|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 18, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190718 |
880.00 |
885.75 |
875.50 |
881.25 |
-1.25 |
64,645 |
96,764 |
-4,592 |
Sep19 |
190718 |
886.50 |
891.50 |
881.25 |
887.00 |
-1.25 |
35,918 |
47,967 |
-907 |
Nov19 |
190718 |
898.00 |
903.50 |
893.00 |
899.00 |
-1.50 |
119,981 |
333,881 |
-6,307 |
Jan20 |
190718 |
910.00 |
915.50 |
905.50 |
911.50 |
-1.25 |
15,381 |
79,477 |
+418 |
Mar20 |
190718 |
920.00 |
925.00 |
915.50 |
921.25 |
-1.25 |
6,431 |
56,561 |
-258 |
May20 |
190718 |
928.75 |
933.50 |
924.50 |
930.00 |
-1.00 |
2,836 |
19,534 |
-108 |
Jul20 |
190718 |
937.75 |
942.25 |
933.50 |
938.75 |
-0.75 |
3,115 |
19,946 |
+163 |
Aug20 |
190718 |
941.50 |
941.50 |
939.50 |
941.50 |
-0.50 |
27 |
1,336 |
+18 |
Sep20 |
190718 |
939.75 |
941.75 |
935.25 |
939.75 |
+0.25 |
19 |
588 |
+13 |
Nov20 |
190718 |
940.00 |
944.50 |
936.75 |
942.00 |
+1.25 |
1,717 |
13,820 |
-53 |
Jan21 |
190718 |
948.25 |
950.25 |
943.75 |
948.25 |
+1.00 |
0 |
231 |
+0 |
Mar21 |
190718 |
952.00 |
953.25 |
949.25 |
952.00 |
+0.50 |
0 |
57 |
+0 |
May21 |
190718 |
958.00 |
958.50 |
956.75 |
958.00 |
+0.25 |
0 |
38 |
+0 |
Jul21 |
190718 |
964.00 |
965.25 |
964.00 |
964.00 |
+0.25 |
0 |
45 |
+0 |
Total Volume and Open Interest |
250,071 |
670,495 |
-11,614 |
Soybean Meal(CBOT) |
Aug19 |
190718 |
307.20 |
308.60 |
305.80 |
307.00 |
-0.50 |
22,179 |
54,008 |
-2,332 |
Sep19 |
190718 |
308.70 |
309.80 |
307.10 |
308.40 |
-0.60 |
13,715 |
55,491 |
+2,035 |
Oct19 |
190718 |
310.20 |
311.40 |
308.70 |
310.00 |
-0.70 |
5,627 |
34,475 |
+1,012 |
Dec19 |
190718 |
313.10 |
314.40 |
311.60 |
312.80 |
-0.80 |
32,372 |
174,645 |
+1,793 |
Jan20 |
190718 |
314.80 |
315.90 |
313.30 |
314.50 |
-0.80 |
2,803 |
39,719 |
+538 |
Mar20 |
190718 |
317.60 |
318.60 |
315.90 |
317.30 |
-0.60 |
2,168 |
43,799 |
+268 |
May20 |
190718 |
320.60 |
321.40 |
318.70 |
320.10 |
-0.50 |
1,837 |
16,086 |
-406 |
Jul20 |
190718 |
323.00 |
324.30 |
321.70 |
323.10 |
-0.30 |
1,410 |
9,491 |
+340 |
Aug20 |
190718 |
324.00 |
325.00 |
322.60 |
324.00 |
-0.10 |
81 |
3,949 |
+14 |
Sep20 |
190718 |
324.20 |
325.70 |
323.30 |
324.70 |
-0.10 |
85 |
2,821 |
+10 |
Total Volume and Open Interest |
82,534 |
443,329 |
+3,300 |
Soybean Oil(CBOT) |
Aug19 |
190718 |
27.61 |
27.85 |
27.47 |
27.64 |
-0.04 |
24,963 |
47,992 |
-2,899 |
Sep19 |
190718 |
27.75 |
27.97 |
27.57 |
27.74 |
-0.05 |
13,517 |
40,393 |
+2,548 |
Oct19 |
190718 |
27.85 |
28.07 |
27.67 |
27.84 |
-0.06 |
3,483 |
22,140 |
+636 |
Dec19 |
190718 |
28.03 |
28.29 |
27.87 |
28.05 |
-0.06 |
48,070 |
203,928 |
-448 |
Jan20 |
190718 |
28.30 |
28.51 |
28.12 |
28.29 |
-0.06 |
3,827 |
43,896 |
+25 |
Mar20 |
190718 |
28.63 |
28.78 |
28.38 |
28.57 |
-0.06 |
3,384 |
38,112 |
+414 |
May20 |
190718 |
28.92 |
29.12 |
28.74 |
28.91 |
-0.06 |
2,161 |
17,027 |
+359 |
Jul20 |
190718 |
29.32 |
29.47 |
29.09 |
29.26 |
-0.06 |
574 |
12,917 |
+23 |
Aug20 |
190718 |
29.25 |
29.59 |
29.23 |
29.38 |
-0.06 |
7 |
1,905 |
+7 |
Sep20 |
190718 |
29.47 |
29.67 |
29.35 |
29.49 |
-0.04 |
10 |
2,085 |
+9 |
Total Volume and Open Interest |
100,095 |
437,585 |
+689 |
Canola(WCE) |
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
Nov19 |
190718 |
444.1 |
445.8 |
441.6 |
445.4 |
+1.3 |
10,839 |
118,447 |
-12 |
Jan20 |
190718 |
451.7 |
452.9 |
449.3 |
452.5 |
+0.9 |
2,328 |
18,826 |
+523 |
Mar20 |
190718 |
457.8 |
460.0 |
456.6 |
459.7 |
+0.7 |
963 |
3,819 |
+261 |
May20 |
190718 |
463.5 |
465.7 |
463.5 |
465.5 |
+0.7 |
276 |
1,182 |
-49 |
Total Volume and Open Interest |
14,671 |
144,704 |
+784 |
Corn(CBOT) |
Sep19 |
190718 |
435.00 |
436.00 |
423.25 |
424.50 |
-11.50 |
144,486 |
551,406 |
-3,230 |
Dec19 |
190718 |
440.00 |
441.00 |
428.00 |
429.75 |
-11.75 |
181,286 |
757,029 |
-563 |
Mar20 |
190718 |
447.25 |
448.25 |
436.00 |
438.25 |
-10.50 |
31,723 |
213,638 |
+256 |
May20 |
190718 |
450.50 |
451.50 |
439.75 |
442.25 |
-10.00 |
5,980 |
53,951 |
-28 |
Jul20 |
190718 |
453.00 |
454.00 |
443.00 |
445.75 |
-9.00 |
9,696 |
105,165 |
+2,019 |
Sep20 |
190718 |
423.50 |
425.50 |
420.00 |
421.75 |
-4.50 |
1,931 |
20,380 |
+399 |
Dec20 |
190718 |
418.50 |
419.25 |
415.75 |
416.75 |
-2.75 |
7,403 |
86,320 |
+431 |
Mar21 |
190718 |
426.50 |
428.25 |
425.50 |
426.50 |
-2.50 |
138 |
3,170 |
-11 |
May21 |
190718 |
431.75 |
433.25 |
431.75 |
432.25 |
-2.50 |
25 |
616 |
-8 |
Jul21 |
190718 |
436.50 |
437.50 |
435.00 |
436.25 |
-2.50 |
13 |
1,860 |
+1 |
Total Volume and Open Interest |
382,777 |
1,797,311 |
-717 |
Wheat(CBOT) |
Sep19 |
190718 |
504.00 |
505.25 |
493.00 |
493.50 |
-12.00 |
51,260 |
174,525 |
+876 |
Dec19 |
190718 |
516.00 |
516.75 |
505.00 |
505.25 |
-12.00 |
19,187 |
112,001 |
+2,059 |
Mar20 |
190718 |
528.25 |
528.75 |
517.25 |
517.75 |
-12.00 |
6,651 |
43,875 |
+670 |
May20 |
190718 |
533.25 |
533.25 |
523.00 |
523.50 |
-11.75 |
1,665 |
10,702 |
+153 |
Jul20 |
190718 |
533.50 |
533.50 |
523.50 |
524.25 |
-11.00 |
1,156 |
21,251 |
-179 |
Sep20 |
190718 |
541.00 |
541.00 |
530.75 |
530.75 |
-11.00 |
297 |
2,689 |
+74 |
Total Volume and Open Interest |
80,507 |
372,617 |
+3,849 |
Wheat(KCBT) |
Sep19 |
190718 |
440.00 |
441.25 |
432.00 |
432.75 |
-9.00 |
22,965 |
153,484 |
+304 |
Dec19 |
190718 |
460.50 |
461.75 |
452.50 |
453.25 |
-9.00 |
6,573 |
73,232 |
+749 |
Mar20 |
190718 |
480.25 |
481.25 |
472.25 |
473.25 |
-8.50 |
3,444 |
29,963 |
+315 |
May20 |
190718 |
493.00 |
493.00 |
485.00 |
485.50 |
-8.50 |
1,457 |
9,825 |
-113 |
Jul20 |
190718 |
496.50 |
496.50 |
490.25 |
491.00 |
-7.75 |
595 |
9,246 |
-89 |
Sep20 |
190718 |
507.00 |
508.00 |
503.00 |
503.00 |
-6.50 |
131 |
2,410 |
+11 |
Dec20 |
190718 |
525.25 |
526.75 |
521.75 |
522.50 |
-6.00 |
141 |
1,998 |
+60 |
Total Volume and Open Interest |
35,306 |
280,333 |
+1,237 |
Wheat(MGE) |
Sep19 |
190718 |
527.75 |
529.25 |
525.25 |
525.50 |
-2.25 |
2,941 |
27,246 |
-1,129 |
Dec19 |
190718 |
542.25 |
542.50 |
537.50 |
537.75 |
-3.00 |
1,377 |
16,349 |
+130 |
Mar20 |
190718 |
557.25 |
557.25 |
552.25 |
552.50 |
-3.00 |
292 |
5,838 |
-553 |
May20 |
190718 |
563.50 |
565.00 |
561.50 |
561.50 |
-2.50 |
44 |
2,624 |
-194 |
Jul20 |
190718 |
570.00 |
570.00 |
569.75 |
569.75 |
-1.75 |
4 |
537 |
-2 |
Sep20 |
190718 |
575.25 |
575.50 |
575.25 |
575.50 |
-2.50 |
0 |
906 |
-2 |
Total Volume and Open Interest |
4,658 |
53,634 |
-1,752 |
Oats(CBOT) |
Sep19 |
190718 |
278.25 |
278.25 |
269.25 |
274.75 |
-3.50 |
71 |
999 |
-14 |
Dec19 |
190718 |
280.75 |
281.50 |
270.00 |
275.25 |
-6.00 |
196 |
3,724 |
+9 |
Mar20 |
190718 |
284.00 |
284.00 |
275.00 |
278.75 |
-5.75 |
4 |
151 |
+2 |
May20 |
190718 |
277.75 |
277.75 |
277.75 |
277.75 |
-5.75 |
|
|
|
Total Volume and Open Interest |
271 |
4,874 |
-3 |
Rough Rice(CBOT) |
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
Sep19 |
190718 |
11.77 |
11.90 |
11.76 |
11.89 |
+0.08 |
510 |
6,113 |
+12 |
Nov19 |
190718 |
11.93 |
12.07 |
11.93 |
12.06 |
+0.07 |
59 |
581 |
-19 |
Jan20 |
190718 |
12.23 |
12.23 |
12.23 |
12.23 |
+0.07 |
1 |
8 |
+0 |
Total Volume and Open Interest |
570 |
6,702 |
-7 |
Live Cattle(CME) |
Aug19 |
190718 |
108.480 |
108.500 |
107.180 |
107.400 |
-0.735 |
15,546 |
61,774 |
-4,249 |
Oct19 |
190718 |
109.150 |
109.150 |
107.885 |
108.250 |
-0.500 |
18,738 |
145,919 |
+1,357 |
Dec19 |
190718 |
113.550 |
113.600 |
112.400 |
112.800 |
-0.550 |
8,873 |
59,578 |
-298 |
Feb20 |
190718 |
117.250 |
117.250 |
115.980 |
116.385 |
-0.665 |
3,896 |
32,555 |
+603 |
Apr20 |
190718 |
119.080 |
119.080 |
117.650 |
118.000 |
-0.850 |
974 |
15,738 |
+89 |
Jun20 |
190718 |
112.385 |
112.385 |
111.035 |
111.430 |
-0.820 |
297 |
9,563 |
+40 |
Total Volume and Open Interest |
48,370 |
328,231 |
-2,464 |
Feeder Cattle(CME) |
Aug19 |
190718 |
141.285 |
141.380 |
139.050 |
139.435 |
-1.145 |
3,633 |
16,285 |
-345 |
Sep19 |
190718 |
141.250 |
141.535 |
139.150 |
139.485 |
-1.300 |
2,505 |
11,188 |
+19 |
Oct19 |
190718 |
141.500 |
141.800 |
139.350 |
139.735 |
-1.345 |
1,308 |
8,227 |
-92 |
Nov19 |
190718 |
141.450 |
141.935 |
139.485 |
139.800 |
-1.435 |
799 |
4,654 |
-47 |
Jan20 |
190718 |
140.235 |
140.285 |
138.035 |
138.450 |
-1.130 |
412 |
5,274 |
+125 |
Mar20 |
190718 |
138.550 |
138.935 |
137.000 |
137.400 |
-1.050 |
69 |
2,340 |
+22 |
Apr20 |
190718 |
138.580 |
139.285 |
137.580 |
137.850 |
-1.000 |
20 |
203 |
+5 |
Total Volume and Open Interest |
8,750 |
48,256 |
-312 |
Lean Hogs(CME) |
Aug19 |
190718 |
82.535 |
82.950 |
80.600 |
82.785 |
+0.785 |
29,008 |
44,303 |
-5,914 |
Oct19 |
190718 |
77.980 |
78.135 |
75.635 |
76.900 |
-0.930 |
26,946 |
94,594 |
+1,175 |
Dec19 |
190718 |
76.000 |
76.000 |
73.885 |
75.285 |
-0.445 |
13,048 |
56,465 |
+944 |
Feb20 |
190718 |
79.550 |
79.680 |
77.930 |
79.580 |
+0.195 |
5,162 |
35,955 |
+589 |
Apr20 |
190718 |
82.500 |
82.700 |
81.000 |
82.635 |
+0.335 |
2,175 |
27,110 |
+291 |
May20 |
190718 |
85.430 |
86.550 |
84.980 |
86.535 |
+0.535 |
9 |
521 |
-1 |
Jun20 |
190718 |
89.600 |
89.785 |
88.230 |
89.700 |
+0.270 |
643 |
10,247 |
+288 |
Jul20 |
190718 |
88.650 |
89.050 |
87.580 |
89.000 |
+0.365 |
126 |
2,552 |
+18 |
Total Volume and Open Interest |
77,420 |
273,631 |
-2,472 |
Class III Milk(CME) |
Jul19 |
190718 |
17.39 |
17.43 |
17.38 |
17.42 |
+0.11 |
106 |
3,611 |
-9 |
Aug19 |
190718 |
17.75 |
17.82 |
17.65 |
17.69 |
+0.02 |
419 |
3,484 |
-111 |
Sep19 |
190718 |
17.96 |
18.05 |
17.88 |
17.92 |
+0.03 |
343 |
3,268 |
-41 |
Oct19 |
190718 |
17.97 |
18.06 |
17.89 |
17.90 |
+0.03 |
172 |
2,313 |
-5 |
Nov19 |
190718 |
17.80 |
17.86 |
17.68 |
17.69 |
+0.02 |
60 |
2,156 |
-25 |
Dec19 |
190718 |
17.36 |
17.41 |
17.23 |
17.24 |
-0.02 |
42 |
1,808 |
-10 |
Jan20 |
190718 |
16.90 |
16.95 |
16.85 |
16.88 |
+0.05 |
8 |
769 |
+4 |
Feb20 |
190718 |
16.75 |
16.82 |
16.75 |
16.77 |
+0.09 |
9 |
636 |
+5 |
Mar20 |
190718 |
16.74 |
16.82 |
16.74 |
16.80 |
+0.06 |
12 |
629 |
+9 |
Apr20 |
190718 |
16.89 |
16.90 |
16.89 |
16.90 |
+0.07 |
1 |
373 |
+1 |
May20 |
190718 |
16.95 |
16.96 |
16.95 |
16.95 |
+0.02 |
1 |
478 |
+0 |
Jun20 |
190718 |
17.10 |
17.15 |
17.10 |
17.15 |
+0.07 |
1 |
484 |
+0 |
Jul20 |
190718 |
17.16 |
17.20 |
17.16 |
17.20 |
+0.10 |
1 |
135 |
+0 |
Total Volume and Open Interest |
1,180 |
20,698 |
-182 |
Cocoa(ICE) |
Sep19 |
190718 |
2432 |
2459 |
2429 |
2440 |
+16 |
21,173 |
100,347 |
-5,965 |
Dec19 |
190718 |
2458 |
2489 |
2458 |
2473 |
+15 |
12,350 |
73,787 |
-4,141 |
Mar20 |
190718 |
2473 |
2494 |
2468 |
2478 |
+12 |
4,363 |
45,126 |
+223 |
May20 |
190718 |
2474 |
2494 |
2467 |
2475 |
+8 |
4,542 |
21,340 |
+2,418 |
Jul20 |
190718 |
2469 |
2486 |
2460 |
2467 |
+5 |
1,690 |
10,017 |
+141 |
Sep20 |
190718 |
2468 |
2480 |
2454 |
2460 |
+3 |
1,341 |
6,396 |
+635 |
Dec20 |
190718 |
2460 |
2471 |
2442 |
2445 |
-1 |
3,300 |
20,141 |
+2,657 |
Total Volume and Open Interest |
48,892 |
284,240 |
-3,929 |
Coffee "C"(ICE) |
Jul19 |
190718 |
105.30 |
107.15 |
105.30 |
107.15 |
+1.20 |
6 |
4 |
-6 |
Sep19 |
190718 |
106.80 |
108.80 |
106.15 |
108.60 |
+1.20 |
25,174 |
114,738 |
+1,595 |
Dec19 |
190718 |
110.75 |
112.60 |
110.00 |
112.45 |
+1.25 |
8,417 |
64,155 |
+1,115 |
Mar20 |
190718 |
114.60 |
116.25 |
113.65 |
116.15 |
+1.30 |
3,612 |
32,583 |
-8 |
May20 |
190718 |
116.35 |
118.55 |
116.00 |
118.40 |
+1.25 |
1,369 |
23,713 |
+27 |
Jul20 |
190718 |
118.80 |
120.50 |
117.90 |
120.40 |
+1.30 |
644 |
7,662 |
+110 |
Total Volume and Open Interest |
40,077 |
264,805 |
+3,010 |
Orange Juice(ICE) |
Sep19 |
190718 |
102.95 |
102.95 |
100.40 |
100.50 |
-2.55 |
827 |
15,351 |
-279 |
Nov19 |
190718 |
105.70 |
105.75 |
103.85 |
103.95 |
-2.30 |
27 |
1,898 |
+4 |
Jan20 |
190718 |
107.20 |
107.30 |
107.00 |
107.00 |
-2.25 |
4 |
892 |
+0 |
Mar20 |
190718 |
110.30 |
110.30 |
110.00 |
110.00 |
-2.25 |
2 |
429 |
+0 |
May20 |
190718 |
113.40 |
113.40 |
113.10 |
113.10 |
-2.15 |
1 |
447 |
+0 |
Jul20 |
190718 |
116.45 |
116.45 |
116.20 |
116.20 |
-1.85 |
0 |
208 |
+0 |
Total Volume and Open Interest |
861 |
19,349 |
-275 |
Sugar #11(ICE) |
Oct19 |
190718 |
11.81 |
11.84 |
11.53 |
11.55 |
-0.24 |
52,582 |
468,471 |
-44 |
Mar20 |
190718 |
12.86 |
12.87 |
12.61 |
12.62 |
-0.23 |
24,112 |
251,304 |
+1,655 |
May20 |
190718 |
12.98 |
12.99 |
12.74 |
12.75 |
-0.22 |
6,035 |
55,681 |
+1,020 |
Jul20 |
190718 |
13.12 |
13.13 |
12.89 |
12.91 |
-0.20 |
3,109 |
47,626 |
+699 |
Oct20 |
190718 |
13.32 |
13.32 |
13.10 |
13.12 |
-0.18 |
1,311 |
37,674 |
+361 |
Mar21 |
190718 |
13.85 |
13.85 |
13.64 |
13.66 |
-0.18 |
494 |
22,475 |
+129 |
May21 |
190718 |
13.83 |
13.84 |
13.67 |
13.68 |
-0.16 |
168 |
3,683 |
+65 |
Jul21 |
190718 |
13.80 |
13.80 |
13.68 |
13.68 |
-0.15 |
122 |
3,171 |
+95 |
Total Volume and Open Interest |
88,072 |
891,873 |
+4,086 |
London Cocoa(LCE) |
Sep19 |
190718 |
1831 |
1857 |
1831 |
1833 |
-3 |
8,077 |
84,191 |
-1,781 |
Dec19 |
190718 |
1869 |
1889 |
1869 |
1871 |
unch |
7,268 |
73,890 |
-1,035 |
Mar20 |
190718 |
1868 |
1885 |
1867 |
1869 |
-1 |
4,461 |
60,865 |
+117 |
May20 |
190718 |
1868 |
1875 |
1859 |
1861 |
-3 |
2,607 |
27,493 |
+1,302 |
Jul20 |
190718 |
1857 |
1867 |
1852 |
1853 |
-4 |
1,950 |
20,948 |
+175 |
Sep20 |
190718 |
1848 |
1858 |
1840 |
1844 |
-4 |
1,391 |
15,415 |
+660 |
Dec20 |
190718 |
1837 |
1846 |
1825 |
1830 |
-7 |
1,423 |
13,698 |
+565 |
Total Volume and Open Interest |
27,881 |
300,949 |
-820 |
London Sugar(LCE) |
Oct19 |
190718 |
312.50 |
315.00 |
311.90 |
312.60 |
+0.30 |
6,645 |
58,048 |
+58 |
Dec19 |
190718 |
322.90 |
324.50 |
322.20 |
322.40 |
-0.50 |
2,529 |
23,440 |
+282 |
Mar20 |
190718 |
334.40 |
335.30 |
332.40 |
332.70 |
-1.60 |
721 |
14,891 |
+56 |
May20 |
190718 |
342.00 |
342.10 |
338.50 |
338.70 |
-2.70 |
261 |
4,455 |
+208 |
Aug20 |
190718 |
350.50 |
350.70 |
346.50 |
346.70 |
-3.80 |
79 |
2,445 |
-13 |
Total Volume and Open Interest |
10,270 |
104,448 |
-15,938 |
Cotton(ICE) |
Oct19 |
190718 |
61.60 |
61.60 |
60.78 |
60.78 |
-1.11 |
29 |
254 |
+8 |
Dec19 |
190718 |
62.49 |
62.57 |
61.66 |
61.71 |
-0.78 |
11,838 |
136,931 |
+63 |
Mar20 |
190718 |
63.66 |
63.68 |
62.81 |
62.88 |
-0.74 |
3,291 |
32,703 |
+85 |
May20 |
190718 |
64.56 |
64.56 |
63.88 |
63.97 |
-0.56 |
1,000 |
4,202 |
+173 |
Jul20 |
190718 |
65.21 |
65.21 |
64.85 |
64.93 |
-0.43 |
601 |
4,825 |
+337 |
Oct20 |
190718 |
64.73 |
64.73 |
64.73 |
64.73 |
-0.44 |
|
|
|
Total Volume and Open Interest |
17,107 |
191,112 |
+799 |
Lumber(CME) |
Sep19 |
190718 |
328.3 |
341.6 |
328.2 |
334.7 |
+7.6 |
532 |
2,022 |
+24 |
Nov19 |
190718 |
328.9 |
340.0 |
328.9 |
334.3 |
+4.9 |
112 |
339 |
+9 |
Jan20 |
190718 |
339.8 |
339.8 |
339.8 |
339.8 |
+5.7 |
4 |
49 |
-1 |
Mar20 |
190718 |
346.7 |
346.7 |
346.7 |
346.7 |
+5.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
648 |
2,411 |
+32 |
Crude Oil(NYM) |
Aug19 |
190718 |
56.60 |
57.32 |
54.72 |
55.30 |
-1.48 |
712,540 |
119,793 |
-28,206 |
Sep19 |
190718 |
56.72 |
57.45 |
54.85 |
55.42 |
-1.50 |
303,563 |
395,850 |
+24,816 |
Oct19 |
190718 |
56.76 |
57.50 |
54.89 |
55.44 |
-1.51 |
104,341 |
159,435 |
+433 |
Nov19 |
190718 |
56.67 |
57.47 |
54.90 |
55.43 |
-1.50 |
52,517 |
133,412 |
+5,711 |
Dec19 |
190718 |
56.60 |
57.40 |
54.80 |
55.36 |
-1.44 |
88,100 |
293,158 |
-712 |
Jan20 |
190718 |
56.54 |
57.19 |
54.82 |
55.22 |
-1.40 |
25,786 |
101,647 |
+1,405 |
Feb20 |
190718 |
56.54 |
56.92 |
54.69 |
55.03 |
-1.36 |
9,125 |
51,872 |
+880 |
Mar20 |
190718 |
56.29 |
56.72 |
54.30 |
54.80 |
-1.32 |
16,041 |
57,996 |
-2,399 |
Apr20 |
190718 |
55.81 |
56.40 |
54.38 |
54.56 |
-1.31 |
1,878 |
37,275 |
+135 |
May20 |
190718 |
55.54 |
56.11 |
53.80 |
54.33 |
-1.26 |
1,982 |
37,961 |
+161 |
Jun20 |
190718 |
55.29 |
55.99 |
53.57 |
54.10 |
-1.24 |
21,579 |
146,700 |
-285 |
Jul20 |
190718 |
55.67 |
55.67 |
53.70 |
53.87 |
-1.22 |
1,206 |
32,619 |
+129 |
Aug20 |
190718 |
53.66 |
54.93 |
53.66 |
53.66 |
-1.19 |
730 |
25,828 |
+61 |
Sep20 |
190718 |
53.98 |
54.74 |
53.46 |
53.46 |
-1.15 |
1,886 |
42,877 |
+43 |
Oct20 |
190718 |
53.28 |
54.55 |
53.28 |
53.28 |
-1.13 |
598 |
27,936 |
+146 |
Nov20 |
190718 |
53.60 |
54.38 |
53.12 |
53.12 |
-1.10 |
825 |
22,802 |
+335 |
Total Volume and Open Interest |
1,387,580 |
2,089,629 |
+5,708 |
e-miNY Crude Oil(NYM) |
Aug19 |
190718 |
56.675 |
57.300 |
54.750 |
55.300 |
-1.475 |
30,802 |
3,264 |
-347 |
Sep19 |
190718 |
56.650 |
57.450 |
54.825 |
55.425 |
-1.500 |
2,662 |
1,193 |
+68 |
Oct19 |
190718 |
57.000 |
57.425 |
54.900 |
55.450 |
-1.500 |
140 |
219 |
+1 |
Nov19 |
190718 |
57.050 |
57.425 |
55.200 |
55.425 |
-1.500 |
8 |
356 |
-1 |
Dec19 |
190718 |
56.625 |
57.325 |
55.000 |
55.350 |
-1.450 |
27 |
251 |
+15 |
Jan20 |
190718 |
55.225 |
55.225 |
55.225 |
55.225 |
-1.400 |
4 |
104 |
-1 |
Feb20 |
190718 |
54.750 |
56.800 |
54.750 |
55.025 |
-1.375 |
1 |
62 |
+0 |
Mar20 |
190718 |
54.675 |
54.850 |
54.425 |
54.800 |
-1.325 |
0 |
53 |
+0 |
Apr20 |
190718 |
54.500 |
56.275 |
54.500 |
54.550 |
-1.325 |
2 |
141 |
+0 |
May20 |
190718 |
55.750 |
56.200 |
54.325 |
54.325 |
-1.275 |
0 |
144 |
+0 |
Total Volume and Open Interest |
33,647 |
5,867 |
-264 |
NY Harbor ULSD(NYM) |
Aug19 |
190718 |
189.20 |
191.45 |
185.26 |
186.25 |
-3.01 |
54,271 |
68,395 |
-3,918 |
Sep19 |
190718 |
190.23 |
192.24 |
185.96 |
186.99 |
-3.10 |
38,566 |
84,899 |
+6,880 |
Oct19 |
190718 |
190.83 |
192.94 |
186.67 |
187.64 |
-3.19 |
25,840 |
49,442 |
+3,893 |
Nov19 |
190718 |
192.13 |
193.43 |
187.16 |
188.12 |
-3.21 |
10,950 |
38,223 |
+592 |
Dec19 |
190718 |
191.49 |
193.53 |
187.32 |
188.32 |
-3.19 |
11,906 |
50,149 |
+582 |
Jan20 |
190718 |
191.68 |
193.56 |
187.42 |
188.39 |
-3.16 |
5,847 |
28,681 |
+606 |
Feb20 |
190718 |
191.14 |
193.11 |
187.02 |
187.98 |
-3.14 |
3,724 |
17,477 |
+274 |
Mar20 |
190718 |
188.34 |
192.16 |
186.19 |
187.13 |
-3.12 |
1,456 |
12,968 |
+166 |
Apr20 |
190718 |
188.86 |
190.37 |
184.97 |
185.84 |
-3.06 |
555 |
6,366 |
-46 |
May20 |
190718 |
187.90 |
188.72 |
184.48 |
184.96 |
-2.97 |
431 |
3,475 |
+4 |
Jun20 |
190718 |
188.61 |
189.05 |
183.44 |
184.38 |
-2.90 |
1,766 |
19,184 |
+159 |
Jul20 |
190718 |
185.88 |
185.91 |
184.43 |
184.43 |
-2.86 |
176 |
2,349 |
+90 |
Aug20 |
190718 |
185.25 |
185.25 |
184.62 |
184.62 |
-2.81 |
76 |
1,436 |
-2 |
Sep20 |
190718 |
185.20 |
185.20 |
184.87 |
184.87 |
-2.76 |
315 |
2,145 |
-48 |
Total Volume and Open Interest |
158,047 |
405,808 |
+9,519 |
RBOB Gasoline(NYM) |
Aug19 |
190718 |
188.29 |
189.49 |
182.08 |
183.42 |
-4.45 |
68,260 |
78,772 |
-801 |
Sep19 |
190718 |
183.59 |
184.67 |
177.36 |
178.62 |
-4.55 |
53,380 |
106,240 |
-456 |
Oct19 |
190718 |
167.61 |
168.83 |
161.47 |
162.64 |
-4.69 |
23,913 |
69,867 |
+1,183 |
Nov19 |
190718 |
163.13 |
164.59 |
157.40 |
158.54 |
-4.58 |
9,352 |
38,300 |
+62 |
Dec19 |
190718 |
160.00 |
161.48 |
154.33 |
155.52 |
-4.43 |
8,420 |
43,493 |
+809 |
Jan20 |
190718 |
159.28 |
160.14 |
153.46 |
154.46 |
-4.32 |
3,166 |
28,043 |
+143 |
Feb20 |
190718 |
159.48 |
160.10 |
154.02 |
154.79 |
-4.26 |
949 |
9,354 |
+228 |
Mar20 |
190718 |
161.26 |
161.37 |
155.23 |
156.19 |
-4.18 |
1,194 |
11,868 |
+227 |
Apr20 |
190718 |
178.02 |
178.40 |
172.63 |
173.62 |
-4.20 |
594 |
4,707 |
-126 |
May20 |
190718 |
177.95 |
179.12 |
173.74 |
174.42 |
-4.14 |
71 |
2,570 |
+0 |
Total Volume and Open Interest |
170,322 |
405,008 |
+1,237 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190718 |
187.90 |
187.90 |
183.42 |
183.42 |
-4.45 |
0 |
2 |
+0 |
Sep19 |
190718 |
178.62 |
178.62 |
178.62 |
178.62 |
-4.55 |
|
|
|
Oct19 |
190718 |
162.64 |
162.64 |
162.64 |
162.64 |
-4.69 |
|
|
|
Nov19 |
190718 |
158.54 |
158.54 |
158.54 |
158.54 |
-4.58 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190718 |
2.309 |
2.355 |
2.266 |
2.287 |
-0.017 |
148,940 |
176,514 |
-17,262 |
Sep19 |
190718 |
2.283 |
2.326 |
2.242 |
2.263 |
-0.015 |
118,678 |
350,750 |
+10,468 |
Oct19 |
190718 |
2.310 |
2.349 |
2.269 |
2.290 |
-0.014 |
64,478 |
147,129 |
+4,507 |
Nov19 |
190718 |
2.408 |
2.443 |
2.365 |
2.386 |
-0.018 |
33,298 |
111,157 |
-2,144 |
Dec19 |
190718 |
2.603 |
2.632 |
2.554 |
2.576 |
-0.019 |
15,395 |
107,664 |
+1,342 |
Jan20 |
190718 |
2.711 |
2.740 |
2.670 |
2.693 |
-0.015 |
21,335 |
94,860 |
+1,785 |
Feb20 |
190718 |
2.682 |
2.706 |
2.641 |
2.665 |
-0.014 |
6,704 |
51,735 |
-23 |
Mar20 |
190718 |
2.610 |
2.624 |
2.564 |
2.585 |
-0.018 |
10,070 |
62,205 |
+119 |
Apr20 |
190718 |
2.406 |
2.419 |
2.376 |
2.390 |
-0.016 |
8,816 |
44,142 |
+921 |
May20 |
190718 |
2.381 |
2.395 |
2.355 |
2.368 |
-0.017 |
3,499 |
26,221 |
-316 |
Jun20 |
190718 |
2.432 |
2.434 |
2.398 |
2.408 |
-0.018 |
1,388 |
12,091 |
+101 |
Jul20 |
190718 |
2.462 |
2.477 |
2.440 |
2.449 |
-0.018 |
1,513 |
15,095 |
+463 |
Aug20 |
190718 |
2.487 |
2.488 |
2.454 |
2.464 |
-0.016 |
619 |
14,116 |
+58 |
Sep20 |
190718 |
2.460 |
2.476 |
2.440 |
2.450 |
-0.015 |
559 |
11,773 |
+104 |
Oct20 |
190718 |
2.485 |
2.503 |
2.465 |
2.476 |
-0.014 |
3,043 |
25,651 |
-626 |
Nov20 |
190718 |
2.560 |
2.560 |
2.532 |
2.541 |
-0.012 |
415 |
11,685 |
+91 |
Total Volume and Open Interest |
439,434 |
1,311,815 |
-168 |
Brent Crude Oil(ICE) |
Sep19 |
190718 |
63.52 |
64.46 |
61.29 |
61.93 |
-1.73 |
356,735 |
333,532 |
-21,891 |
Oct19 |
190718 |
63.05 |
64.00 |
60.97 |
61.59 |
-1.60 |
235,441 |
320,289 |
+5,772 |
Nov19 |
190718 |
62.68 |
63.63 |
60.70 |
61.31 |
-1.49 |
130,421 |
221,611 |
-1,953 |
Dec19 |
190718 |
62.38 |
63.28 |
60.46 |
61.05 |
-1.41 |
158,163 |
298,311 |
-4,414 |
Jan20 |
190718 |
62.12 |
63.01 |
60.25 |
60.83 |
-1.35 |
31,697 |
125,556 |
+993 |
Feb20 |
190718 |
62.00 |
62.78 |
60.08 |
60.66 |
-1.29 |
18,101 |
75,376 |
+247 |
Mar20 |
190718 |
61.82 |
62.58 |
59.94 |
60.51 |
-1.24 |
27,109 |
66,871 |
+432 |
Apr20 |
190718 |
61.88 |
62.36 |
59.78 |
60.35 |
-1.21 |
6,960 |
41,183 |
-314 |
May20 |
190718 |
61.63 |
62.14 |
59.71 |
60.17 |
-1.18 |
4,542 |
41,049 |
-49 |
Jun20 |
190718 |
61.41 |
61.94 |
59.45 |
59.99 |
-1.16 |
32,272 |
149,227 |
-856 |
Jul20 |
190718 |
59.80 |
59.80 |
59.80 |
59.80 |
-1.14 |
2,323 |
63,290 |
+256 |
Aug20 |
190718 |
61.65 |
61.65 |
59.64 |
59.64 |
-1.12 |
1,818 |
41,645 |
-295 |
Sep20 |
190718 |
59.46 |
59.46 |
59.46 |
59.46 |
-1.11 |
3,455 |
37,747 |
+1,002 |
Oct20 |
190718 |
59.28 |
59.28 |
59.28 |
59.28 |
-1.10 |
1,071 |
20,581 |
+61 |
Total Volume and Open Interest |
1,072,299 |
2,307,221 |
-17,566 |
Gas Oil(ICE) |
Aug19 |
190718 |
579.00 |
585.75 |
567.00 |
569.00 |
-14.00 |
78,730 |
157,062 |
-11,774 |
Sep19 |
190718 |
582.00 |
588.25 |
569.25 |
571.25 |
-14.25 |
59,237 |
154,215 |
+3,383 |
Oct19 |
190718 |
584.50 |
590.75 |
571.50 |
573.75 |
-14.50 |
37,635 |
116,411 |
-4,467 |
Nov19 |
190718 |
583.00 |
589.25 |
570.00 |
572.25 |
-14.50 |
17,805 |
62,276 |
-1,205 |
Dec19 |
190718 |
580.00 |
586.50 |
567.25 |
569.75 |
-14.50 |
43,752 |
142,092 |
+3,244 |
Jan20 |
190718 |
581.50 |
584.75 |
566.50 |
568.50 |
-14.50 |
10,521 |
46,498 |
+3,171 |
Feb20 |
190718 |
579.00 |
583.00 |
565.00 |
567.50 |
-14.50 |
5,502 |
31,114 |
+963 |
Mar20 |
190718 |
579.25 |
582.50 |
565.00 |
566.25 |
-14.50 |
4,720 |
34,190 |
-204 |
Apr20 |
190718 |
574.75 |
580.00 |
563.75 |
564.50 |
-14.50 |
2,730 |
20,676 |
+68 |
May20 |
190718 |
574.00 |
578.25 |
563.00 |
563.00 |
-14.25 |
1,784 |
20,682 |
+667 |
Total Volume and Open Interest |
290,301 |
989,945 |
-4,146 |
Ethanol(CBOT) |
Aug19 |
190718 |
1.461 |
1.461 |
1.440 |
1.447 |
-0.031 |
78 |
662 |
+0 |
Sep19 |
190718 |
1.485 |
1.485 |
1.468 |
1.469 |
-0.026 |
86 |
333 |
+8 |
Oct19 |
190718 |
1.480 |
1.480 |
1.476 |
1.476 |
-0.026 |
0 |
72 |
+0 |
Nov19 |
190718 |
1.479 |
1.479 |
1.479 |
1.479 |
-0.026 |
0 |
4 |
+0 |
Dec19 |
190718 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.026 |
0 |
20 |
+0 |
Jan20 |
190718 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.026 |
|
|
|
Feb20 |
190718 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.026 |
|
|
|
Mar20 |
190718 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.026 |
|
|
|
Total Volume and Open Interest |
164 |
1,091 |
+8 |
WTI Crude Oil(ICE) |
Aug19 |
190718 |
56.54 |
57.32 |
54.74 |
55.30 |
-1.48 |
39,843 |
33,382 |
-4,651 |
Sep19 |
190718 |
56.69 |
57.45 |
54.86 |
55.42 |
-1.50 |
69,460 |
112,683 |
-1,095 |
Oct19 |
190718 |
56.97 |
57.47 |
54.89 |
55.44 |
-1.51 |
48,822 |
57,190 |
+2,388 |
Nov19 |
190718 |
56.95 |
57.47 |
54.89 |
55.43 |
-1.50 |
24,529 |
45,186 |
+2,208 |
Dec19 |
190718 |
56.93 |
57.36 |
54.82 |
55.36 |
-1.44 |
37,918 |
113,199 |
+841 |
Jan20 |
190718 |
56.52 |
57.18 |
54.79 |
55.22 |
-1.40 |
9,181 |
19,953 |
+744 |
Feb20 |
190718 |
56.68 |
56.78 |
54.51 |
55.03 |
-1.36 |
2,224 |
12,031 |
+702 |
Mar20 |
190718 |
56.38 |
56.51 |
54.49 |
54.80 |
-1.32 |
3,298 |
17,921 |
+697 |
Apr20 |
190718 |
54.80 |
54.80 |
54.21 |
54.56 |
-1.31 |
519 |
7,778 |
-51 |
May20 |
190718 |
54.33 |
54.33 |
54.33 |
54.33 |
-1.26 |
813 |
6,353 |
-193 |
Jun20 |
190718 |
55.31 |
55.76 |
54.09 |
54.10 |
-1.24 |
6,786 |
64,097 |
-391 |
Jul20 |
190718 |
53.87 |
53.87 |
53.87 |
53.87 |
-1.22 |
158 |
5,922 |
-63 |
Aug20 |
190718 |
53.66 |
53.66 |
53.66 |
53.66 |
-1.19 |
115 |
5,527 |
+40 |
Sep20 |
190718 |
53.46 |
53.46 |
53.46 |
53.46 |
-1.15 |
174 |
10,127 |
+86 |
Oct20 |
190718 |
53.28 |
53.28 |
53.28 |
53.28 |
-1.13 |
90 |
5,719 |
-9 |
Nov20 |
190718 |
53.12 |
53.12 |
53.12 |
53.12 |
-1.10 |
41 |
5,234 |
-35 |
Total Volume and Open Interest |
250,239 |
675,880 |
+835 |
US Dollar Index(ICE) |
Sep19 |
190718 |
96.855 |
96.930 |
96.320 |
96.450 |
-0.403 |
21,864 |
41,135 |
-601 |
Dec19 |
190718 |
96.345 |
96.410 |
95.915 |
96.005 |
-0.388 |
91 |
1,257 |
+13 |
Mar20 |
190718 |
95.685 |
95.685 |
95.540 |
95.540 |
-0.387 |
0 |
78 |
+0 |
Total Volume and Open Interest |
21,955 |
42,480 |
-588 |
Australian Dollar(CME) |
Sep19 |
190718 |
70.24 |
70.88 |
70.17 |
70.80 |
+0.52 |
74,386 |
155,839 |
+2,052 |
Dec19 |
190718 |
70.37 |
71.03 |
70.37 |
70.95 |
+0.51 |
6 |
762 |
-3 |
Mar20 |
190718 |
71.09 |
71.09 |
71.09 |
71.09 |
+0.51 |
0 |
26 |
+0 |
Total Volume and Open Interest |
75,718 |
157,734 |
+2,112 |
British Pound(CME) |
Sep19 |
190718 |
124.71 |
125.92 |
124.62 |
125.76 |
+1.03 |
101,570 |
249,394 |
+9,910 |
Dec19 |
190718 |
125.14 |
126.19 |
125.12 |
126.19 |
+1.02 |
111 |
1,394 |
+37 |
Mar20 |
190718 |
125.88 |
126.67 |
125.88 |
126.67 |
+1.04 |
2 |
190 |
+1 |
Total Volume and Open Interest |
103,808 |
253,464 |
+10,426 |
Canadian Dollar(CME) |
Sep19 |
190718 |
76.72 |
76.86 |
76.44 |
76.75 |
-0.02 |
56,258 |
174,386 |
+2,785 |
Dec19 |
190718 |
76.75 |
76.87 |
76.54 |
76.82 |
-0.02 |
86 |
5,459 |
+9 |
Mar20 |
190718 |
76.68 |
76.89 |
76.68 |
76.89 |
-0.02 |
0 |
963 |
+0 |
Jun20 |
190718 |
76.92 |
76.92 |
76.92 |
76.92 |
-0.01 |
1 |
214 |
+0 |
Total Volume and Open Interest |
56,448 |
182,674 |
+2,522 |
Japanese Yen(CME) |
Sep19 |
190718 |
93.06 |
93.67 |
92.97 |
93.44 |
+0.50 |
86,146 |
127,646 |
+349 |
Dec19 |
190718 |
93.82 |
94.20 |
93.67 |
94.02 |
+0.49 |
31 |
424 |
+4 |
Mar20 |
190718 |
94.50 |
94.88 |
94.50 |
94.68 |
+0.50 |
0 |
148 |
+0 |
Total Volume and Open Interest |
87,343 |
130,304 |
+360 |
Swiss Franc(CME) |
Sep19 |
190718 |
101.88 |
102.47 |
101.62 |
102.27 |
+0.40 |
18,673 |
52,136 |
+711 |
Dec19 |
190718 |
103.08 |
103.21 |
102.44 |
103.08 |
+0.40 |
0 |
30 |
+0 |
Mar20 |
190718 |
103.92 |
103.92 |
103.29 |
103.92 |
+0.40 |
0 |
29 |
+0 |
Total Volume and Open Interest |
18,673 |
52,203 |
+711 |
EuroFX(CME) |
Sep19 |
190718 |
112.80 |
113.32 |
112.57 |
113.20 |
+0.43 |
150,627 |
520,406 |
+5,519 |
Dec19 |
190718 |
113.68 |
114.07 |
113.34 |
113.96 |
+0.42 |
541 |
4,760 |
+22 |
Mar20 |
190718 |
114.34 |
114.78 |
114.20 |
114.77 |
+0.42 |
44 |
7,811 |
+4 |
Total Volume and Open Interest |
152,227 |
535,848 |
+5,488 |
Mexican Peso(CME) |
Aug19 |
190718 |
525.00 |
525.00 |
525.00 |
525.00 |
+3.13 |
|
|
|
Sep19 |
190718 |
519.25 |
522.88 |
518.13 |
522.63 |
+3.13 |
31,233 |
225,208 |
-1,004 |
Total Volume and Open Interest |
31,733 |
225,725 |
-513 |
Brazilian Real(CME) |
Aug19 |
190718 |
265.70 |
268.65 |
265.50 |
267.85 |
+2.15 |
3,112 |
21,350 |
+711 |
Sep19 |
190718 |
266.95 |
267.85 |
264.85 |
267.15 |
+2.15 |
212 |
7,123 |
+59 |
Oct19 |
190718 |
266.45 |
267.00 |
266.45 |
266.45 |
+2.15 |
0 |
2 |
+0 |
Nov19 |
190718 |
265.80 |
265.80 |
265.80 |
265.80 |
+2.15 |
|
|
|
Total Volume and Open Interest |
3,324 |
28,475 |
+770 |
30-Year T-Bonds(CBOT) |
Sep19 |
190718 |
155~000 |
155~090 |
154~080 |
154~310 |
+0~070 |
225,336 |
927,878 |
-5,861 |
Dec19 |
190718 |
154~100 |
154~170 |
153~160 |
154~070 |
+0~080 |
35 |
164 |
+28 |
Mar20 |
190718 |
153~070 |
153~070 |
153~070 |
153~070 |
+0~080 |
|
|
|
Total Volume and Open Interest |
225,371 |
928,042 |
-5,833 |
10-Year T-Notes(CBOT) |
Sep19 |
190718 |
127~145 |
127~260 |
127~075 |
127~205 |
+0~090 |
1,322,335 |
3,746,744 |
+11,057 |
Dec19 |
190718 |
127~275 |
128~075 |
127~205 |
128~020 |
+0~095 |
3,436 |
32,529 |
+2,577 |
Mar20 |
190718 |
128~020 |
128~020 |
128~020 |
128~020 |
+0~095 |
|
|
|
Total Volume and Open Interest |
1,325,771 |
3,779,273 |
+13,634 |
5-Year T-Notes(CBOT) |
Sep19 |
190718 |
117~250 |
118~006 |
117~206 |
117~292 |
+0~064 |
780,815 |
4,407,036 |
+3,863 |
Dec19 |
190718 |
118~020 |
118~100 |
117~304 |
118~070 |
+0~066 |
11,721 |
53,210 |
+11,277 |
Mar20 |
190718 |
118~030 |
118~030 |
118~030 |
118~030 |
+0~066 |
|
|
|
Total Volume and Open Interest |
792,536 |
4,460,246 |
+15,140 |
2 Year T-Notes(CBOT) |
Sep19 |
190718 |
107~127 |
107~165 |
107~110 |
107~152 |
+0~036 |
395,010 |
3,534,090 |
+9,480 |
Dec19 |
190718 |
107~187 |
107~217 |
107~164 |
107~210 |
+0~040 |
4,906 |
53,812 |
+4,172 |
Mar20 |
190718 |
107~210 |
107~210 |
107~210 |
107~210 |
+0~040 |
|
|
|
Total Volume and Open Interest |
399,916 |
3,587,902 |
+13,652 |
Eurodollars(CME) |
Sep19 |
190718 |
97.925 |
97.980 |
97.895 |
97.960 |
+0.050 |
283,673 |
1,456,828 |
-2,781 |
Dec19 |
190718 |
98.010 |
98.075 |
97.970 |
98.045 |
+0.060 |
319,600 |
1,635,442 |
+28,545 |
Mar20 |
190718 |
98.215 |
98.290 |
98.180 |
98.260 |
+0.075 |
202,770 |
1,213,682 |
-5,458 |
Jun20 |
190718 |
98.320 |
98.390 |
98.280 |
98.355 |
+0.070 |
175,293 |
1,119,467 |
+1,171 |
Sep20 |
190718 |
98.385 |
98.450 |
98.345 |
98.415 |
+0.065 |
170,752 |
1,182,002 |
+14,719 |
Dec20 |
190718 |
98.380 |
98.440 |
98.340 |
98.410 |
+0.065 |
154,087 |
1,146,441 |
+5,628 |
Mar21 |
190718 |
98.405 |
98.465 |
98.370 |
98.435 |
+0.060 |
147,613 |
863,324 |
-221 |
Jun21 |
190718 |
98.385 |
98.440 |
98.350 |
98.410 |
+0.055 |
109,449 |
804,616 |
+4,747 |
Sep21 |
190718 |
98.365 |
98.415 |
98.330 |
98.385 |
+0.050 |
74,549 |
573,275 |
+6,627 |
Dec21 |
190718 |
98.325 |
98.375 |
98.295 |
98.345 |
+0.045 |
64,182 |
570,820 |
-5,391 |
Mar22 |
190718 |
98.310 |
98.355 |
98.280 |
98.330 |
+0.045 |
60,556 |
482,576 |
-3,495 |
Jun22 |
190718 |
98.280 |
98.320 |
98.250 |
98.300 |
+0.040 |
59,481 |
345,190 |
+1,790 |
Sep22 |
190718 |
98.250 |
98.290 |
98.225 |
98.270 |
+0.040 |
32,606 |
342,817 |
+2,311 |
Dec22 |
190718 |
98.215 |
98.255 |
98.190 |
98.235 |
+0.035 |
28,806 |
198,190 |
-566 |
Mar23 |
190718 |
98.190 |
98.225 |
98.165 |
98.205 |
+0.030 |
22,931 |
153,153 |
-243 |
Jun23 |
190718 |
98.155 |
98.190 |
98.130 |
98.170 |
+0.030 |
24,532 |
129,547 |
+2,741 |
Sep23 |
190718 |
98.125 |
98.155 |
98.095 |
98.135 |
+0.025 |
17,513 |
103,879 |
-1,868 |
Dec23 |
190718 |
98.085 |
98.110 |
98.055 |
98.095 |
+0.025 |
13,711 |
64,714 |
+794 |
Total Volume and Open Interest |
2,091,208 |
12,799,430 |
+77,495 |
Ultra T-Bond(CBOT) |
Sep19 |
190718 |
176~21 |
176~27 |
175~12 |
176~11 |
+0~04 |
109,453 |
1,157,909 |
+1,453 |
Dec19 |
190718 |
176~26 |
177~06 |
176~00 |
176~26 |
+0~04 |
4 |
2 |
+2 |
Mar20 |
190718 |
176~26 |
176~26 |
176~26 |
176~26 |
+0~04 |
|
|
|
Total Volume and Open Interest |
109,457 |
1,157,911 |
+1,455 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190718 |
137~185 |
137~290 |
137~065 |
137~220 |
+0~085 |
154,574 |
768,742 |
+4,142 |
Dec19 |
190718 |
137~315 |
138~055 |
137~215 |
137~315 |
+0~090 |
0 |
1 |
+0 |
Mar20 |
190718 |
137~315 |
137~315 |
137~315 |
137~315 |
+0~090 |
|
|
|
Total Volume and Open Interest |
154,574 |
768,743 |
+4,142 |
30 Day Federal Funds(CBOT) |
Jul19 |
190718 |
97.600 |
97.600 |
97.598 |
97.598 |
-0.002 |
13,628 |
309,966 |
+994 |
Aug19 |
190718 |
97.935 |
98.020 |
97.920 |
97.985 |
+0.060 |
155,433 |
515,633 |
+15,001 |
Sep19 |
190718 |
98.010 |
98.085 |
97.995 |
98.055 |
+0.060 |
21,279 |
165,530 |
-96 |
Oct19 |
190718 |
98.120 |
98.185 |
98.100 |
98.160 |
+0.060 |
66,593 |
312,134 |
-10,981 |
Nov19 |
190718 |
98.225 |
98.300 |
98.210 |
98.280 |
+0.075 |
49,553 |
210,691 |
-9,309 |
Dec19 |
190718 |
98.290 |
98.365 |
98.265 |
98.345 |
+0.080 |
14,007 |
95,394 |
+2,812 |
Total Volume and Open Interest |
422,157 |
2,202,528 |
+6,846 |
Japanese Govt Bonds(SGX) |
Sep19 |
190718 |
153.44 |
153.59 |
153.43 |
153.56 |
+0.12 |
562 |
18,168 |
-1,023 |
Dec19 |
190718 |
153.56 |
153.56 |
153.56 |
153.56 |
+0.12 |
|
|
|
Mar20 |
190718 |
153.56 |
153.56 |
153.56 |
153.56 |
+0.12 |
|
|
|
Total Volume and Open Interest |
562 |
18,168 |
-1,023 |
Euro-Buxl(EUREX) |
Sep19 |
190718 |
202.86 |
204.00 |
202.26 |
202.96 |
+0.56 |
42,021 |
244,768 |
-257 |
Dec19 |
190718 |
201.42 |
201.42 |
201.42 |
201.42 |
+0.56 |
0 |
7,769 |
+0 |
Mar20 |
190718 |
199.96 |
199.96 |
199.96 |
199.96 |
+0.56 |
|
|
|
Total Volume and Open Interest |
42,021 |
252,537 |
-257 |
Euro-Bund(EUREX) |
Sep19 |
190718 |
173.12 |
173.63 |
173.02 |
173.25 |
+0.32 |
580,062 |
1,681,916 |
+11,315 |
Dec19 |
190718 |
170.44 |
170.85 |
170.42 |
170.52 |
+0.32 |
52 |
12,214 |
+40 |
Mar20 |
190718 |
172.25 |
172.25 |
172.25 |
172.25 |
+0.32 |
0 |
3 |
+0 |
Total Volume and Open Interest |
580,114 |
1,694,133 |
+11,355 |
Euro-Bobl(EUREX) |
Sep19 |
190718 |
134.56 |
134.77 |
134.52 |
134.61 |
+0.09 |
329,728 |
1,301,852 |
-5,562 |
Dec19 |
190718 |
134.84 |
134.84 |
134.84 |
134.84 |
+0.09 |
0 |
52 |
+0 |
Mar20 |
190718 |
136.41 |
136.41 |
136.41 |
136.41 |
+0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
329,728 |
1,301,907 |
-5,562 |
Euro-Schatz(EUREX) |
Sep19 |
190718 |
112.29 |
112.32 |
112.26 |
112.28 |
unch |
143,595 |
1,624,221 |
-47,459 |
Dec19 |
190718 |
112.32 |
112.32 |
112.32 |
112.32 |
unch |
0 |
502 |
+0 |
Mar20 |
190718 |
112.23 |
112.23 |
112.23 |
112.23 |
unch |
|
|
|
Total Volume and Open Interest |
143,595 |
1,624,723 |
-47,459 |
3-Mth Euribor(EUREX) |
Sep19 |
190718 |
100.455 |
100.455 |
100.455 |
100.455 |
-0.005 |
0 |
1,954 |
-83 |
Dec19 |
190718 |
100.505 |
100.505 |
100.505 |
100.505 |
unch |
0 |
1,735 |
+0 |
Mar20 |
190718 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
100 |
712 |
+100 |
Total Volume and Open Interest |
100 |
7,434 |
+17 |
Long Gilt(LIFFE) |
Sep19 |
190718 |
131~13 |
131~17 |
131~02 |
131~07 |
+0~00 |
196,257 |
651,158 |
-5,253 |
Dec19 |
190718 |
130~09 |
130~09 |
130~09 |
130~09 |
+0~01 |
0 |
100 |
+0 |
Total Volume and Open Interest |
196,257 |
651,258 |
-5,253 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190718 |
99.26 |
99.26 |
99.25 |
99.25 |
-0.01 |
134,711 |
600,970 |
-26,140 |
Dec19 |
190718 |
99.31 |
99.31 |
99.29 |
99.30 |
unch |
148,624 |
714,522 |
+47,567 |
Mar20 |
190718 |
99.37 |
99.39 |
99.36 |
99.37 |
unch |
88,756 |
504,493 |
+6,897 |
Jun20 |
190718 |
99.39 |
99.40 |
99.38 |
99.39 |
+0.01 |
53,627 |
478,526 |
+7,024 |
Sep20 |
190718 |
99.39 |
99.40 |
99.38 |
99.39 |
+0.01 |
55,964 |
509,512 |
-1,030 |
Dec20 |
190718 |
99.35 |
99.36 |
99.32 |
99.33 |
+0.00 |
51,285 |
372,772 |
+435 |
Total Volume and Open Interest |
779,382 |
4,144,808 |
+38,914 |
3-Mth Euribor(LIFFE) |
Sep19 |
190718 |
100.460 |
100.490 |
100.455 |
100.455 |
-0.005 |
78,451 |
609,900 |
+6,926 |
Dec19 |
190718 |
100.505 |
100.555 |
100.500 |
100.505 |
unch |
37,026 |
586,570 |
+189 |
Mar20 |
190718 |
100.525 |
100.580 |
100.525 |
100.530 |
unch |
54,895 |
425,294 |
-4,535 |
Total Volume and Open Interest |
559,013 |
4,431,590 |
+14,433 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190718 |
98.89 |
98.91 |
98.86 |
98.87 |
-0.03 |
18,815 |
232,995 |
+193 |
Dec19 |
190718 |
98.97 |
99.00 |
98.94 |
98.96 |
-0.02 |
23,274 |
365,519 |
-7,587 |
Mar20 |
190718 |
99.07 |
99.09 |
99.04 |
99.04 |
-0.03 |
9,025 |
276,225 |
-357 |
Jun20 |
190718 |
99.08 |
99.11 |
99.06 |
99.07 |
-0.01 |
15,767 |
236,442 |
+5,400 |
Sep20 |
190718 |
99.06 |
99.09 |
99.04 |
99.05 |
-0.01 |
7,272 |
156,111 |
+1,056 |
Dec20 |
190718 |
99.02 |
99.06 |
99.02 |
99.02 |
-0.01 |
9,652 |
110,020 |
-1,741 |
Mar21 |
190718 |
99.01 |
99.05 |
99.00 |
99.01 |
unch |
3,527 |
61,712 |
+102 |
Jun21 |
190718 |
98.99 |
99.03 |
98.99 |
98.99 |
unch |
2,628 |
30,686 |
-164 |
Sep21 |
190718 |
98.99 |
98.99 |
98.96 |
98.97 |
unch |
41 |
2,589 |
+27 |
Dec21 |
190718 |
98.96 |
98.96 |
98.92 |
98.92 |
unch |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
90,001 |
1,476,549 |
-3,071 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190718 |
98.60 |
98.66 |
98.60 |
98.65 |
+0.05 |
131,889 |
1,323,820 |
-6,141 |
Dec19 |
190718 |
98.65 |
98.65 |
98.65 |
98.65 |
+0.05 |
0 |
189 |
+0 |
Total Volume and Open Interest |
131,889 |
1,324,009 |
-6,141 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190718 |
99.07 |
99.11 |
99.07 |
99.09 |
+0.01 |
128,807 |
1,304,348 |
+7,686 |
Dec19 |
190718 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.01 |
|
|
|
Total Volume and Open Interest |
128,807 |
1,304,348 |
+7,686 |
Gold(CMX) |
Aug19 |
190718 |
1428.5 |
1449.7 |
1415.6 |
1428.1 |
+4.8 |
334,818 |
317,778 |
-11,277 |
Oct19 |
190718 |
1434.8 |
1456.0 |
1421.9 |
1434.5 |
+4.8 |
3,851 |
21,867 |
+1,289 |
Dec19 |
190718 |
1441.0 |
1462.3 |
1428.1 |
1440.8 |
+4.9 |
22,665 |
185,854 |
+3,949 |
Feb20 |
190718 |
1448.2 |
1468.1 |
1436.4 |
1446.9 |
+4.9 |
1,108 |
43,258 |
+427 |
Apr20 |
190718 |
1447.5 |
1472.1 |
1442.0 |
1451.9 |
+4.8 |
319 |
15,190 |
+34 |
Jun20 |
190718 |
1451.2 |
1476.8 |
1446.0 |
1456.4 |
+4.8 |
297 |
12,882 |
+146 |
Aug20 |
190718 |
1453.5 |
1478.2 |
1453.5 |
1460.7 |
+4.7 |
54 |
1,106 |
-34 |
Oct20 |
190718 |
1457.9 |
1483.2 |
1457.9 |
1464.4 |
+4.7 |
0 |
112 |
+0 |
Dec20 |
190718 |
1464.4 |
1488.5 |
1459.4 |
1467.2 |
+4.7 |
16 |
2,372 |
-4 |
Feb21 |
190718 |
1470.7 |
1470.7 |
1470.7 |
1470.7 |
+4.7 |
17 |
21 |
+0 |
Apr21 |
190718 |
1474.0 |
1474.0 |
1474.0 |
1474.0 |
+4.7 |
|
|
|
Jun21 |
190718 |
1477.5 |
1477.5 |
1477.5 |
1477.5 |
+4.7 |
0 |
298 |
+0 |
Total Volume and Open Interest |
363,327 |
601,900 |
-5,472 |
Silver(CMX) |
Jul19 |
190718 |
1598.0 |
1612.0 |
1598.0 |
1612.0 |
+22.7 |
41 |
414 |
-106 |
Sep19 |
190718 |
1600.5 |
1638.5 |
1596.0 |
1619.8 |
+22.7 |
128,867 |
159,975 |
+8,441 |
Dec19 |
190718 |
1613.0 |
1650.0 |
1608.0 |
1631.5 |
+22.9 |
4,214 |
41,262 |
+753 |
Mar20 |
190718 |
1629.0 |
1661.5 |
1623.0 |
1643.0 |
+22.9 |
925 |
21,538 |
+264 |
May20 |
190718 |
1629.0 |
1665.0 |
1629.0 |
1649.0 |
+22.7 |
543 |
2,971 |
-78 |
Jul20 |
190718 |
1644.5 |
1672.5 |
1643.0 |
1655.1 |
+22.6 |
226 |
1,484 |
+85 |
Sep20 |
190718 |
1661.6 |
1661.6 |
1661.6 |
1661.6 |
+22.3 |
29 |
61 |
-1 |
Total Volume and Open Interest |
135,311 |
229,465 |
+9,372 |
Platinum(NYMEX) |
Jul19 |
190718 |
850.0 |
850.0 |
843.7 |
843.7 |
+2.0 |
2 |
54 |
-3 |
Oct19 |
190718 |
849.0 |
858.3 |
846.6 |
849.9 |
+2.8 |
24,156 |
73,355 |
-838 |
Jan20 |
190718 |
853.8 |
862.8 |
852.1 |
854.9 |
+2.8 |
113 |
2,675 |
-9 |
Apr20 |
190718 |
866.0 |
866.0 |
859.9 |
859.9 |
+2.9 |
3 |
622 |
-2 |
Total Volume and Open Interest |
24,365 |
76,824 |
-833 |
Palladium(NYMEX) |
Sep19 |
190718 |
1539.90 |
1548.30 |
1505.80 |
1511.90 |
-31.30 |
5,022 |
22,753 |
-254 |
Dec19 |
190718 |
1536.70 |
1545.00 |
1504.80 |
1510.30 |
-30.90 |
376 |
2,184 |
+43 |
Mar20 |
190718 |
1505.90 |
1505.90 |
1505.90 |
1505.90 |
-30.90 |
1 |
287 |
+0 |
Total Volume and Open Interest |
5,399 |
25,227 |
-211 |
Copper(CMX) |
Jul19 |
190718 |
270.00 |
271.00 |
270.00 |
270.40 |
-0.60 |
714 |
1,937 |
+39 |
Sep19 |
190718 |
270.10 |
272.05 |
269.25 |
271.00 |
-0.60 |
67,455 |
155,212 |
-2,294 |
Dec19 |
190718 |
270.55 |
272.50 |
269.90 |
271.60 |
-0.60 |
7,858 |
58,103 |
+316 |
Mar20 |
190718 |
272.15 |
273.20 |
271.70 |
272.25 |
-0.60 |
3,114 |
31,991 |
+174 |
May20 |
190718 |
272.85 |
273.30 |
272.60 |
272.90 |
-0.60 |
864 |
2,942 |
+299 |
Total Volume and Open Interest |
81,664 |
266,882 |
-1,837 |
E-mini DJIA Index(CBOT) |
Sep19 |
190718 |
27164 |
27304 |
27057 |
27201 |
-30 |
134,696 |
97,414 |
+3,389 |
Dec19 |
190718 |
27178 |
27287 |
27056 |
27192 |
-32 |
36 |
366 |
+3 |
Mar20 |
190718 |
27213 |
27213 |
27099 |
27213 |
-31 |
0 |
2 |
+0 |
Jun20 |
190718 |
27214 |
27214 |
27214 |
27214 |
-30 |
|
|
|
Total Volume and Open Interest |
134,732 |
97,782 |
+3,392 |
S & P 500(CME) |
Sep19 |
190718 |
2983.80 |
3005.30 |
2975.00 |
2997.60 |
+12.60 |
680 |
28,639 |
+398 |
Dec19 |
190718 |
2999.90 |
2999.90 |
2999.90 |
2999.90 |
+12.30 |
0 |
7 |
+0 |
Mar20 |
190718 |
3003.10 |
3003.10 |
3003.10 |
3003.10 |
+11.80 |
|
|
|
Jun20 |
190718 |
3003.70 |
3003.70 |
3003.70 |
3003.70 |
+11.60 |
|
|
|
Total Volume and Open Interest |
680 |
28,646 |
+398 |
S & P 500 E-Mini(CME) |
Sep19 |
190718 |
2980.75 |
3005.25 |
2974.50 |
2997.50 |
+12.50 |
939,814 |
2,602,908 |
-12,873 |
Dec19 |
190718 |
2984.50 |
3007.25 |
2977.25 |
3000.00 |
+12.50 |
1,030 |
32,612 |
+302 |
Mar20 |
190718 |
2985.00 |
3010.00 |
2982.00 |
3003.00 |
+11.75 |
35 |
4,301 |
+9 |
Jun20 |
190718 |
3003.75 |
3007.00 |
2989.50 |
3003.75 |
+11.75 |
1 |
1,464 |
+0 |
Total Volume and Open Interest |
940,880 |
2,641,285 |
-12,562 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190718 |
7868.00 |
7954.75 |
7833.00 |
7933.50 |
+48.00 |
303,702 |
215,066 |
+3,324 |
Dec19 |
190718 |
7897.50 |
7974.75 |
7857.75 |
7955.75 |
+47.75 |
205 |
993 |
+0 |
Mar20 |
190718 |
7980.50 |
7990.50 |
7885.25 |
7980.50 |
+47.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
303,908 |
216,097 |
+3,325 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190718 |
1936.60 |
1951.70 |
1932.10 |
1945.90 |
+6.40 |
10,635 |
64,557 |
-20 |
Dec19 |
190718 |
1948.60 |
1951.60 |
1935.70 |
1948.60 |
+6.40 |
0 |
103 |
+0 |
Mar20 |
190718 |
1953.00 |
1953.00 |
1953.00 |
1953.00 |
+5.20 |
|
|
|
Total Volume and Open Interest |
10,635 |
64,660 |
-20 |
Volatility Index(CBOE) |
Jul19 |
190717 |
12.95 |
12.95 |
12.18 |
12.69 |
-0.09 |
62,487 |
42,895 |
-13,444 |
Aug19 |
190718 |
15.80 |
15.95 |
15.23 |
15.33 |
-0.40 |
112,382 |
265,065 |
+11,292 |
Sep19 |
190718 |
16.60 |
16.72 |
16.20 |
16.38 |
-0.20 |
41,238 |
52,670 |
+3,704 |
Oct19 |
190718 |
16.87 |
17.00 |
16.57 |
16.73 |
-0.15 |
16,681 |
32,135 |
-2,193 |
Total Volume and Open Interest |
255,689 |
424,047 |
-25,179 |
S & P 600(CME) |
Sep19 |
190718 |
942.60 |
942.60 |
942.60 |
942.60 |
+1.10 |
0 |
941 |
+0 |
Dec19 |
190718 |
943.30 |
943.30 |
943.30 |
943.30 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190718 |
1549.40 |
1562.40 |
1546.60 |
1558.10 |
+6.50 |
100,388 |
426,073 |
+865 |
Dec19 |
190718 |
1551.60 |
1564.00 |
1549.40 |
1560.30 |
+6.30 |
32 |
226 |
+30 |
Mar20 |
190718 |
1564.10 |
1564.10 |
1564.10 |
1564.10 |
+5.10 |
|
|
|
Total Volume and Open Interest |
100,420 |
426,299 |
+895 |
Nikkei 225(CME) |
Sep19 |
190718 |
21290 |
21315 |
20965 |
21135 |
-195 |
6,228 |
26,443 |
+230 |
Dec19 |
190718 |
20850 |
21020 |
20840 |
21000 |
-200 |
18 |
1,122 |
+10 |
Total Volume and Open Interest |
6,246 |
27,565 |
+240 |
Nikkei 225(SGX) |
Sep19 |
190718 |
21435 |
21455 |
20960 |
21035 |
-390 |
49,688 |
131,664 |
+4,584 |
Dec19 |
190718 |
20875 |
20875 |
20875 |
20875 |
-390 |
0 |
4,831 |
+0 |
Mar20 |
190718 |
20830 |
20830 |
20830 |
20830 |
-390 |
0 |
400 |
+0 |
Total Volume and Open Interest |
49,688 |
157,563 |
+4,584 |
Nikkei 225 Mini(JPX) |
Sep19 |
190718 |
21435 |
21455 |
20955 |
21010 |
-410 |
479,851 |
364,075 |
+6,389 |
Dec19 |
190718 |
21260 |
21275 |
20775 |
20840 |
-410 |
7,739 |
8,375 |
+1,064 |
Mar20 |
190718 |
21180 |
21200 |
20705 |
20800 |
-370 |
94 |
1,865 |
+4 |
Total Volume and Open Interest |
510,456 |
394,511 |
+11,766 |
Nikkei 225(JPX) |
Sep19 |
190718 |
21430 |
21460 |
20960 |
21010 |
-410 |
37,557 |
223,620 |
+2,516 |
Dec19 |
190718 |
21270 |
21270 |
20790 |
20840 |
-410 |
123 |
37,584 |
-215 |
Mar20 |
190718 |
20900 |
20900 |
20800 |
20800 |
-370 |
6 |
7,929 |
+6 |
Total Volume and Open Interest |
37,686 |
342,694 |
+2,195 |
Nikkei 225(CME) Yen |
Sep19 |
190718 |
21290 |
21310 |
20960 |
21130 |
-200 |
31,908 |
54,641 |
+858 |
Dec19 |
190718 |
20805 |
20980 |
20805 |
20950 |
-200 |
3 |
1,104 |
+1 |
Mar20 |
190718 |
21045 |
21045 |
21045 |
21045 |
-165 |
|
|
|
Total Volume and Open Interest |
31,911 |
55,748 |
+859 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190718 |
21130 |
21130 |
21130 |
21130 |
-200 |
|
|
|
Dec19 |
190718 |
20950 |
20950 |
20950 |
20950 |
-200 |
|
|
|
Mar20 |
190718 |
21050 |
21050 |
21050 |
21050 |
-160 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul19 |
190718 |
5534.5 |
5586.5 |
5530.0 |
5551.0 |
-20.5 |
175,987 |
218,669 |
-103,517 |
Aug19 |
190718 |
5539.5 |
5585.5 |
5528.0 |
5549.5 |
-20.0 |
99,377 |
297,029 |
+105,520 |
Sep19 |
190718 |
5539.0 |
5578.5 |
5528.5 |
5547.0 |
-20.0 |
163 |
23,210 |
+27 |
Total Volume and Open Interest |
275,527 |
604,418 |
+2,030 |
Hang Seng Index(HKFE) |
Jul19 |
190718 |
28616 |
28638 |
28311 |
28427 |
-189 |
163,810 |
103,605 |
+791 |
Aug19 |
190718 |
28589 |
28590 |
28283 |
28392 |
-193 |
845 |
2,141 |
+322 |
Sep19 |
190718 |
28508 |
28520 |
28210 |
28314 |
-188 |
1,125 |
13,620 |
+144 |
Total Volume and Open Interest |
165,858 |
131,584 |
+1,261 |
DAX(EUREX) |
Sep19 |
190718 |
12268.5 |
12291.5 |
12181.5 |
12226.0 |
-103.0 |
98,481 |
113,966 |
-3,268 |
Dec19 |
190718 |
12240.0 |
12270.0 |
12180.0 |
12208.5 |
-103.0 |
51 |
1,231 |
+9 |
Mar20 |
190718 |
12194.0 |
12194.0 |
12194.0 |
12194.0 |
-103.5 |
5 |
24 |
+2 |
Total Volume and Open Interest |
98,537 |
115,221 |
-3,257 |
Mini-DAX(EUREX) |
Sep19 |
190718 |
12275.0 |
12292.0 |
12181.0 |
12226.0 |
-103.0 |
32,115 |
11,210 |
-1,268 |
Dec19 |
190718 |
12268.0 |
12268.0 |
12170.0 |
12208.5 |
-103.0 |
27 |
251 |
+1 |
Mar20 |
190718 |
12194.0 |
12194.0 |
12194.0 |
12194.0 |
-103.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
32,142 |
11,464 |
-1,267 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190718 |
3482 |
3496 |
3462 |
3478 |
-16 |
796,552 |
3,807,204 |
-22,344 |
Dec19 |
190718 |
3452 |
3474 |
3451 |
3461 |
-16 |
74,756 |
287,649 |
+2,499 |
Mar20 |
190718 |
3436 |
3451 |
3436 |
3446 |
-16 |
12,651 |
7,524 |
+7,008 |
Total Volume and Open Interest |
883,959 |
4,127,656 |
-12,837 |
Swiss Market Index(EUREX) |
Sep19 |
190718 |
9877 |
10020 |
9868 |
9986 |
+54 |
30,841 |
187,433 |
-1,700 |
Dec19 |
190718 |
9901 |
9980 |
9901 |
9963 |
+54 |
17 |
942 |
-4 |
Mar20 |
190718 |
9851 |
9851 |
9851 |
9851 |
+54 |
0 |
72 |
+0 |
Total Volume and Open Interest |
30,858 |
188,447 |
-1,704 |
FT-SE 100(EURONEXT) |
Sep19 |
190718 |
7446.00 |
7458.00 |
7415.50 |
7429.00 |
-37.50 |
77,211 |
788,428 |
+4,692 |
Dec19 |
190718 |
7391.00 |
7391.00 |
7391.00 |
7391.00 |
-37.50 |
37 |
4,372 |
+29 |
Mar20 |
190718 |
7323.50 |
7323.50 |
7323.50 |
7323.50 |
-38.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,248 |
792,801 |
+4,721 |
SPI 200(SFE) |
Sep19 |
190718 |
6611.0 |
6626.0 |
6565.0 |
6578.0 |
-28.0 |
36,281 |
398,526 |
-2,544 |
Dec19 |
190718 |
6561.0 |
6561.0 |
6561.0 |
6561.0 |
-29.0 |
60 |
2,606 |
+4 |
Mar20 |
190718 |
6513.0 |
6513.0 |
6513.0 |
6513.0 |
-29.0 |
|
|
|
Total Volume and Open Interest |
37,574 |
404,785 |
-1,974 |
FTSE MIB(ISE) |
Sep19 |
190718 |
21880.00 |
22130.00 |
21855.00 |
22030.00 |
+17.00 |
19,679 |
106,012 |
+1,647 |
Dec19 |
190718 |
21760.00 |
21980.00 |
21730.00 |
21890.00 |
+17.00 |
40 |
544 |
-7 |
Mar20 |
190718 |
21780.00 |
21780.00 |
21780.00 |
21780.00 |
+17.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
19,719 |
106,570 |
+1,640 |
KOSPI 200(KFE) |
Sep19 |
190718 |
271.15 |
271.50 |
271.10 |
271.10 |
-0.75 |
207,716 |
296,122 |
-841 |
Dec19 |
190718 |
271.40 |
271.45 |
271.40 |
271.45 |
-0.55 |
209 |
44,971 |
+184 |
Mar20 |
190718 |
269.00 |
269.00 |
268.20 |
268.30 |
-1.65 |
5 |
2,631 |
+32 |
Total Volume and Open Interest |
207,930 |
375,404 |
-625 |
GSCI(CME) |
Aug19 |
190718 |
420.65 |
421.00 |
410.75 |
412.35 |
-7.65 |
37 |
13,075 |
+37 |
Sep19 |
190718 |
412.50 |
412.50 |
412.50 |
412.50 |
-7.65 |
|
|
|
Oct19 |
190718 |
404.60 |
404.60 |
404.60 |
404.60 |
-7.65 |
|
|
|
Total Volume and Open Interest |
37 |
13,075 |
-1,480 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|