90,386 |
+1,524 |
Total Volume and Open Interest |
337,907 |
2,150,473 |
+4,133 |
Japanese Govt Bonds(SGX) |
Sep19 |
190716 |
153.41 |
153.55 |
153.41 |
153.44 |
+0.05 |
683 |
19,435 |
+956 |
Dec19 |
190716 |
153.44 |
153.44 |
153.44 |
153.44 |
+0.05 |
|
|
|
Mar20 |
190716 |
153.44 |
153.44 |
153.44 |
153.44 |
+0.05 |
|
|
|
Total Volume and Open Interest |
683 |
19,435 |
+956 |
Euro-Buxl(EUREX) |
Sep19 |
190716 |
200.66 |
201.86 |
200.18 |
200.64 |
+0.08 |
53,243 |
251,465 |
-2,867 |
Dec19 |
190716 |
199.10 |
199.10 |
199.10 |
199.10 |
+0.08 |
233 |
7,298 |
+233 |
Mar20 |
190716 |
197.64 |
197.64 |
197.64 |
197.64 |
+0.08 |
|
|
|
Total Volume and Open Interest |
53,476 |
258,763 |
-2,634 |
Euro-Bund(EUREX) |
Sep19 |
190716 |
172.33 |
172.68 |
172.16 |
172.34 |
+0.01 |
766,694 |
1,758,665 |
-25,981 |
Dec19 |
190716 |
169.73 |
169.95 |
169.54 |
169.61 |
+0.01 |
5,613 |
11,170 |
+5,152 |
Mar20 |
190716 |
171.34 |
171.34 |
171.34 |
171.34 |
+0.01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
772,307 |
1,769,838 |
-20,829 |
Euro-Bobl(EUREX) |
Sep19 |
190716 |
134.31 |
134.40 |
134.26 |
134.32 |
+0.02 |
456,664 |
1,326,350 |
-15,767 |
Dec19 |
190716 |
134.55 |
134.55 |
134.55 |
134.55 |
+0.02 |
0 |
52 |
+0 |
Mar20 |
190716 |
136.12 |
136.12 |
136.12 |
136.12 |
+0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
456,664 |
1,326,405 |
-15,767 |
Euro-Schatz(EUREX) |
Sep19 |
190716 |
112.25 |
112.26 |
112.24 |
112.25 |
+0.00 |
218,590 |
1,661,249 |
-44,784 |
Dec19 |
190716 |
112.29 |
112.29 |
112.29 |
112.29 |
+0.01 |
0 |
502 |
+0 |
Mar20 |
190716 |
112.20 |
112.20 |
112.20 |
112.20 |
+0.00 |
|
|
|
Total Volume and Open Interest |
218,590 |
1,661,751 |
-44,784 |
3-Mth Euribor(EUREX) |
Sep19 |
190716 |
100.460 |
100.460 |
100.460 |
100.460 |
+0.015 |
0 |
2,054 |
+0 |
Dec19 |
190716 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
0 |
1,735 |
+0 |
Mar20 |
190716 |
100.520 |
100.525 |
100.520 |
100.525 |
+0.015 |
0 |
612 |
+0 |
Total Volume and Open Interest |
0 |
7,434 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190716 |
130~25 |
131~02 |
130~17 |
130~18 |
-0~09 |
167,791 |
654,293 |
-3,567 |
Dec19 |
190716 |
129~20 |
129~20 |
129~20 |
129~20 |
-0~09 |
0 |
100 |
+0 |
Total Volume and Open Interest |
167,791 |
654,393 |
-3,567 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190716 |
99.25 |
99.27 |
99.25 |
99.26 |
+0.01 |
54,588 |
631,860 |
-3,475 |
Dec19 |
190716 |
99.25 |
99.29 |
99.25 |
99.28 |
+0.01 |
52,454 |
664,231 |
+2,928 |
Mar20 |
190716 |
99.32 |
99.36 |
99.32 |
99.34 |
+0.01 |
71,839 |
497,650 |
+5,537 |
Jun20 |
190716 |
99.35 |
99.38 |
99.33 |
99.35 |
-0.00 |
54,716 |
467,386 |
+7,861 |
Sep20 |
190716 |
99.34 |
99.37 |
99.32 |
99.34 |
-0.01 |
78,779 |
507,059 |
-3,083 |
Dec20 |
190716 |
99.30 |
99.33 |
99.28 |
99.29 |
-0.01 |
68,046 |
370,457 |
+551 |
Total Volume and Open Interest |
673,021 |
4,099,062 |
+1,280 |
3-Mth Euribor(LIFFE) |
Sep19 |
190716 |
100.450 |
100.460 |
100.450 |
100.455 |
+0.005 |
35,388 |
615,057 |
-2,764 |
Dec19 |
190716 |
100.495 |
100.505 |
100.490 |
100.500 |
+0.010 |
34,186 |
581,921 |
-144 |
Mar20 |
190716 |
100.515 |
100.525 |
100.510 |
100.520 |
+0.005 |
43,451 |
428,070 |
-6,730 |
Total Volume and Open Interest |
748,885 |
4,517,839 |
+25,012 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190716 |
98.87 |
98.90 |
98.87 |
98.90 |
+0.02 |
12,274 |
245,130 |
-1,452 |
Dec19 |
190716 |
98.95 |
98.98 |
98.95 |
98.98 |
+0.02 |
22,410 |
376,558 |
+4,951 |
Mar20 |
190716 |
99.03 |
99.07 |
99.03 |
99.06 |
+0.02 |
13,036 |
279,411 |
+1,250 |
Jun20 |
190716 |
99.04 |
99.08 |
99.04 |
99.08 |
+0.03 |
11,008 |
233,525 |
+2,715 |
Sep20 |
190716 |
99.02 |
99.06 |
99.02 |
99.05 |
+0.03 |
6,635 |
154,617 |
+2,646 |
Dec20 |
190716 |
98.99 |
99.03 |
98.99 |
99.02 |
+0.02 |
6,336 |
113,454 |
+1,544 |
Mar21 |
190716 |
98.98 |
99.01 |
98.98 |
99.01 |
+0.03 |
3,908 |
62,267 |
-804 |
Jun21 |
190716 |
98.96 |
99.00 |
98.96 |
98.99 |
+0.03 |
1,808 |
30,025 |
+999 |
Sep21 |
190716 |
98.94 |
98.97 |
98.94 |
98.97 |
+0.04 |
23 |
2,442 |
+10 |
Dec21 |
190716 |
98.92 |
98.92 |
98.92 |
98.92 |
+0.04 |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
77,438 |
1,501,714 |
+11,859 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190716 |
98.54 |
98.61 |
98.54 |
98.59 |
+0.05 |
225,201 |
1,367,767 |
+36,246 |
Dec19 |
190716 |
98.59 |
98.59 |
98.59 |
98.59 |
+0.05 |
10 |
189 |
+5 |
Total Volume and Open Interest |
225,211 |
1,367,956 |
+36,251 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190716 |
99.02 |
99.07 |
99.02 |
99.06 |
+0.03 |
245,802 |
1,376,541 |
+71,220 |
Dec19 |
190716 |
99.09 |
99.09 |
99.09 |
99.09 |
+0.03 |
|
|
|
Total Volume and Open Interest |
245,802 |
1,376,541 |
+71,220 |
Gold(CMX) |
Aug19 |
190716 |
1416.4 |
1420.0 |
1402.1 |
1411.2 |
-2.3 |
284,967 |
330,688 |
-9,133 |
Oct19 |
190716 |
1422.6 |
1426.1 |
1408.7 |
1417.6 |
-2.3 |
2,030 |
19,348 |
+589 |
Dec19 |
190716 |
1428.8 |
1432.4 |
1414.9 |
1423.6 |
-2.5 |
31,097 |
176,883 |
+12,570 |
Feb20 |
190716 |
1434.4 |
1435.3 |
1421.6 |
1429.6 |
-2.6 |
3,738 |
42,641 |
+2,059 |
Apr20 |
190716 |
1438.5 |
1441.0 |
1433.7 |
1434.7 |
-2.4 |
665 |
15,434 |
+311 |
Jun20 |
190716 |
1445.3 |
1445.3 |
1437.7 |
1439.3 |
-2.2 |
936 |
12,564 |
+265 |
Aug20 |
190716 |
1441.5 |
1446.8 |
1437.4 |
1443.7 |
-2.1 |
28 |
1,134 |
+4 |
Oct20 |
190716 |
1447.4 |
1447.4 |
1447.4 |
1447.4 |
-2.1 |
0 |
112 |
+0 |
Dec20 |
190716 |
1453.4 |
1453.4 |
1450.2 |
1450.2 |
-2.1 |
54 |
2,376 |
+12 |
Feb21 |
190716 |
1455.7 |
1455.9 |
1450.6 |
1453.7 |
-2.1 |
0 |
21 |
+0 |
Apr21 |
190716 |
1456.6 |
1456.6 |
1456.6 |
1456.6 |
-1.8 |
|
|
|
Jun21 |
190716 |
1460.1 |
1460.1 |
1460.1 |
1460.1 |
-1.7 |
0 |
298 |
+0 |
Total Volume and Open Interest |
324,238 |
602,567 |
+7,072 |
Silver(CMX) |
Jul19 |
190716 |
1529.5 |
1564.5 |
1529.5 |
1560.0 |
+31.0 |
7 |
533 |
-17 |
Sep19 |
190716 |
1541.5 |
1573.5 |
1534.0 |
1567.8 |
+31.3 |
49,158 |
150,161 |
-1,352 |
Dec19 |
190716 |
1556.5 |
1585.0 |
1546.0 |
1579.5 |
+31.3 |
2,491 |
40,228 |
-100 |
Mar20 |
190716 |
1567.5 |
1596.0 |
1557.5 |
1591.0 |
+31.4 |
1,310 |
21,262 |
+725 |
May20 |
190716 |
1596.5 |
1598.0 |
1589.0 |
1597.3 |
+31.3 |
77 |
3,029 |
+41 |
Jul20 |
190716 |
1608.5 |
1609.0 |
1600.0 |
1603.6 |
+31.3 |
115 |
1,399 |
-28 |
Sep20 |
190716 |
1610.4 |
1610.4 |
1610.4 |
1610.4 |
+32.0 |
0 |
62 |
+0 |
Total Volume and Open Interest |
53,279 |
218,418 |
-742 |
Platinum(NYMEX) |
Jul19 |
190716 |
840.7 |
844.7 |
840.7 |
841.5 |
+2.0 |
0 |
55 |
+0 |
Oct19 |
190716 |
847.8 |
855.3 |
840.4 |
846.9 |
+1.7 |
12,772 |
73,615 |
-403 |
Jan20 |
190716 |
847.0 |
860.0 |
846.0 |
851.8 |
+1.7 |
247 |
2,688 |
+9 |
Apr20 |
190716 |
854.9 |
856.8 |
854.9 |
856.8 |
+1.6 |
0 |
623 |
+0 |
Total Volume and Open Interest |
13,029 |
77,077 |
-387 |
Palladium(NYMEX) |
Sep19 |
190716 |
1562.40 |
1564.80 |
1502.50 |
1516.30 |
-46.60 |
3,658 |
22,816 |
-80 |
Dec19 |
190716 |
1559.10 |
1562.00 |
1511.60 |
1514.50 |
-46.10 |
115 |
2,214 |
+50 |
Mar20 |
190716 |
1510.50 |
1510.50 |
1510.50 |
1510.50 |
-45.10 |
0 |
186 |
+0 |
Total Volume and Open Interest |
3,773 |
25,219 |
-30 |
Copper(CMX) |
Jul19 |
190716 |
270.70 |
272.75 |
269.35 |
269.35 |
-1.40 |
728 |
2,036 |
+127 |
Sep19 |
190716 |
271.50 |
273.55 |
269.40 |
270.00 |
-1.10 |
57,604 |
158,020 |
+119 |
Dec19 |
190716 |
271.90 |
274.05 |
270.00 |
270.60 |
-1.05 |
11,734 |
57,117 |
+3,111 |
Mar20 |
190716 |
272.10 |
274.75 |
270.95 |
271.35 |
-1.00 |
5,725 |
31,617 |
+1,261 |
May20 |
190716 |
274.00 |
274.60 |
271.95 |
272.05 |
-1.05 |
164 |
2,674 |
-15 |
Total Volume and Open Interest |
77,252 |
268,452 |
+4,270 |
E-mini DJIA Index(CBOT) |
Sep19 |
190716 |
27346 |
27396 |
27280 |
27328 |
-14 |
146,908 |
93,345 |
+5,173 |
Dec19 |
190716 |
27320 |
27379 |
27275 |
27318 |
-15 |
150 |
344 |
+9 |
Mar20 |
190716 |
27341 |
27341 |
27324 |
27341 |
-7 |
0 |
2 |
+0 |
Jun20 |
190716 |
27342 |
27342 |
27342 |
27342 |
-7 |
|
|
|
Total Volume and Open Interest |
147,058 |
93,691 |
+5,182 |
S & P 500(CME) |
Sep19 |
190716 |
3016.90 |
3021.50 |
3005.00 |
3007.00 |
-10.30 |
529 |
29,550 |
+2,778 |
Dec19 |
190716 |
3009.60 |
3009.60 |
3009.60 |
3009.60 |
-10.10 |
0 |
7 |
+0 |
Mar20 |
190716 |
3013.60 |
3013.60 |
3013.60 |
3013.60 |
-10.00 |
|
|
|
Jun20 |
190716 |
3014.60 |
3014.60 |
3014.60 |
3014.60 |
-9.10 |
|
|
|
Total Volume and Open Interest |
529 |
29,557 |
+2,778 |
S & P 500 E-Mini(CME) |
Sep19 |
190716 |
3017.25 |
3021.75 |
3004.50 |
3007.00 |
-10.25 |
969,956 |
2,604,976 |
+13,323 |
Dec19 |
190716 |
3019.25 |
3023.75 |
3007.00 |
3009.50 |
-10.25 |
3,974 |
31,977 |
+1,908 |
Mar20 |
190716 |
3024.00 |
3026.75 |
3012.00 |
3013.50 |
-10.00 |
539 |
4,282 |
+288 |
Jun20 |
190716 |
3014.50 |
3014.50 |
3014.50 |
3014.50 |
-9.25 |
3 |
1,464 |
+0 |
Total Volume and Open Interest |
974,472 |
2,642,699 |
+15,519 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190716 |
7982.75 |
8001.50 |
7924.00 |
7942.75 |
-44.00 |
299,817 |
213,028 |
+2,697 |
Dec19 |
190716 |
8018.25 |
8021.50 |
7948.50 |
7965.25 |
-43.75 |
412 |
921 |
+56 |
Mar20 |
190716 |
7990.25 |
8035.75 |
7976.75 |
7990.25 |
-43.75 |
0 |
29 |
+0 |
Total Volume and Open Interest |
300,229 |
213,986 |
+2,753 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190716 |
1954.00 |
1961.60 |
1945.00 |
1954.60 |
+0.70 |
12,141 |
65,059 |
+1,118 |
Dec19 |
190716 |
1957.30 |
1961.10 |
1949.10 |
1957.30 |
+0.70 |
0 |
103 |
+0 |
Mar20 |
190716 |
1962.40 |
1962.40 |
1962.40 |
1962.40 |
+0.80 |
|
|
|
Total Volume and Open Interest |
12,141 |
65,162 |
+1,118 |
Volatility Index(CBOE) |
Jul19 |
190716 |
12.95 |
13.15 |
12.45 |
12.78 |
-0.10 |
57,922 |
56,339 |
-13,601 |
Aug19 |
190716 |
15.25 |
15.36 |
14.90 |
15.33 |
+0.10 |
69,794 |
239,723 |
+17,390 |
Sep19 |
190716 |
16.05 |
16.25 |
15.87 |
16.18 |
+0.16 |
25,618 |
46,289 |
+3,602 |
Oct19 |
190716 |
16.40 |
16.63 |
16.31 |
16.63 |
+0.20 |
11,685 |
33,945 |
+198 |
Total Volume and Open Interest |
175,062 |
444,020 |
+9,508 |
S & P 600(CME) |
Sep19 |
190716 |
948.80 |
948.80 |
948.80 |
948.80 |
+1.50 |
0 |
941 |
+0 |
Dec19 |
190716 |
949.40 |
949.40 |
949.40 |
949.40 |
+1.50 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190716 |
1564.80 |
1573.70 |
1558.10 |
1565.50 |
+0.40 |
99,564 |
425,966 |
+1,003 |
Dec19 |
190716 |
1566.40 |
1575.60 |
1560.70 |
1567.90 |
+0.50 |
1 |
148 |
-1 |
Mar20 |
190716 |
1572.60 |
1572.60 |
1572.60 |
1572.60 |
+0.80 |
|
|
|
Total Volume and Open Interest |
99,565 |
426,114 |
+1,002 |
Nikkei 225(CME) |
Sep19 |
190716 |
21575 |
21630 |
21445 |
21485 |
-115 |
4,564 |
26,708 |
-57 |
Dec19 |
190716 |
21450 |
21475 |
21315 |
21355 |
-115 |
1,115 |
1,111 |
+1,099 |
Total Volume and Open Interest |
5,679 |
27,819 |
+1,042 |
Nikkei 225(SGX) |
Sep19 |
190716 |
21625 |
21680 |
21480 |
21520 |
-95 |
65,663 |
127,664 |
-2,945 |
Dec19 |
190716 |
21360 |
21360 |
21360 |
21360 |
-95 |
401 |
4,830 |
+24 |
Mar20 |
190716 |
21315 |
21315 |
21315 |
21315 |
-95 |
0 |
400 |
+0 |
Total Volume and Open Interest |
66,064 |
153,562 |
-7,483 |
Nikkei 225 Mini(JPX) |
Sep19 |
190716 |
21615 |
21635 |
21480 |
21500 |
-130 |
709,902 |
347,421 |
+10,664 |
Dec19 |
190716 |
21440 |
21455 |
21300 |
21330 |
-130 |
9,528 |
7,311 |
-52 |
Mar20 |
190716 |
21370 |
21380 |
21235 |
21250 |
-130 |
123 |
1,830 |
+11 |
Total Volume and Open Interest |
794,060 |
472,975 |
+14,921 |
Nikkei 225(JPX) |
Sep19 |
190716 |
21620 |
21640 |
21480 |
21500 |
-130 |
50,208 |
221,542 |
+239 |
Dec19 |
190716 |
21440 |
21440 |
21310 |
21330 |
-130 |
267 |
37,822 |
+1,481 |
Mar20 |
190716 |
21250 |
21250 |
21250 |
21250 |
-130 |
6 |
7,919 |
+5 |
Total Volume and Open Interest |
50,485 |
340,956 |
+1,938 |
Nikkei 225(CME) Yen |
Sep19 |
190716 |
21570 |
21620 |
21435 |
21475 |
-120 |
22,681 |
53,549 |
-892 |
Dec19 |
190716 |
21315 |
21320 |
21290 |
21300 |
-120 |
1,114 |
1,103 |
+1,098 |
Mar20 |
190716 |
21345 |
21345 |
21345 |
21345 |
-135 |
|
|
|
Total Volume and Open Interest |
23,805 |
54,655 |
+208 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190716 |
21480 |
21480 |
21460 |
21480 |
-120 |
|
|
|
Dec19 |
190716 |
21300 |
21300 |
21300 |
21300 |
-120 |
|
|
|
Mar20 |
190716 |
21350 |
21350 |
21350 |
21350 |
-130 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190716 |
5577.5 |
5627.0 |
5571.5 |
5614.0 |
+36.0 |
56,457 |
350,655 |
+21,326 |
Aug19 |
190716 |
5572.5 |
5625.0 |
5569.0 |
5611.5 |
+36.0 |
281 |
84,535 |
+80,597 |
Sep19 |
190716 |
5576.0 |
5621.5 |
5569.0 |
5609.5 |
+35.5 |
206 |
22,184 |
+262 |
Total Volume and Open Interest |
56,944 |
522,884 |
+102,185 |
Hang Seng Index(HKFE) |
Jul19 |
190716 |
28530 |
28661 |
28474 |
28622 |
+99 |
176,943 |
101,530 |
-612 |
Aug19 |
190716 |
28493 |
28628 |
28450 |
28591 |
+102 |
347 |
1,632 |
+115 |
Sep19 |
190716 |
28385 |
28544 |
28375 |
28509 |
+101 |
1,193 |
12,983 |
+16 |
Total Volume and Open Interest |
178,570 |
128,276 |
-479 |
DAX(EUREX) |
Sep19 |
190716 |
12400.0 |
12454.5 |
12353.0 |
12414.5 |
+28.5 |
94,059 |
112,156 |
-5,339 |
Dec19 |
190716 |
12363.0 |
12430.5 |
12362.0 |
12397.0 |
+29.0 |
77 |
1,232 |
+11 |
Mar20 |
190716 |
12383.0 |
12383.0 |
12383.0 |
12383.0 |
+28.5 |
17 |
20 |
+17 |
Total Volume and Open Interest |
94,153 |
113,408 |
-5,311 |
Mini-DAX(EUREX) |
Sep19 |
190716 |
12399.0 |
12454.0 |
12353.0 |
12414.5 |
+28.5 |
28,427 |
11,384 |
-241 |
Dec19 |
190716 |
12376.0 |
12428.0 |
12345.0 |
12397.0 |
+29.0 |
30 |
242 |
-2 |
Mar20 |
190716 |
12383.0 |
12383.0 |
12383.0 |
12383.0 |
+28.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,457 |
11,629 |
-243 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190716 |
3499 |
3524 |
3490 |
3512 |
+12 |
553,455 |
3,798,696 |
-41,915 |
Dec19 |
190716 |
3476 |
3505 |
3476 |
3495 |
+12 |
9 |
283,648 |
-8 |
Mar20 |
190716 |
3483 |
3483 |
3479 |
3479 |
+12 |
1 |
516 |
+1 |
Total Volume and Open Interest |
553,465 |
4,108,139 |
-41,922 |
Swiss Market Index(EUREX) |
Sep19 |
190716 |
9781 |
9850 |
9775 |
9840 |
+32 |
37,151 |
188,745 |
+1,821 |
Dec19 |
190716 |
9783 |
9822 |
9780 |
9817 |
+32 |
57 |
950 |
+12 |
Mar20 |
190716 |
9705 |
9705 |
9705 |
9705 |
+31 |
0 |
72 |
+0 |
Total Volume and Open Interest |
37,208 |
189,767 |
+1,833 |
FT-SE 100(EURONEXT) |
Sep19 |
190716 |
7473.00 |
7525.50 |
7462.00 |
7511.00 |
+32.50 |
62,516 |
779,653 |
-629 |
Dec19 |
190716 |
7461.50 |
7473.00 |
7461.50 |
7473.00 |
+32.50 |
0 |
4,343 |
+0 |
Mar20 |
190716 |
7405.50 |
7405.50 |
7405.50 |
7405.50 |
+32.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,516 |
783,997 |
-629 |
SPI 200(SFE) |
Sep19 |
190716 |
6602.0 |
6618.0 |
6573.0 |
6582.0 |
-15.0 |
27,998 |
401,019 |
+2,654 |
Dec19 |
190716 |
6576.0 |
6576.0 |
6565.0 |
6565.0 |
-15.0 |
22 |
2,702 |
+13 |
Mar20 |
190716 |
6517.0 |
6517.0 |
6517.0 |
6517.0 |
-15.0 |
|
|
|
Total Volume and Open Interest |
28,040 |
406,066 |
+2,687 |
FTSE MIB(ISE) |
Sep19 |
190716 |
22095.00 |
22205.00 |
22010.00 |
22132.00 |
+13.00 |
16,763 |
103,345 |
+862 |
Dec19 |
190716 |
21995.00 |
22055.00 |
21880.00 |
21990.00 |
+8.00 |
41 |
550 |
+10 |
Mar20 |
190716 |
21880.00 |
21880.00 |
21880.00 |
21880.00 |
+10.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
16,804 |
103,909 |
+872 |
KOSPI 200(KFE) |
Sep19 |
190716 |
274.90 |
274.95 |
274.70 |
274.70 |
+1.20 |
178,927 |
292,912 |
-2,050 |
Dec19 |
190716 |
274.90 |
274.95 |
274.90 |
274.95 |
+1.25 |
255 |
44,778 |
-3 |
Mar20 |
190716 |
270.80 |
271.80 |
270.30 |
270.45 |
-0.25 |
16 |
2,579 |
+14 |
Total Volume and Open Interest |
179,198 |
371,948 |
-2,039 |
GSCI(CME) |
Aug19 |
190716 |
431.50 |
432.10 |
420.40 |
422.90 |
-7.75 |
2,529 |
13,023 |
+2,521 |
Sep19 |
190716 |
424.10 |
424.10 |
424.10 |
424.10 |
-7.75 |
|
|
|
Oct19 |
190716 |
416.20 |
416.20 |
416.20 |
416.20 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|