|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190717 |
887.50 |
894.25 |
881.50 |
882.50 |
-5.25 |
26,785 |
101,356 |
-2,609 |
Sep19 |
190717 |
893.25 |
900.00 |
887.50 |
888.25 |
-5.50 |
11,083 |
48,874 |
-478 |
Nov19 |
190717 |
905.50 |
912.50 |
899.50 |
900.50 |
-5.50 |
82,547 |
340,188 |
-6,428 |
Jan20 |
190717 |
918.00 |
925.00 |
912.25 |
912.75 |
-6.00 |
10,768 |
79,059 |
-376 |
Mar20 |
190717 |
927.25 |
933.75 |
921.50 |
922.50 |
-5.00 |
4,426 |
56,819 |
-347 |
May20 |
190717 |
934.75 |
941.75 |
930.00 |
931.00 |
-5.00 |
2,286 |
19,642 |
-297 |
Jul20 |
190717 |
944.00 |
950.25 |
939.00 |
939.50 |
-5.00 |
2,369 |
19,783 |
-96 |
Aug20 |
190717 |
942.00 |
949.25 |
942.00 |
942.00 |
-4.50 |
42 |
1,318 |
+42 |
Sep20 |
190717 |
939.50 |
947.50 |
939.50 |
939.50 |
-4.25 |
1 |
575 |
-1 |
Nov20 |
190717 |
943.75 |
949.75 |
940.25 |
940.75 |
-4.25 |
1,572 |
13,873 |
+279 |
Jan21 |
190717 |
947.25 |
953.50 |
947.25 |
947.25 |
-4.00 |
0 |
231 |
+0 |
Mar21 |
190717 |
951.50 |
951.50 |
951.50 |
951.50 |
-4.25 |
0 |
57 |
+0 |
May21 |
190717 |
957.75 |
957.75 |
957.75 |
957.75 |
-5.00 |
0 |
38 |
+0 |
Jul21 |
190717 |
963.75 |
963.75 |
963.75 |
963.75 |
-5.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
141,887 |
682,109 |
-10,311 |
Soybean Meal(CBOT) |
Aug19 |
190717 |
308.40 |
310.60 |
307.20 |
307.50 |
-0.90 |
15,207 |
56,340 |
-2,260 |
Sep19 |
190717 |
309.90 |
312.10 |
308.70 |
309.00 |
-0.90 |
7,780 |
53,456 |
+1,117 |
Oct19 |
190717 |
311.90 |
313.20 |
310.40 |
310.70 |
-1.10 |
4,349 |
33,463 |
-6 |
Dec19 |
190717 |
314.70 |
316.80 |
313.20 |
313.60 |
-1.20 |
28,997 |
172,852 |
+1,310 |
Jan20 |
190717 |
316.60 |
318.40 |
314.90 |
315.30 |
-1.10 |
6,061 |
39,181 |
-495 |
Mar20 |
190717 |
319.10 |
320.80 |
317.50 |
317.90 |
-1.10 |
4,026 |
43,531 |
+222 |
May20 |
190717 |
321.40 |
323.20 |
320.20 |
320.60 |
-1.00 |
699 |
16,492 |
+70 |
Jul20 |
190717 |
323.80 |
325.90 |
323.10 |
323.40 |
-1.20 |
1,152 |
9,151 |
+31 |
Aug20 |
190717 |
324.90 |
326.60 |
323.90 |
324.10 |
-1.40 |
88 |
3,935 |
+43 |
Sep20 |
190717 |
325.60 |
327.20 |
324.40 |
324.80 |
-1.40 |
36 |
2,811 |
+18 |
Total Volume and Open Interest |
68,812 |
440,029 |
+131 |
Soybean Oil(CBOT) |
Aug19 |
190717 |
27.99 |
28.24 |
27.63 |
27.68 |
-0.31 |
17,203 |
50,891 |
-1,046 |
Sep19 |
190717 |
28.12 |
28.34 |
27.75 |
27.79 |
-0.32 |
4,319 |
37,845 |
+542 |
Oct19 |
190717 |
28.33 |
28.47 |
27.86 |
27.90 |
-0.33 |
3,268 |
21,504 |
-463 |
Dec19 |
190717 |
28.49 |
28.70 |
28.05 |
28.11 |
-0.35 |
46,559 |
204,376 |
+3,247 |
Jan20 |
190717 |
28.82 |
28.92 |
28.30 |
28.35 |
-0.34 |
5,070 |
43,871 |
+675 |
Mar20 |
190717 |
29.00 |
29.20 |
28.58 |
28.63 |
-0.34 |
2,174 |
37,698 |
+140 |
May20 |
190717 |
29.34 |
29.49 |
28.91 |
28.97 |
-0.33 |
888 |
16,668 |
+69 |
Jul20 |
190717 |
29.76 |
29.84 |
29.28 |
29.32 |
-0.32 |
460 |
12,894 |
-159 |
Aug20 |
190717 |
29.60 |
29.97 |
29.40 |
29.44 |
-0.33 |
9 |
1,898 |
+6 |
Sep20 |
190717 |
29.91 |
30.07 |
29.53 |
29.53 |
-0.35 |
8 |
2,076 |
-1 |
Total Volume and Open Interest |
80,138 |
436,896 |
+3,029 |
Canola(WCE) |
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
Nov19 |
190717 |
445.1 |
447.0 |
442.0 |
444.1 |
-1.2 |
6,134 |
118,459 |
-305 |
Jan20 |
190717 |
451.8 |
454.4 |
450.3 |
451.6 |
-1.1 |
1,802 |
18,303 |
+853 |
Mar20 |
190717 |
458.8 |
461.3 |
458.2 |
459.0 |
-0.8 |
225 |
3,558 |
+23 |
May20 |
190717 |
465.7 |
467.2 |
464.0 |
464.8 |
-0.8 |
51 |
1,231 |
+36 |
Total Volume and Open Interest |
8,248 |
143,920 |
+640 |
Corn(CBOT) |
Sep19 |
190717 |
435.25 |
441.50 |
431.50 |
436.00 |
+0.75 |
164,465 |
554,636 |
+4,118 |
Dec19 |
190717 |
441.25 |
447.00 |
437.25 |
441.50 |
+0.25 |
218,079 |
757,592 |
-7,326 |
Mar20 |
190717 |
448.75 |
454.00 |
445.00 |
448.75 |
+0.25 |
42,192 |
213,382 |
-2,811 |
May20 |
190717 |
451.75 |
457.00 |
448.50 |
452.25 |
+0.25 |
9,537 |
53,979 |
-340 |
Jul20 |
190717 |
454.25 |
459.75 |
451.25 |
454.75 |
-0.25 |
12,666 |
103,146 |
+1,749 |
Sep20 |
190717 |
423.75 |
428.50 |
423.25 |
426.25 |
+1.75 |
1,545 |
19,981 |
-279 |
Dec20 |
190717 |
418.00 |
420.75 |
416.25 |
419.50 |
+1.25 |
12,302 |
85,889 |
+1,665 |
Mar21 |
190717 |
425.50 |
430.00 |
425.50 |
429.00 |
+1.75 |
118 |
3,181 |
+11 |
May21 |
190717 |
434.75 |
435.25 |
434.75 |
434.75 |
+1.50 |
13 |
624 |
-2 |
Jul21 |
190717 |
438.00 |
439.00 |
437.75 |
438.75 |
+1.25 |
1 |
1,859 |
+1 |
Total Volume and Open Interest |
461,088 |
1,798,028 |
-3,222 |
Wheat(CBOT) |
Sep19 |
190717 |
507.25 |
514.00 |
502.00 |
505.50 |
-2.00 |
68,193 |
173,649 |
+1,216 |
Dec19 |
190717 |
519.25 |
525.00 |
513.75 |
517.25 |
-2.00 |
22,837 |
109,942 |
+2,276 |
Mar20 |
190717 |
531.50 |
537.00 |
526.50 |
529.75 |
-1.75 |
7,918 |
43,205 |
+517 |
May20 |
190717 |
535.25 |
542.25 |
532.50 |
535.25 |
-2.25 |
2,288 |
10,549 |
+142 |
Jul20 |
190717 |
537.50 |
542.25 |
533.00 |
535.25 |
-3.00 |
2,748 |
21,430 |
+121 |
Sep20 |
190717 |
543.25 |
548.75 |
539.75 |
541.75 |
-3.50 |
257 |
2,615 |
-13 |
Total Volume and Open Interest |
104,639 |
368,768 |
+4,420 |
Wheat(KCBT) |
Sep19 |
190717 |
446.25 |
451.75 |
440.00 |
441.75 |
-4.50 |
31,495 |
153,180 |
-1,938 |
Dec19 |
190717 |
466.00 |
470.50 |
460.00 |
462.25 |
-4.00 |
9,150 |
72,483 |
-425 |
Mar20 |
190717 |
485.25 |
489.25 |
479.50 |
481.75 |
-4.25 |
4,762 |
29,648 |
+170 |
May20 |
190717 |
496.75 |
501.00 |
492.50 |
494.00 |
-4.25 |
1,194 |
9,938 |
+416 |
Jul20 |
190717 |
501.50 |
505.50 |
497.50 |
498.75 |
-4.25 |
602 |
9,335 |
+100 |
Sep20 |
190717 |
509.25 |
516.25 |
509.00 |
509.50 |
-4.25 |
48 |
2,399 |
+6 |
Dec20 |
190717 |
530.75 |
534.00 |
527.00 |
528.50 |
-2.75 |
10 |
1,938 |
-1 |
Total Volume and Open Interest |
47,261 |
279,096 |
-1,672 |
Wheat(MGE) |
Sep19 |
190717 |
529.50 |
532.75 |
526.00 |
527.75 |
-2.50 |
2,908 |
28,375 |
+1,092 |
Dec19 |
190717 |
543.50 |
545.75 |
540.00 |
540.75 |
-2.75 |
1,225 |
16,219 |
+444 |
Mar20 |
190717 |
557.25 |
559.25 |
554.25 |
555.50 |
-2.50 |
461 |
6,391 |
+647 |
May20 |
190717 |
566.25 |
568.00 |
564.00 |
564.00 |
-2.75 |
134 |
2,818 |
+270 |
Jul20 |
190717 |
574.00 |
575.50 |
570.50 |
571.50 |
-2.75 |
46 |
539 |
+22 |
Sep20 |
190717 |
575.25 |
580.00 |
575.25 |
578.00 |
-0.50 |
0 |
908 |
+2 |
Total Volume and Open Interest |
4,776 |
55,386 |
+2,479 |
Oats(CBOT) |
Sep19 |
190717 |
275.25 |
282.25 |
274.50 |
278.25 |
+2.50 |
59 |
1,013 |
+8 |
Dec19 |
190717 |
280.50 |
285.00 |
278.25 |
281.25 |
+2.25 |
242 |
3,715 |
+69 |
Mar20 |
190717 |
286.25 |
288.50 |
284.50 |
284.50 |
+1.00 |
0 |
149 |
+0 |
May20 |
190717 |
283.50 |
283.50 |
283.50 |
283.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
301 |
4,877 |
+77 |
Rough Rice(CBOT) |
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
Sep19 |
190717 |
11.80 |
11.82 |
11.73 |
11.81 |
+0.03 |
532 |
6,101 |
+217 |
Nov19 |
190717 |
11.97 |
12.00 |
11.92 |
11.99 |
+0.02 |
20 |
600 |
+16 |
Jan20 |
190717 |
12.16 |
12.16 |
12.16 |
12.16 |
+0.02 |
1 |
8 |
+1 |
Total Volume and Open Interest |
553 |
6,709 |
+234 |
Live Cattle(CME) |
Aug19 |
190717 |
108.250 |
108.250 |
107.385 |
108.135 |
-0.095 |
26,908 |
66,023 |
-8,297 |
Oct19 |
190717 |
109.180 |
109.200 |
108.135 |
108.750 |
-0.500 |
26,954 |
144,562 |
+6,066 |
Dec19 |
190717 |
113.550 |
113.635 |
112.550 |
113.350 |
-0.380 |
10,199 |
59,876 |
+553 |
Feb20 |
190717 |
117.535 |
117.535 |
116.330 |
117.050 |
-0.500 |
6,240 |
31,952 |
+884 |
Apr20 |
190717 |
119.385 |
119.385 |
118.350 |
118.850 |
-0.730 |
2,727 |
15,649 |
-43 |
Jun20 |
190717 |
112.580 |
112.635 |
111.750 |
112.250 |
-0.650 |
515 |
9,523 |
+94 |
Total Volume and Open Interest |
73,597 |
330,695 |
-748 |
Feeder Cattle(CME) |
Aug19 |
190717 |
140.630 |
140.900 |
138.900 |
140.580 |
-0.470 |
4,098 |
16,630 |
-294 |
Sep19 |
190717 |
141.500 |
141.500 |
139.350 |
140.785 |
-1.095 |
2,754 |
11,169 |
-233 |
Oct19 |
190717 |
141.785 |
141.785 |
139.785 |
141.080 |
-1.155 |
2,296 |
8,319 |
+245 |
Nov19 |
190717 |
141.550 |
141.600 |
140.080 |
141.235 |
-1.000 |
1,015 |
4,701 |
-57 |
Jan20 |
190717 |
140.500 |
140.500 |
138.600 |
139.580 |
-1.155 |
684 |
5,149 |
+133 |
Mar20 |
190717 |
139.185 |
139.185 |
137.550 |
138.450 |
-1.050 |
115 |
2,318 |
+4 |
Apr20 |
190717 |
138.850 |
138.850 |
138.185 |
138.850 |
-1.150 |
33 |
198 |
+8 |
Total Volume and Open Interest |
11,005 |
48,568 |
-193 |
Lean Hogs(CME) |
Aug19 |
190717 |
79.950 |
82.050 |
79.635 |
82.000 |
+2.950 |
24,783 |
50,217 |
-1,653 |
Oct19 |
190717 |
76.080 |
77.930 |
75.950 |
77.830 |
+2.530 |
20,237 |
93,419 |
+2,429 |
Dec19 |
190717 |
73.900 |
75.850 |
73.680 |
75.730 |
+2.380 |
9,219 |
55,521 |
+689 |
Feb20 |
190717 |
77.385 |
79.500 |
77.385 |
79.385 |
+2.285 |
4,018 |
35,366 |
+27 |
Apr20 |
190717 |
81.000 |
82.400 |
80.850 |
82.300 |
+1.720 |
2,118 |
26,819 |
+123 |
May20 |
190717 |
85.000 |
86.000 |
85.000 |
86.000 |
+1.115 |
4 |
522 |
+1 |
Jun20 |
190717 |
89.200 |
89.680 |
88.680 |
89.430 |
+0.930 |
726 |
9,959 |
-2 |
Jul20 |
190717 |
88.300 |
88.750 |
88.050 |
88.635 |
+0.535 |
112 |
2,534 |
+5 |
Total Volume and Open Interest |
61,457 |
276,103 |
-9,439 |
Class III Milk(CME) |
Jul19 |
190717 |
17.31 |
17.38 |
17.31 |
17.31 |
unch |
48 |
3,620 |
-8 |
Aug19 |
190717 |
17.51 |
17.71 |
17.51 |
17.67 |
+0.17 |
436 |
3,595 |
-130 |
Sep19 |
190717 |
17.72 |
17.95 |
17.69 |
17.89 |
+0.17 |
183 |
3,309 |
-24 |
Oct19 |
190717 |
17.79 |
17.90 |
17.77 |
17.87 |
+0.14 |
41 |
2,318 |
-11 |
Nov19 |
190717 |
17.61 |
17.70 |
17.55 |
17.67 |
+0.15 |
78 |
2,181 |
+38 |
Dec19 |
190717 |
17.10 |
17.26 |
17.08 |
17.26 |
+0.22 |
42 |
1,818 |
+11 |
Jan20 |
190717 |
16.79 |
16.85 |
16.78 |
16.83 |
+0.16 |
46 |
765 |
+11 |
Feb20 |
190717 |
16.66 |
16.70 |
16.66 |
16.68 |
+0.16 |
28 |
631 |
+19 |
Mar20 |
190717 |
16.77 |
16.77 |
16.74 |
16.74 |
+0.18 |
33 |
620 |
+25 |
Apr20 |
190717 |
16.80 |
16.83 |
16.80 |
16.83 |
+0.16 |
27 |
372 |
+19 |
May20 |
190717 |
16.92 |
16.93 |
16.92 |
16.93 |
+0.13 |
36 |
478 |
+13 |
Jun20 |
190717 |
17.08 |
17.08 |
17.06 |
17.08 |
+0.11 |
29 |
484 |
+9 |
Jul20 |
190717 |
17.10 |
17.13 |
17.10 |
17.10 |
unch |
16 |
135 |
+13 |
Total Volume and Open Interest |
1,131 |
20,880 |
+49 |
Cocoa(ICE) |
Jul19 |
190716 |
2454 |
2454 |
2454 |
2454 |
+9 |
1 |
30 |
-1 |
Sep19 |
190717 |
2445 |
2448 |
2416 |
2424 |
-5 |
24,556 |
106,312 |
-2,169 |
Dec19 |
190717 |
2471 |
2482 |
2447 |
2458 |
-2 |
11,520 |
77,928 |
-589 |
Mar20 |
190717 |
2467 |
2487 |
2456 |
2466 |
-1 |
5,228 |
44,903 |
+146 |
May20 |
190717 |
2476 |
2487 |
2456 |
2467 |
-1 |
2,699 |
18,922 |
+838 |
Jul20 |
190717 |
2459 |
2480 |
2454 |
2462 |
-2 |
1,354 |
9,876 |
-27 |
Sep20 |
190717 |
2466 |
2473 |
2455 |
2457 |
-5 |
727 |
5,761 |
+204 |
Total Volume and Open Interest |
47,299 |
288,169 |
-1,614 |
Coffee "C"(ICE) |
Jul19 |
190717 |
105.95 |
105.95 |
105.95 |
105.95 |
+1.85 |
0 |
10 |
+0 |
Sep19 |
190717 |
105.95 |
107.90 |
105.45 |
107.40 |
+1.85 |
26,291 |
113,143 |
+328 |
Dec19 |
190717 |
109.90 |
111.75 |
109.30 |
111.20 |
+1.85 |
7,381 |
63,040 |
+1,057 |
Mar20 |
190717 |
113.45 |
115.30 |
113.10 |
114.85 |
+1.90 |
3,592 |
32,591 |
-614 |
May20 |
190717 |
116.00 |
117.65 |
115.35 |
117.15 |
+1.90 |
2,268 |
23,686 |
+65 |
Jul20 |
190717 |
117.75 |
119.45 |
117.50 |
119.10 |
+1.85 |
1,008 |
7,552 |
-40 |
Total Volume and Open Interest |
42,214 |
261,795 |
+829 |
Orange Juice(ICE) |
Sep19 |
190717 |
104.55 |
104.60 |
101.50 |
103.05 |
-1.65 |
677 |
15,630 |
+75 |
Nov19 |
190717 |
107.15 |
107.15 |
104.90 |
106.25 |
-1.35 |
87 |
1,894 |
+48 |
Jan20 |
190717 |
109.00 |
109.25 |
109.00 |
109.25 |
-1.30 |
51 |
892 |
+4 |
Mar20 |
190717 |
112.25 |
112.25 |
112.25 |
112.25 |
-1.30 |
45 |
429 |
+18 |
May20 |
190717 |
115.25 |
115.25 |
115.25 |
115.25 |
-1.30 |
21 |
447 |
+5 |
Jul20 |
190717 |
118.05 |
118.05 |
118.05 |
118.05 |
-1.25 |
20 |
208 |
-3 |
Total Volume and Open Interest |
941 |
19,624 |
+175 |
Sugar #11(ICE) |
Oct19 |
190717 |
12.05 |
12.14 |
11.76 |
11.79 |
-0.20 |
98,754 |
468,515 |
+5,689 |
Mar20 |
190717 |
13.10 |
13.15 |
12.82 |
12.85 |
-0.18 |
35,222 |
249,649 |
+2,059 |
May20 |
190717 |
13.20 |
13.26 |
12.96 |
12.97 |
-0.19 |
8,656 |
54,661 |
+1,750 |
Jul20 |
190717 |
13.30 |
13.37 |
13.10 |
13.11 |
-0.18 |
3,933 |
46,927 |
+369 |
Oct20 |
190717 |
13.44 |
13.56 |
13.29 |
13.30 |
-0.18 |
2,000 |
37,313 |
+520 |
Mar21 |
190717 |
14.04 |
14.06 |
13.83 |
13.84 |
-0.18 |
896 |
22,346 |
+136 |
May21 |
190717 |
14.02 |
14.06 |
13.84 |
13.84 |
-0.18 |
384 |
3,618 |
+47 |
Jul21 |
190717 |
14.05 |
14.06 |
13.83 |
13.83 |
-0.18 |
161 |
3,076 |
+95 |
Total Volume and Open Interest |
150,162 |
887,787 |
+10,751 |
London Cocoa(LCE) |
Sep19 |
190717 |
1841 |
1857 |
1822 |
1836 |
+1 |
12,410 |
85,972 |
-543 |
Dec19 |
190717 |
1880 |
1892 |
1862 |
1871 |
-2 |
9,215 |
74,925 |
+326 |
Mar20 |
190717 |
1878 |
1887 |
1860 |
1870 |
-2 |
5,342 |
60,748 |
+290 |
May20 |
190717 |
1875 |
1881 |
1857 |
1864 |
-4 |
1,955 |
26,191 |
+246 |
Jul20 |
190717 |
1864 |
1874 |
1847 |
1857 |
-3 |
1,896 |
20,773 |
+743 |
Sep20 |
190717 |
1841 |
1862 |
1841 |
1848 |
-2 |
1,320 |
14,755 |
+551 |
Dec20 |
190717 |
1831 |
1852 |
1831 |
1837 |
-3 |
1,533 |
13,133 |
+787 |
Total Volume and Open Interest |
35,848 |
301,769 |
+1,273 |
London Sugar(LCE) |
Oct19 |
190717 |
315.30 |
318.60 |
311.50 |
312.30 |
-2.00 |
15,046 |
57,990 |
+98 |
Dec19 |
190717 |
325.60 |
328.10 |
322.20 |
322.90 |
-2.00 |
4,141 |
23,158 |
+345 |
Mar20 |
190717 |
336.90 |
339.40 |
333.60 |
334.30 |
-2.10 |
1,143 |
14,835 |
+117 |
May20 |
190717 |
344.50 |
346.40 |
340.90 |
341.40 |
-2.40 |
742 |
4,247 |
+373 |
Aug20 |
190717 |
354.00 |
355.90 |
350.50 |
350.50 |
-2.60 |
361 |
2,458 |
+104 |
Total Volume and Open Interest |
29,772 |
120,386 |
-651 |
Cotton(ICE) |
Oct19 |
190717 |
62.25 |
62.44 |
61.54 |
61.89 |
-0.44 |
35 |
246 |
+0 |
Dec19 |
190717 |
63.06 |
63.18 |
62.32 |
62.49 |
-0.57 |
13,173 |
136,868 |
-1,021 |
Mar20 |
190717 |
64.08 |
64.31 |
63.58 |
63.62 |
-0.66 |
2,801 |
32,618 |
+491 |
May20 |
190717 |
65.02 |
65.14 |
64.50 |
64.53 |
-0.65 |
911 |
4,029 |
+65 |
Jul20 |
190717 |
65.84 |
65.85 |
65.34 |
65.36 |
-0.58 |
628 |
4,488 |
+128 |
Oct20 |
190717 |
65.17 |
65.17 |
65.17 |
65.17 |
-0.56 |
|
|
|
Total Volume and Open Interest |
17,862 |
190,313 |
-108 |
Lumber(CME) |
Sep19 |
190717 |
329.6 |
333.3 |
325.9 |
327.1 |
-5.3 |
526 |
1,998 |
-47 |
Nov19 |
190717 |
329.5 |
333.0 |
326.0 |
329.4 |
-3.9 |
92 |
330 |
+13 |
Jan20 |
190717 |
338.0 |
338.0 |
334.1 |
334.1 |
-5.9 |
10 |
50 |
+6 |
Mar20 |
190717 |
341.0 |
341.0 |
341.0 |
341.0 |
-1.1 |
1 |
1 |
+1 |
Total Volume and Open Interest |
629 |
2,379 |
-28 |
Crude Oil(NYM) |
Aug19 |
190717 |
57.52 |
58.36 |
56.21 |
56.78 |
-0.84 |
566,818 |
147,999 |
-31,769 |
Sep19 |
190717 |
57.65 |
58.49 |
56.36 |
56.92 |
-0.82 |
201,708 |
371,034 |
+19,803 |
Oct19 |
190717 |
57.57 |
58.47 |
56.41 |
56.95 |
-0.76 |
64,804 |
159,002 |
+2,747 |
Nov19 |
190717 |
57.62 |
58.39 |
56.45 |
56.93 |
-0.68 |
31,065 |
127,701 |
+2,406 |
Dec19 |
190717 |
57.43 |
58.24 |
56.37 |
56.80 |
-0.63 |
59,270 |
293,870 |
+7,011 |
Jan20 |
190717 |
57.19 |
58.01 |
56.29 |
56.62 |
-0.57 |
24,674 |
100,242 |
+2,711 |
Feb20 |
190717 |
56.93 |
57.71 |
56.03 |
56.39 |
-0.52 |
7,890 |
50,992 |
+1,587 |
Mar20 |
190717 |
56.71 |
57.46 |
55.90 |
56.12 |
-0.50 |
11,888 |
60,395 |
+2,293 |
Apr20 |
190717 |
56.57 |
57.14 |
55.53 |
55.87 |
-0.46 |
4,913 |
37,140 |
+619 |
May20 |
190717 |
56.86 |
56.86 |
55.40 |
55.59 |
-0.45 |
3,257 |
37,800 |
-181 |
Jun20 |
190717 |
55.85 |
56.62 |
55.03 |
55.34 |
-0.41 |
16,857 |
146,985 |
+579 |
Jul20 |
190717 |
56.33 |
56.33 |
55.09 |
55.09 |
-0.37 |
756 |
32,490 |
-190 |
Aug20 |
190717 |
55.80 |
55.80 |
54.81 |
54.85 |
-0.35 |
729 |
25,767 |
+316 |
Sep20 |
190717 |
54.61 |
55.32 |
54.61 |
54.61 |
-0.34 |
1,644 |
42,834 |
+11 |
Oct20 |
190717 |
54.41 |
55.09 |
54.41 |
54.41 |
-0.31 |
270 |
27,790 |
+130 |
Nov20 |
190717 |
54.22 |
54.90 |
54.22 |
54.22 |
-0.30 |
523 |
22,467 |
+260 |
Total Volume and Open Interest |
1,017,581 |
2,083,921 |
+8,509 |
e-miNY Crude Oil(NYM) |
Aug19 |
190717 |
57.575 |
58.375 |
56.225 |
56.775 |
-0.850 |
20,448 |
3,611 |
+154 |
Sep19 |
190717 |
57.625 |
58.475 |
56.375 |
56.925 |
-0.825 |
1,600 |
1,125 |
+9 |
Oct19 |
190717 |
57.700 |
58.450 |
56.425 |
56.950 |
-0.750 |
291 |
218 |
+33 |
Nov19 |
190717 |
56.825 |
58.100 |
56.700 |
56.925 |
-0.675 |
165 |
357 |
+43 |
Dec19 |
190717 |
57.500 |
58.175 |
56.425 |
56.800 |
-0.625 |
87 |
236 |
+36 |
Jan20 |
190717 |
56.900 |
56.900 |
56.500 |
56.625 |
-0.575 |
18 |
105 |
+7 |
Feb20 |
190717 |
56.375 |
57.400 |
56.300 |
56.400 |
-0.500 |
12 |
62 |
+7 |
Mar20 |
190717 |
56.125 |
56.125 |
56.050 |
56.125 |
-0.500 |
2 |
53 |
+0 |
Apr20 |
190717 |
55.875 |
56.800 |
55.775 |
55.875 |
-0.450 |
1 |
141 |
+1 |
May20 |
190717 |
55.600 |
55.600 |
55.525 |
55.600 |
-0.450 |
0 |
144 |
+0 |
Total Volume and Open Interest |
22,624 |
6,131 |
+290 |
NY Harbor ULSD(NYM) |
Aug19 |
190717 |
189.84 |
193.05 |
188.56 |
189.26 |
-1.23 |
49,795 |
72,313 |
-4,215 |
Sep19 |
190717 |
190.60 |
193.85 |
189.40 |
190.09 |
-1.22 |
34,100 |
78,019 |
+1,774 |
Oct19 |
190717 |
191.84 |
194.59 |
190.15 |
190.83 |
-1.29 |
17,385 |
45,549 |
-1,496 |
Nov19 |
190717 |
192.50 |
195.05 |
190.68 |
191.33 |
-1.36 |
10,465 |
37,631 |
+765 |
Dec19 |
190717 |
192.42 |
195.24 |
190.86 |
191.51 |
-1.42 |
10,944 |
49,567 |
+610 |
Jan20 |
190717 |
194.14 |
195.21 |
190.98 |
191.55 |
-1.43 |
2,805 |
28,075 |
+172 |
Feb20 |
190717 |
192.40 |
194.76 |
190.54 |
191.12 |
-1.43 |
2,330 |
17,203 |
+858 |
Mar20 |
190717 |
193.48 |
193.84 |
189.69 |
190.25 |
-1.44 |
1,484 |
12,802 |
+1 |
Apr20 |
190717 |
192.16 |
192.43 |
188.47 |
188.90 |
-1.46 |
598 |
6,412 |
-38 |
May20 |
190717 |
190.11 |
190.96 |
187.92 |
187.93 |
-1.49 |
780 |
3,471 |
-22 |
Jun20 |
190717 |
189.65 |
190.76 |
187.16 |
187.28 |
-1.51 |
1,802 |
19,025 |
-33 |
Jul20 |
190717 |
190.00 |
190.00 |
187.29 |
187.29 |
-1.51 |
121 |
2,259 |
-7 |
Aug20 |
190717 |
187.43 |
187.43 |
187.43 |
187.43 |
-1.49 |
81 |
1,438 |
-22 |
Sep20 |
190717 |
187.63 |
187.63 |
187.63 |
187.63 |
-1.49 |
76 |
2,193 |
+4 |
Total Volume and Open Interest |
133,877 |
396,289 |
-1,413 |
RBOB Gasoline(NYM) |
Aug19 |
190717 |
189.09 |
192.08 |
187.09 |
187.87 |
-1.31 |
73,123 |
79,573 |
-4,598 |
Sep19 |
190717 |
184.80 |
187.10 |
182.34 |
183.17 |
-1.31 |
69,817 |
106,696 |
+2,450 |
Oct19 |
190717 |
168.87 |
171.33 |
166.54 |
167.33 |
-1.56 |
34,812 |
68,684 |
+3,246 |
Nov19 |
190717 |
165.35 |
167.21 |
162.31 |
163.12 |
-1.75 |
16,307 |
38,238 |
+2,101 |
Dec19 |
190717 |
162.31 |
164.07 |
159.22 |
159.95 |
-1.89 |
12,481 |
42,684 |
+1,286 |
Jan20 |
190717 |
161.20 |
162.77 |
158.10 |
158.78 |
-1.97 |
4,208 |
27,900 |
+325 |
Feb20 |
190717 |
161.20 |
162.93 |
158.46 |
159.05 |
-2.03 |
1,953 |
9,126 |
+454 |
Mar20 |
190717 |
162.49 |
164.19 |
159.73 |
160.37 |
-2.02 |
1,259 |
11,641 |
+439 |
Apr20 |
190717 |
181.63 |
181.67 |
177.13 |
177.82 |
-2.07 |
615 |
4,833 |
-20 |
May20 |
190717 |
182.17 |
182.38 |
178.24 |
178.56 |
-2.04 |
163 |
2,570 |
+30 |
Total Volume and Open Interest |
215,372 |
403,771 |
+5,808 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190717 |
187.90 |
187.90 |
187.87 |
187.87 |
-1.31 |
0 |
2 |
+0 |
Sep19 |
190717 |
183.17 |
183.17 |
183.17 |
183.17 |
-1.31 |
|
|
|
Oct19 |
190717 |
167.33 |
167.33 |
167.33 |
167.33 |
-1.56 |
|
|
|
Nov19 |
190717 |
163.12 |
163.12 |
163.12 |
163.12 |
-1.75 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190717 |
2.318 |
2.346 |
2.290 |
2.304 |
-0.002 |
150,758 |
193,776 |
-16,549 |
Sep19 |
190717 |
2.296 |
2.320 |
2.263 |
2.278 |
-0.008 |
104,225 |
340,282 |
+12,703 |
Oct19 |
190717 |
2.324 |
2.346 |
2.291 |
2.304 |
-0.010 |
45,938 |
142,622 |
+3,131 |
Nov19 |
190717 |
2.421 |
2.443 |
2.388 |
2.404 |
-0.010 |
28,955 |
113,301 |
+1,391 |
Dec19 |
190717 |
2.611 |
2.630 |
2.579 |
2.595 |
-0.006 |
13,914 |
106,322 |
+455 |
Jan20 |
190717 |
2.714 |
2.739 |
2.693 |
2.708 |
-0.005 |
15,046 |
93,075 |
+184 |
Feb20 |
190717 |
2.699 |
2.709 |
2.665 |
2.679 |
-0.004 |
4,950 |
51,758 |
+472 |
Mar20 |
190717 |
2.615 |
2.630 |
2.587 |
2.603 |
-0.001 |
7,009 |
62,086 |
+175 |
Apr20 |
190717 |
2.414 |
2.422 |
2.391 |
2.406 |
+0.002 |
5,210 |
43,221 |
+150 |
May20 |
190717 |
2.392 |
2.398 |
2.369 |
2.385 |
+0.002 |
2,135 |
26,537 |
+84 |
Jun20 |
190717 |
2.429 |
2.437 |
2.412 |
2.426 |
+0.003 |
733 |
11,990 |
-185 |
Jul20 |
190717 |
2.473 |
2.476 |
2.450 |
2.467 |
+0.001 |
739 |
14,632 |
+46 |
Aug20 |
190717 |
2.494 |
2.494 |
2.464 |
2.480 |
unch |
594 |
14,058 |
+65 |
Sep20 |
190717 |
2.472 |
2.477 |
2.449 |
2.465 |
+0.001 |
768 |
11,669 |
+223 |
Oct20 |
190717 |
2.496 |
2.503 |
2.474 |
2.490 |
+0.001 |
1,371 |
26,277 |
+183 |
Nov20 |
190717 |
2.558 |
2.561 |
2.541 |
2.553 |
-0.001 |
196 |
11,594 |
+20 |
Total Volume and Open Interest |
385,236 |
1,311,983 |
+3,579 |
Brent Crude Oil(ICE) |
Sep19 |
190717 |
64.44 |
65.28 |
63.22 |
63.66 |
-0.69 |
283,089 |
355,423 |
-8,622 |
Oct19 |
190717 |
63.94 |
64.80 |
62.77 |
63.19 |
-0.65 |
167,550 |
314,517 |
+11,576 |
Nov19 |
190717 |
63.55 |
64.37 |
62.40 |
62.80 |
-0.62 |
95,495 |
223,564 |
-6,512 |
Dec19 |
190717 |
63.14 |
64.03 |
62.08 |
62.46 |
-0.59 |
119,740 |
302,725 |
-9,794 |
Jan20 |
190717 |
62.85 |
63.73 |
61.83 |
62.18 |
-0.57 |
23,384 |
124,563 |
+1,997 |
Feb20 |
190717 |
62.57 |
63.46 |
61.62 |
61.95 |
-0.55 |
17,138 |
75,129 |
-449 |
Mar20 |
190717 |
62.46 |
63.23 |
61.44 |
61.75 |
-0.54 |
22,110 |
66,439 |
+1,062 |
Apr20 |
190717 |
62.24 |
63.00 |
61.27 |
61.56 |
-0.52 |
5,657 |
41,497 |
-283 |
May20 |
190717 |
61.99 |
62.78 |
61.29 |
61.35 |
-0.51 |
2,413 |
41,098 |
+8 |
Jun20 |
190717 |
61.91 |
62.58 |
60.87 |
61.15 |
-0.51 |
28,150 |
150,083 |
-463 |
Jul20 |
190717 |
60.94 |
60.94 |
60.94 |
60.94 |
-0.50 |
1,058 |
63,034 |
+90 |
Aug20 |
190717 |
60.76 |
60.76 |
60.76 |
60.76 |
-0.49 |
1,337 |
41,940 |
+84 |
Sep20 |
190717 |
61.08 |
61.08 |
60.48 |
60.57 |
-0.48 |
1,292 |
36,745 |
-26 |
Oct20 |
190717 |
60.38 |
60.38 |
60.38 |
60.38 |
-0.47 |
375 |
20,520 |
+28 |
Total Volume and Open Interest |
805,106 |
2,324,787 |
-7,800 |
Gas Oil(ICE) |
Aug19 |
190717 |
581.25 |
590.50 |
576.75 |
583.00 |
-17.00 |
48,441 |
168,836 |
-4,163 |
Sep19 |
190717 |
583.00 |
593.00 |
579.25 |
585.50 |
-17.25 |
36,109 |
150,832 |
+1,330 |
Oct19 |
190717 |
587.25 |
595.75 |
582.00 |
588.25 |
-17.25 |
23,279 |
120,878 |
-2,766 |
Nov19 |
190717 |
586.50 |
594.00 |
580.50 |
586.75 |
-17.25 |
6,289 |
63,481 |
+1,492 |
Dec19 |
190717 |
583.75 |
591.50 |
578.25 |
584.25 |
-17.25 |
18,426 |
138,848 |
+1,731 |
Jan20 |
190717 |
582.25 |
590.25 |
576.75 |
583.00 |
-17.00 |
2,803 |
43,327 |
+578 |
Feb20 |
190717 |
581.50 |
588.75 |
576.75 |
582.00 |
-16.75 |
1,344 |
30,151 |
-171 |
Mar20 |
190717 |
580.75 |
587.75 |
576.50 |
580.75 |
-16.75 |
1,499 |
34,394 |
-314 |
Apr20 |
190717 |
579.00 |
585.25 |
575.00 |
579.00 |
-16.75 |
563 |
20,608 |
+137 |
May20 |
190717 |
577.25 |
583.50 |
572.00 |
577.25 |
-16.50 |
780 |
20,015 |
+44 |
Total Volume and Open Interest |
148,092 |
994,091 |
-1,526 |
Ethanol(CBOT) |
Aug19 |
190717 |
1.522 |
1.533 |
1.474 |
1.478 |
-0.043 |
84 |
662 |
-24 |
Sep19 |
190717 |
1.539 |
1.550 |
1.495 |
1.495 |
-0.043 |
84 |
325 |
+44 |
Oct19 |
190717 |
1.544 |
1.545 |
1.502 |
1.502 |
-0.042 |
0 |
72 |
+0 |
Nov19 |
190717 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.039 |
0 |
4 |
+0 |
Dec19 |
190717 |
1.531 |
1.531 |
1.531 |
1.531 |
-0.039 |
0 |
20 |
+0 |
Jan20 |
190717 |
1.531 |
1.531 |
1.531 |
1.531 |
-0.039 |
|
|
|
Feb20 |
190717 |
1.531 |
1.531 |
1.531 |
1.531 |
-0.039 |
|
|
|
Mar20 |
190717 |
1.531 |
1.531 |
1.531 |
1.531 |
-0.039 |
|
|
|
Total Volume and Open Interest |
168 |
1,083 |
+20 |
WTI Crude Oil(ICE) |
Aug19 |
190717 |
57.59 |
58.35 |
56.22 |
56.78 |
-0.84 |
63,930 |
38,033 |
-17,391 |
Sep19 |
190717 |
57.74 |
58.48 |
56.37 |
56.92 |
-0.82 |
89,290 |
113,778 |
+6,213 |
Oct19 |
190717 |
57.70 |
58.46 |
56.43 |
56.95 |
-0.76 |
49,146 |
54,802 |
+91 |
Nov19 |
190717 |
57.61 |
58.36 |
56.46 |
56.93 |
-0.68 |
22,259 |
42,978 |
-429 |
Dec19 |
190717 |
57.61 |
58.22 |
56.43 |
56.80 |
-0.63 |
25,305 |
112,358 |
+1,843 |
Jan20 |
190717 |
57.22 |
57.99 |
56.36 |
56.62 |
-0.57 |
6,812 |
19,209 |
+298 |
Feb20 |
190717 |
57.38 |
57.60 |
56.07 |
56.39 |
-0.52 |
1,426 |
11,329 |
+190 |
Mar20 |
190717 |
57.35 |
57.40 |
56.12 |
56.12 |
-0.50 |
1,480 |
17,224 |
+153 |
Apr20 |
190717 |
55.89 |
55.94 |
55.87 |
55.87 |
-0.46 |
583 |
7,829 |
+112 |
May20 |
190717 |
55.59 |
55.59 |
55.59 |
55.59 |
-0.45 |
313 |
6,546 |
-37 |
Jun20 |
190717 |
56.11 |
56.44 |
55.30 |
55.34 |
-0.41 |
6,096 |
64,488 |
-923 |
Jul20 |
190717 |
55.09 |
55.09 |
55.09 |
55.09 |
-0.37 |
125 |
5,985 |
+19 |
Aug20 |
190717 |
54.85 |
54.85 |
54.85 |
54.85 |
-0.35 |
22 |
5,487 |
-19 |
Sep20 |
190717 |
54.61 |
54.61 |
54.61 |
54.61 |
-0.34 |
121 |
10,041 |
+30 |
Oct20 |
190717 |
54.41 |
54.41 |
54.41 |
54.41 |
-0.31 |
36 |
5,728 |
-10 |
Nov20 |
190717 |
54.22 |
54.22 |
54.22 |
54.22 |
-0.30 |
17 |
5,269 |
-13 |
Total Volume and Open Interest |
271,397 |
675,045 |
-9,207 |
US Dollar Index(ICE) |
Sep19 |
190717 |
97.030 |
97.100 |
96.800 |
96.853 |
-0.188 |
8,592 |
41,736 |
-604 |
Dec19 |
190717 |
96.520 |
96.545 |
96.350 |
96.393 |
-0.195 |
46 |
1,244 |
-9 |
Mar20 |
190717 |
95.840 |
95.927 |
95.840 |
95.927 |
-0.195 |
0 |
78 |
+0 |
Total Volume and Open Interest |
8,638 |
43,068 |
-613 |
Australian Dollar(CME) |
Sep19 |
190717 |
70.24 |
70.38 |
70.09 |
70.28 |
+0.01 |
66,516 |
153,787 |
-1,479 |
Dec19 |
190717 |
70.30 |
70.50 |
70.28 |
70.44 |
+0.02 |
262 |
765 |
+181 |
Mar20 |
190717 |
70.58 |
70.58 |
70.58 |
70.58 |
+0.02 |
1 |
26 |
-1 |
Total Volume and Open Interest |
67,699 |
155,622 |
-2,194 |
British Pound(CME) |
Sep19 |
190717 |
124.41 |
124.92 |
124.17 |
124.73 |
+0.30 |
47,755 |
239,484 |
+291 |
Dec19 |
190717 |
124.89 |
125.35 |
124.62 |
125.17 |
+0.30 |
121 |
1,357 |
+28 |
Mar20 |
190717 |
125.39 |
125.63 |
125.28 |
125.63 |
+0.30 |
0 |
189 |
+0 |
Total Volume and Open Interest |
48,208 |
243,038 |
-2,044 |
Canadian Dollar(CME) |
Sep19 |
190717 |
76.49 |
76.81 |
76.46 |
76.77 |
+0.16 |
54,486 |
171,601 |
+7,178 |
Dec19 |
190717 |
76.71 |
76.87 |
76.59 |
76.84 |
+0.15 |
191 |
5,450 |
+171 |
Mar20 |
190717 |
76.91 |
76.91 |
76.91 |
76.91 |
+0.17 |
10 |
963 |
-1 |
Jun20 |
190717 |
76.82 |
76.93 |
76.82 |
76.93 |
+0.16 |
1 |
214 |
+1 |
Total Volume and Open Interest |
55,390 |
180,152 |
+7,255 |
Japanese Yen(CME) |
Sep19 |
190717 |
92.81 |
93.06 |
92.72 |
92.94 |
+0.21 |
57,562 |
127,297 |
-2,115 |
Dec19 |
190717 |
93.45 |
93.61 |
93.37 |
93.53 |
+0.21 |
27 |
420 |
-5 |
Mar20 |
190717 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.21 |
0 |
148 |
+0 |
Total Volume and Open Interest |
58,184 |
129,944 |
-3,135 |
Swiss Franc(CME) |
Sep19 |
190717 |
101.79 |
101.94 |
101.49 |
101.87 |
+0.15 |
12,979 |
51,425 |
-251 |
Dec19 |
190717 |
102.68 |
102.70 |
102.31 |
102.68 |
+0.15 |
0 |
30 |
+0 |
Mar20 |
190717 |
103.33 |
103.52 |
103.23 |
103.52 |
+0.15 |
0 |
29 |
+0 |
Total Volume and Open Interest |
12,979 |
51,492 |
-251 |
EuroFX(CME) |
Sep19 |
190717 |
112.65 |
112.88 |
112.54 |
112.77 |
+0.15 |
104,102 |
514,887 |
+2,131 |
Dec19 |
190717 |
113.43 |
113.64 |
113.31 |
113.54 |
+0.15 |
199 |
4,738 |
-4 |
Mar20 |
190717 |
114.25 |
114.41 |
114.25 |
114.35 |
+0.16 |
81 |
7,807 |
+80 |
Total Volume and Open Interest |
105,426 |
530,360 |
+1,796 |
Mexican Peso(CME) |
Aug19 |
190717 |
521.88 |
521.88 |
521.88 |
521.88 |
+1.13 |
|
|
|
Sep19 |
190717 |
517.88 |
521.25 |
517.63 |
519.50 |
+1.13 |
22,957 |
226,212 |
-505 |
Total Volume and Open Interest |
22,957 |
226,238 |
-505 |
Brazilian Real(CME) |
Aug19 |
190717 |
265.10 |
266.05 |
265.10 |
265.70 |
+0.35 |
3,942 |
20,639 |
-194 |
Sep19 |
190717 |
264.30 |
265.20 |
264.30 |
265.00 |
+0.40 |
2,124 |
7,064 |
-821 |
Oct19 |
190717 |
264.30 |
264.35 |
264.30 |
264.30 |
+0.55 |
0 |
2 |
+0 |
Nov19 |
190717 |
263.65 |
263.65 |
263.65 |
263.65 |
+0.60 |
|
|
|
Total Volume and Open Interest |
6,066 |
27,705 |
-1,015 |
30-Year T-Bonds(CBOT) |
Sep19 |
190717 |
153~300 |
155~030 |
153~250 |
154~240 |
+1~040 |
182,839 |
933,739 |
-891 |
Dec19 |
190717 |
153~170 |
154~080 |
153~170 |
153~310 |
+1~040 |
6 |
136 |
+5 |
Mar20 |
190717 |
152~310 |
152~310 |
152~310 |
152~310 |
+1~040 |
|
|
|
Total Volume and Open Interest |
182,845 |
933,875 |
-886 |
10-Year T-Notes(CBOT) |
Sep19 |
190717 |
127~010 |
127~170 |
126~310 |
127~115 |
+0~140 |
931,067 |
3,735,687 |
-10,595 |
Dec19 |
190717 |
127~130 |
127~295 |
127~115 |
127~245 |
+0~155 |
1,311 |
29,952 |
+1,125 |
Mar20 |
190717 |
127~245 |
127~245 |
127~245 |
127~245 |
+0~155 |
|
|
|
Total Volume and Open Interest |
932,378 |
3,765,639 |
-9,470 |
5-Year T-Notes(CBOT) |
Sep19 |
190717 |
117~170 |
117~262 |
117~156 |
117~226 |
+0~076 |
515,550 |
4,403,173 |
+12,296 |
Dec19 |
190717 |
117~280 |
118~036 |
117~266 |
118~002 |
+0~082 |
5,662 |
41,933 |
+4,672 |
Mar20 |
190717 |
117~282 |
117~282 |
117~282 |
117~282 |
+0~082 |
|
|
|
Total Volume and Open Interest |
521,212 |
4,445,106 |
+16,968 |
2 Year T-Notes(CBOT) |
Sep19 |
190717 |
107~105 |
107~132 |
107~097 |
107~114 |
+0~015 |
295,885 |
3,524,610 |
+22,248 |
Dec19 |
190717 |
107~172 |
107~181 |
107~170 |
107~170 |
+0~021 |
6,682 |
49,640 |
+6,474 |
Mar20 |
190717 |
107~170 |
107~170 |
107~170 |
107~170 |
+0~021 |
|
|
|
Total Volume and Open Interest |
302,567 |
3,574,250 |
+28,722 |
Eurodollars(CME) |
Sep19 |
190717 |
97.920 |
97.930 |
97.900 |
97.910 |
-0.010 |
175,668 |
1,459,609 |
-94 |
Dec19 |
190717 |
97.995 |
98.015 |
97.960 |
97.985 |
-0.005 |
159,531 |
1,606,897 |
+13,764 |
Mar20 |
190717 |
98.175 |
98.220 |
98.155 |
98.185 |
+0.015 |
120,631 |
1,219,140 |
-9,213 |
Jun20 |
190717 |
98.265 |
98.325 |
98.250 |
98.285 |
+0.030 |
113,497 |
1,118,296 |
+6,942 |
Sep20 |
190717 |
98.325 |
98.390 |
98.310 |
98.350 |
+0.035 |
122,709 |
1,167,283 |
+10,619 |
Dec20 |
190717 |
98.310 |
98.385 |
98.300 |
98.345 |
+0.040 |
109,434 |
1,140,813 |
+6,306 |
Mar21 |
190717 |
98.335 |
98.410 |
98.325 |
98.375 |
+0.045 |
79,936 |
863,545 |
-2,161 |
Jun21 |
190717 |
98.310 |
98.390 |
98.300 |
98.355 |
+0.050 |
69,511 |
799,869 |
-1,770 |
Sep21 |
190717 |
98.295 |
98.370 |
98.285 |
98.335 |
+0.050 |
46,268 |
566,648 |
-5,183 |
Dec21 |
190717 |
98.260 |
98.330 |
98.245 |
98.300 |
+0.055 |
65,009 |
576,211 |
-2,777 |
Mar22 |
190717 |
98.240 |
98.315 |
98.235 |
98.285 |
+0.055 |
49,091 |
486,071 |
+3,038 |
Jun22 |
190717 |
98.215 |
98.280 |
98.205 |
98.260 |
+0.060 |
40,647 |
343,400 |
+1,680 |
Sep22 |
190717 |
98.180 |
98.255 |
98.170 |
98.230 |
+0.060 |
49,310 |
340,506 |
+6,847 |
Dec22 |
190717 |
98.145 |
98.220 |
98.140 |
98.200 |
+0.065 |
29,033 |
198,756 |
+1,551 |
Mar23 |
190717 |
98.120 |
98.195 |
98.115 |
98.175 |
+0.065 |
19,098 |
153,396 |
-470 |
Jun23 |
190717 |
98.090 |
98.160 |
98.085 |
98.140 |
+0.065 |
27,934 |
126,806 |
-510 |
Sep23 |
190717 |
98.050 |
98.125 |
98.050 |
98.110 |
+0.070 |
16,254 |
105,747 |
+1,363 |
Dec23 |
190717 |
98.010 |
98.085 |
98.010 |
98.070 |
+0.070 |
9,433 |
63,920 |
+471 |
Total Volume and Open Interest |
1,390,133 |
12,721,935 |
-225,043 |
Ultra T-Bond(CBOT) |
Sep19 |
190717 |
175~00 |
176~26 |
174~23 |
176~07 |
+1~26 |
85,982 |
1,156,456 |
+2,775 |
Dec19 |
190717 |
176~22 |
177~05 |
176~22 |
176~22 |
+1~29 |
|
|
|
Mar20 |
190717 |
176~22 |
176~22 |
176~22 |
176~22 |
+1~29 |
|
|
|
Total Volume and Open Interest |
85,982 |
1,156,456 |
+2,775 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190717 |
136~290 |
137~205 |
136~270 |
137~135 |
+0~215 |
119,179 |
764,600 |
+4,617 |
Dec19 |
190717 |
137~210 |
137~290 |
137~210 |
137~225 |
+0~220 |
0 |
1 |
+0 |
Mar20 |
190717 |
137~225 |
137~225 |
137~225 |
137~225 |
+0~220 |
|
|
|
Total Volume and Open Interest |
119,179 |
764,601 |
+4,617 |
30 Day Federal Funds(CBOT) |
Jul19 |
190717 |
97.605 |
97.605 |
97.600 |
97.600 |
-0.003 |
14,464 |
308,972 |
-4,530 |
Aug19 |
190717 |
97.925 |
97.940 |
97.915 |
97.925 |
+0.015 |
91,693 |
500,632 |
+37,200 |
Sep19 |
190717 |
97.985 |
98.010 |
97.980 |
97.995 |
+0.015 |
15,040 |
165,626 |
+1,017 |
Oct19 |
190717 |
98.095 |
98.120 |
98.085 |
98.100 |
+0.015 |
34,233 |
323,115 |
+759 |
Nov19 |
190717 |
98.195 |
98.230 |
98.180 |
98.205 |
+0.020 |
20,903 |
220,000 |
+3,372 |
Dec19 |
190717 |
98.250 |
98.290 |
98.240 |
98.265 |
+0.025 |
8,683 |
92,582 |
+2,196 |
Total Volume and Open Interest |
227,083 |
2,195,682 |
+45,209 |
Japanese Govt Bonds(SGX) |
Sep19 |
190717 |
153.42 |
153.50 |
153.35 |
153.44 |
unch |
270 |
19,191 |
-244 |
Dec19 |
190717 |
153.44 |
153.44 |
153.44 |
153.44 |
unch |
|
|
|
Mar20 |
190717 |
153.44 |
153.44 |
153.44 |
153.44 |
unch |
|
|
|
Total Volume and Open Interest |
270 |
19,191 |
-244 |
Euro-Buxl(EUREX) |
Sep19 |
190717 |
201.30 |
202.96 |
201.16 |
202.40 |
+1.76 |
36,305 |
245,025 |
-6,440 |
Dec19 |
190717 |
200.86 |
200.86 |
200.86 |
200.86 |
+1.76 |
528 |
7,769 |
+471 |
Mar20 |
190717 |
199.40 |
199.40 |
199.40 |
199.40 |
+1.76 |
|
|
|
Total Volume and Open Interest |
36,833 |
252,794 |
-5,969 |
Euro-Bund(EUREX) |
Sep19 |
190717 |
172.47 |
173.13 |
172.44 |
172.93 |
+0.59 |
502,403 |
1,670,601 |
-88,064 |
Dec19 |
190717 |
170.02 |
170.29 |
169.97 |
170.20 |
+0.59 |
1,377 |
12,174 |
+1,004 |
Mar20 |
190717 |
171.93 |
171.93 |
171.93 |
171.93 |
+0.59 |
0 |
3 |
+0 |
Total Volume and Open Interest |
503,780 |
1,682,778 |
-87,060 |
Euro-Bobl(EUREX) |
Sep19 |
190717 |
134.37 |
134.57 |
134.35 |
134.52 |
+0.20 |
322,880 |
1,307,414 |
-18,936 |
Dec19 |
190717 |
134.75 |
134.75 |
134.75 |
134.75 |
+0.20 |
0 |
52 |
+0 |
Mar20 |
190717 |
136.32 |
136.32 |
136.32 |
136.32 |
+0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
322,880 |
1,307,469 |
-18,936 |
Euro-Schatz(EUREX) |
Sep19 |
190717 |
112.26 |
112.29 |
112.25 |
112.28 |
+0.03 |
206,717 |
1,671,680 |
+10,431 |
Dec19 |
190717 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.03 |
0 |
502 |
+0 |
Mar20 |
190717 |
112.23 |
112.23 |
112.23 |
112.23 |
+0.03 |
|
|
|
Total Volume and Open Interest |
206,717 |
1,672,182 |
+10,431 |
3-Mth Euribor(EUREX) |
Sep19 |
190717 |
100.460 |
100.460 |
100.460 |
100.460 |
unch |
100 |
2,037 |
-17 |
Dec19 |
190717 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.005 |
150 |
1,735 |
+0 |
Mar20 |
190717 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
612 |
+0 |
Total Volume and Open Interest |
250 |
7,417 |
-17 |
Long Gilt(LIFFE) |
Sep19 |
190717 |
130~29 |
131~10 |
130~22 |
131~06 |
+0~20 |
147,206 |
656,411 |
+2,118 |
Dec19 |
190717 |
130~08 |
130~08 |
130~08 |
130~08 |
+0~20 |
0 |
100 |
+0 |
Total Volume and Open Interest |
147,206 |
656,511 |
+2,118 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190717 |
99.26 |
99.27 |
99.26 |
99.26 |
+0.00 |
29,500 |
627,110 |
-4,750 |
Dec19 |
190717 |
99.28 |
99.31 |
99.28 |
99.30 |
+0.03 |
27,771 |
666,955 |
+2,724 |
Mar20 |
190717 |
99.35 |
99.38 |
99.34 |
99.37 |
+0.03 |
28,826 |
497,596 |
-54 |
Jun20 |
190717 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.03 |
33,530 |
471,502 |
+4,116 |
Sep20 |
190717 |
99.36 |
99.38 |
99.33 |
99.38 |
+0.04 |
37,165 |
510,542 |
+3,483 |
Dec20 |
190717 |
99.30 |
99.33 |
99.29 |
99.33 |
+0.04 |
28,201 |
372,337 |
+1,880 |
Total Volume and Open Interest |
413,672 |
4,105,894 |
+6,832 |
3-Mth Euribor(LIFFE) |
Sep19 |
190717 |
100.455 |
100.465 |
100.455 |
100.460 |
+0.005 |
84,823 |
602,974 |
-12,083 |
Dec19 |
190717 |
100.500 |
100.510 |
100.495 |
100.505 |
+0.005 |
32,490 |
586,381 |
+4,460 |
Mar20 |
190717 |
100.520 |
100.535 |
100.520 |
100.530 |
+0.010 |
33,388 |
429,829 |
+1,759 |
Total Volume and Open Interest |
503,193 |
4,417,157 |
-100,682 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190717 |
98.89 |
98.90 |
98.88 |
98.90 |
unch |
11,060 |
232,802 |
-12,328 |
Dec19 |
190717 |
98.98 |
98.98 |
98.97 |
98.98 |
unch |
20,931 |
373,106 |
-3,452 |
Mar20 |
190717 |
99.06 |
99.07 |
99.05 |
99.07 |
+0.01 |
8,938 |
276,582 |
-2,829 |
Jun20 |
190717 |
99.07 |
99.08 |
99.05 |
99.08 |
unch |
7,363 |
231,042 |
-2,483 |
Sep20 |
190717 |
99.05 |
99.06 |
99.02 |
99.06 |
+0.01 |
9,078 |
155,055 |
+438 |
Dec20 |
190717 |
99.02 |
99.03 |
99.00 |
99.03 |
+0.01 |
7,561 |
111,761 |
-1,693 |
Mar21 |
190717 |
99.00 |
99.01 |
98.98 |
99.01 |
unch |
3,779 |
61,610 |
-657 |
Jun21 |
190717 |
98.99 |
98.99 |
98.97 |
98.99 |
unch |
3,349 |
30,850 |
+825 |
Sep21 |
190717 |
98.96 |
98.97 |
98.94 |
98.97 |
unch |
145 |
2,562 |
+120 |
Dec21 |
190717 |
98.92 |
98.92 |
98.92 |
98.92 |
unch |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
72,239 |
1,479,620 |
-22,094 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190717 |
98.59 |
98.61 |
98.56 |
98.60 |
+0.01 |
139,234 |
1,329,961 |
-37,806 |
Dec19 |
190717 |
98.60 |
98.60 |
98.60 |
98.60 |
+0.01 |
10 |
189 |
+0 |
Total Volume and Open Interest |
139,244 |
1,330,150 |
-37,806 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190717 |
99.06 |
99.08 |
99.04 |
99.07 |
+0.01 |
117,058 |
1,296,662 |
-79,879 |
Dec19 |
190717 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.02 |
|
|
|
Total Volume and Open Interest |
117,058 |
1,296,662 |
-79,879 |
Gold(CMX) |
Aug19 |
190717 |
1407.9 |
1428.4 |
1401.3 |
1423.3 |
+12.1 |
243,376 |
329,055 |
-1,633 |
Oct19 |
190717 |
1414.9 |
1434.6 |
1407.8 |
1429.7 |
+12.1 |
3,135 |
20,578 |
+1,230 |
Dec19 |
190717 |
1420.6 |
1440.8 |
1413.7 |
1435.9 |
+12.3 |
13,156 |
181,905 |
+5,022 |
Feb20 |
190717 |
1425.5 |
1446.3 |
1420.0 |
1442.0 |
+12.4 |
612 |
42,831 |
+190 |
Apr20 |
190717 |
1430.9 |
1451.3 |
1430.7 |
1447.1 |
+12.4 |
1,181 |
15,156 |
-278 |
Jun20 |
190717 |
1430.0 |
1454.7 |
1430.0 |
1451.6 |
+12.3 |
989 |
12,736 |
+172 |
Aug20 |
190717 |
1435.5 |
1457.2 |
1435.5 |
1456.0 |
+12.3 |
15 |
1,140 |
+6 |
Oct20 |
190717 |
1461.3 |
1463.2 |
1459.7 |
1459.7 |
+12.3 |
0 |
112 |
+0 |
Dec20 |
190717 |
1455.0 |
1467.3 |
1455.0 |
1462.5 |
+12.3 |
0 |
2,376 |
+0 |
Feb21 |
190717 |
1466.0 |
1466.0 |
1466.0 |
1466.0 |
+12.3 |
0 |
21 |
+0 |
Apr21 |
190717 |
1469.3 |
1469.3 |
1469.3 |
1469.3 |
+12.7 |
|
|
|
Jun21 |
190717 |
1472.8 |
1472.8 |
1472.8 |
1472.8 |
+12.7 |
0 |
298 |
+0 |
Total Volume and Open Interest |
262,797 |
607,372 |
+4,805 |
Silver(CMX) |
Jul19 |
190717 |
1573.0 |
1589.3 |
1573.0 |
1589.3 |
+29.3 |
16 |
520 |
-13 |
Sep19 |
190717 |
1558.5 |
1603.0 |
1555.5 |
1597.1 |
+29.3 |
67,638 |
151,534 |
+1,373 |
Dec19 |
190717 |
1570.5 |
1614.5 |
1567.5 |
1608.6 |
+29.1 |
2,195 |
40,509 |
+281 |
Mar20 |
190717 |
1587.5 |
1625.0 |
1582.0 |
1620.1 |
+29.1 |
1,282 |
21,274 |
+12 |
May20 |
190717 |
1594.0 |
1628.5 |
1589.0 |
1626.3 |
+29.0 |
78 |
3,049 |
+20 |
Jul20 |
190717 |
1600.0 |
1632.5 |
1600.0 |
1632.5 |
+28.9 |
110 |
1,399 |
+0 |
Sep20 |
190717 |
1639.3 |
1639.3 |
1639.3 |
1639.3 |
+28.9 |
0 |
62 |
+0 |
Total Volume and Open Interest |
71,525 |
220,093 |
+1,675 |
Platinum(NYMEX) |
Jul19 |
190717 |
841.7 |
841.7 |
841.7 |
841.7 |
+0.2 |
7 |
57 |
+2 |
Oct19 |
190717 |
844.3 |
854.6 |
838.2 |
847.1 |
+0.2 |
20,996 |
74,193 |
+578 |
Jan20 |
190717 |
848.8 |
859.1 |
843.5 |
852.1 |
+0.3 |
81 |
2,684 |
-4 |
Apr20 |
190717 |
854.5 |
861.8 |
851.6 |
857.0 |
+0.2 |
3 |
624 |
+1 |
Total Volume and Open Interest |
21,112 |
77,657 |
+580 |
Palladium(NYMEX) |
Sep19 |
190717 |
1524.50 |
1548.10 |
1513.90 |
1543.20 |
+26.90 |
2,856 |
23,007 |
+191 |
Dec19 |
190717 |
1521.70 |
1542.30 |
1513.20 |
1541.20 |
+26.70 |
177 |
2,141 |
-73 |
Mar20 |
190717 |
1536.80 |
1536.80 |
1536.80 |
1536.80 |
+26.30 |
102 |
287 |
+101 |
Total Volume and Open Interest |
3,135 |
25,438 |
+219 |
Copper(CMX) |
Jul19 |
190717 |
269.35 |
271.00 |
268.25 |
271.00 |
+1.65 |
351 |
1,898 |
-138 |
Sep19 |
190717 |
269.50 |
271.70 |
268.20 |
271.60 |
+1.60 |
60,288 |
157,506 |
-514 |
Dec19 |
190717 |
270.10 |
272.30 |
268.85 |
272.20 |
+1.60 |
6,174 |
57,787 |
+670 |
Mar20 |
190717 |
271.40 |
272.95 |
270.00 |
272.85 |
+1.50 |
1,856 |
31,817 |
+200 |
May20 |
190717 |
273.20 |
273.50 |
271.20 |
273.50 |
+1.45 |
243 |
2,643 |
-31 |
Total Volume and Open Interest |
69,556 |
268,719 |
+267 |
E-mini DJIA Index(CBOT) |
Sep19 |
190717 |
27318 |
27377 |
27184 |
27231 |
-97 |
129,820 |
94,025 |
+680 |
Dec19 |
190717 |
27320 |
27361 |
27185 |
27224 |
-94 |
186 |
363 |
+19 |
Mar20 |
190717 |
27244 |
27244 |
27227 |
27244 |
-97 |
0 |
2 |
+0 |
Jun20 |
190717 |
27244 |
27244 |
27244 |
27244 |
-98 |
|
|
|
Total Volume and Open Interest |
130,006 |
94,390 |
+699 |
S & P 500(CME) |
Sep19 |
190717 |
3008.80 |
3012.40 |
2981.20 |
2985.00 |
-22.00 |
339 |
28,241 |
-1,309 |
Dec19 |
190717 |
2987.60 |
2987.60 |
2987.60 |
2987.60 |
-22.00 |
0 |
7 |
+0 |
Mar20 |
190717 |
2991.30 |
2991.30 |
2991.30 |
2991.30 |
-22.30 |
|
|
|
Jun20 |
190717 |
2992.10 |
2992.10 |
2992.10 |
2992.10 |
-22.50 |
|
|
|
Total Volume and Open Interest |
339 |
28,248 |
-1,309 |
S & P 500 E-Mini(CME) |
Sep19 |
190717 |
3005.75 |
3013.00 |
2980.50 |
2985.00 |
-22.00 |
829,936 |
2,615,781 |
+10,805 |
Dec19 |
190717 |
3008.00 |
3015.25 |
2983.50 |
2987.50 |
-22.00 |
964 |
32,310 |
+333 |
Mar20 |
190717 |
2998.00 |
3017.50 |
2987.75 |
2991.25 |
-22.25 |
38 |
4,292 |
+10 |
Jun20 |
190717 |
3008.00 |
3019.50 |
2992.00 |
2992.00 |
-22.50 |
0 |
1,464 |
+0 |
Total Volume and Open Interest |
830,938 |
2,653,847 |
+11,148 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190717 |
7939.75 |
7966.25 |
7868.00 |
7885.50 |
-57.25 |
247,176 |
211,742 |
-1,286 |
Dec19 |
190717 |
7965.25 |
7988.25 |
7893.00 |
7908.00 |
-57.25 |
455 |
993 |
+72 |
Mar20 |
190717 |
7933.00 |
8001.00 |
7921.00 |
7933.00 |
-57.25 |
0 |
29 |
+0 |
Total Volume and Open Interest |
247,631 |
212,772 |
-1,214 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190717 |
1953.00 |
1958.10 |
1935.40 |
1939.50 |
-15.10 |
10,721 |
64,577 |
-482 |
Dec19 |
190717 |
1942.20 |
1958.50 |
1939.10 |
1942.20 |
-15.10 |
0 |
103 |
+0 |
Mar20 |
190717 |
1947.80 |
1947.80 |
1947.80 |
1947.80 |
-14.60 |
|
|
|
Total Volume and Open Interest |
10,721 |
64,680 |
-482 |
Volatility Index(CBOE) |
Jul19 |
190717 |
12.95 |
12.95 |
12.18 |
12.69 |
-0.09 |
62,487 |
42,895 |
-13,444 |
Aug19 |
190717 |
15.36 |
15.79 |
15.00 |
15.73 |
+0.40 |
72,011 |
253,773 |
+14,050 |
Sep19 |
190717 |
16.25 |
16.61 |
15.95 |
16.58 |
+0.40 |
25,810 |
48,966 |
+2,677 |
Oct19 |
190717 |
16.65 |
16.92 |
16.40 |
16.88 |
+0.25 |
15,977 |
34,328 |
+383 |
Total Volume and Open Interest |
186,140 |
449,226 |
+5,206 |
S & P 600(CME) |
Sep19 |
190717 |
941.50 |
941.50 |
941.50 |
941.50 |
-7.30 |
0 |
941 |
+0 |
Dec19 |
190717 |
942.10 |
942.10 |
942.10 |
942.10 |
-7.30 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190717 |
1564.40 |
1568.50 |
1548.20 |
1551.60 |
-13.90 |
88,380 |
425,208 |
-758 |
Dec19 |
190717 |
1559.50 |
1570.30 |
1550.90 |
1554.00 |
-13.90 |
48 |
196 |
+48 |
Mar20 |
190717 |
1559.00 |
1559.00 |
1559.00 |
1559.00 |
-13.60 |
|
|
|
Total Volume and Open Interest |
88,428 |
425,404 |
-710 |
Nikkei 225(CME) |
Sep19 |
190717 |
21470 |
21470 |
21285 |
21330 |
-155 |
3,831 |
26,213 |
-495 |
Dec19 |
190717 |
21300 |
21300 |
21180 |
21200 |
-155 |
1 |
1,112 |
+1 |
Total Volume and Open Interest |
3,832 |
27,325 |
-494 |
Nikkei 225(SGX) |
Sep19 |
190717 |
21515 |
21515 |
21355 |
21425 |
-95 |
16,920 |
127,080 |
-584 |
Dec19 |
190717 |
21265 |
21265 |
21265 |
21265 |
-95 |
0 |
4,831 |
+1 |
Mar20 |
190717 |
21220 |
21220 |
21220 |
21220 |
-95 |
0 |
400 |
+0 |
Total Volume and Open Interest |
16,920 |
152,979 |
-583 |
Nikkei 225 Mini(JPX) |
Sep19 |
190717 |
21500 |
21515 |
21355 |
21420 |
-80 |
621,387 |
357,686 |
+10,265 |
Dec19 |
190717 |
21325 |
21335 |
21175 |
21250 |
-80 |
9,735 |
7,311 |
+0 |
Mar20 |
190717 |
21235 |
21245 |
21110 |
21170 |
-80 |
110 |
1,861 |
+31 |
Total Volume and Open Interest |
655,002 |
382,745 |
-90,230 |
Nikkei 225(JPX) |
Sep19 |
190717 |
21500 |
21520 |
21350 |
21420 |
-80 |
49,018 |
221,104 |
-438 |
Dec19 |
190717 |
21320 |
21330 |
21180 |
21250 |
-80 |
189 |
37,799 |
-23 |
Mar20 |
190717 |
21250 |
21250 |
21160 |
21170 |
-80 |
10 |
7,923 |
+4 |
Total Volume and Open Interest |
49,219 |
340,499 |
-457 |
Nikkei 225(CME) Yen |
Sep19 |
190717 |
21460 |
21465 |
21280 |
21330 |
-145 |
14,818 |
53,783 |
+234 |
Dec19 |
190717 |
21255 |
21255 |
21130 |
21150 |
-150 |
0 |
1,103 |
+0 |
Mar20 |
190717 |
21210 |
21210 |
21210 |
21210 |
-135 |
|
|
|
Total Volume and Open Interest |
14,818 |
54,889 |
+234 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190717 |
21330 |
21330 |
21330 |
21330 |
-150 |
|
|
|
Dec19 |
190717 |
21150 |
21150 |
21150 |
21150 |
-150 |
|
|
|
Mar20 |
190717 |
21210 |
21210 |
21210 |
21210 |
-140 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190717 |
5606.5 |
5621.5 |
5560.0 |
5571.5 |
-42.5 |
53,647 |
322,186 |
-28,469 |
Aug19 |
190717 |
5606.0 |
5620.0 |
5560.0 |
5569.5 |
-42.0 |
3,176 |
191,509 |
+106,974 |
Sep19 |
190717 |
5595.5 |
5615.0 |
5564.0 |
5567.0 |
-42.5 |
474 |
23,183 |
+999 |
Total Volume and Open Interest |
57,297 |
602,388 |
+79,504 |
Hang Seng Index(HKFE) |
Jul19 |
190717 |
28621 |
28657 |
28358 |
28616 |
-6 |
203,782 |
102,814 |
+1,284 |
Aug19 |
190717 |
28570 |
28610 |
28328 |
28585 |
-6 |
663 |
1,819 |
+187 |
Sep19 |
190717 |
28498 |
28540 |
28262 |
28502 |
-7 |
1,918 |
13,476 |
+493 |
Total Volume and Open Interest |
206,627 |
130,323 |
+2,047 |
DAX(EUREX) |
Sep19 |
190717 |
12405.5 |
12443.0 |
12295.0 |
12329.0 |
-85.5 |
105,859 |
117,234 |
+5,078 |
Dec19 |
190717 |
12389.0 |
12389.0 |
12282.0 |
12311.5 |
-85.5 |
30 |
1,222 |
-10 |
Mar20 |
190717 |
12297.5 |
12297.5 |
12297.5 |
12297.5 |
-85.5 |
6 |
22 |
+2 |
Total Volume and Open Interest |
105,895 |
118,478 |
+5,070 |
Mini-DAX(EUREX) |
Sep19 |
190717 |
12410.0 |
12443.0 |
12295.0 |
12329.0 |
-85.5 |
37,432 |
12,478 |
+1,094 |
Dec19 |
190717 |
12389.0 |
12406.0 |
12310.0 |
12311.5 |
-85.5 |
55 |
250 |
+8 |
Mar20 |
190717 |
12297.5 |
12297.5 |
12297.5 |
12297.5 |
-85.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,487 |
12,731 |
+1,102 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190717 |
3507 |
3522 |
3486 |
3494 |
-18 |
715,901 |
3,829,548 |
+30,852 |
Dec19 |
190717 |
3490 |
3505 |
3474 |
3477 |
-18 |
4,551 |
285,150 |
+1,502 |
Mar20 |
190717 |
3471 |
3471 |
3458 |
3462 |
-17 |
2 |
516 |
+0 |
Total Volume and Open Interest |
720,454 |
4,140,493 |
+32,354 |
Swiss Market Index(EUREX) |
Sep19 |
190717 |
9809 |
9976 |
9809 |
9932 |
+92 |
38,159 |
189,133 |
+388 |
Dec19 |
190717 |
9854 |
9930 |
9848 |
9909 |
+92 |
17 |
946 |
-4 |
Mar20 |
190717 |
9797 |
9797 |
9797 |
9797 |
+92 |
0 |
72 |
+0 |
Total Volume and Open Interest |
38,176 |
190,151 |
+384 |
FT-SE 100(EURONEXT) |
Sep19 |
190717 |
7490.00 |
7512.50 |
7453.00 |
7466.50 |
-44.50 |
77,210 |
783,736 |
+4,083 |
Dec19 |
190717 |
7428.50 |
7428.50 |
7428.50 |
7428.50 |
-44.50 |
0 |
4,343 |
+0 |
Mar20 |
190717 |
7361.50 |
7361.50 |
7361.50 |
7361.50 |
-44.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,210 |
788,080 |
+4,083 |
SPI 200(SFE) |
Sep19 |
190717 |
6581.0 |
6613.0 |
6559.0 |
6606.0 |
+24.0 |
37,028 |
401,070 |
+51 |
Dec19 |
190717 |
6559.0 |
6590.0 |
6559.0 |
6590.0 |
+25.0 |
250 |
2,602 |
-100 |
Mar20 |
190717 |
6542.0 |
6542.0 |
6542.0 |
6542.0 |
+25.0 |
|
|
|
Total Volume and Open Interest |
38,651 |
406,759 |
+693 |
FTSE MIB(ISE) |
Sep19 |
190717 |
22110.00 |
22165.00 |
21960.00 |
22013.00 |
-119.00 |
17,636 |
104,365 |
+1,020 |
Dec19 |
190717 |
21990.00 |
21995.00 |
21840.00 |
21873.00 |
-117.00 |
33 |
551 |
+1 |
Mar20 |
190717 |
21763.00 |
21763.00 |
21763.00 |
21763.00 |
-117.00 |
1 |
14 |
+0 |
Total Volume and Open Interest |
17,670 |
104,930 |
+1,021 |
KOSPI 200(KFE) |
Sep19 |
190717 |
271.95 |
272.20 |
271.85 |
271.85 |
-2.85 |
148,879 |
296,963 |
+4,051 |
Dec19 |
190717 |
272.10 |
272.40 |
272.00 |
272.00 |
-2.95 |
190 |
44,787 |
+9 |
Mar20 |
190717 |
269.85 |
269.95 |
269.85 |
269.95 |
-0.50 |
12 |
2,599 |
+20 |
Total Volume and Open Interest |
149,082 |
376,029 |
+4,081 |
GSCI(CME) |
Aug19 |
190717 |
425.20 |
425.65 |
418.65 |
420.00 |
-2.90 |
25 |
13,038 |
+15 |
Sep19 |
190717 |
420.15 |
420.15 |
420.15 |
420.15 |
-3.95 |
|
|
|
Oct19 |
190717 |
412.25 |
412.25 |
412.25 |
412.25 |
-3.95 |
|
|
|
Total Volume and Open Interest |
57 |
14,555 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|