|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 22, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190722 |
901.50 |
904.25 |
887.50 |
888.25 |
-13.25 |
34,663 |
97,609 |
+174 |
Sep19 |
190722 |
907.25 |
910.00 |
893.25 |
894.00 |
-13.25 |
16,788 |
47,783 |
-640 |
Nov19 |
190722 |
920.00 |
922.00 |
905.00 |
905.75 |
-13.50 |
94,028 |
335,019 |
+612 |
Jan20 |
190722 |
932.00 |
934.00 |
917.75 |
918.50 |
-13.25 |
13,478 |
83,378 |
+2,483 |
Mar20 |
190722 |
941.00 |
943.00 |
927.25 |
928.25 |
-12.25 |
5,950 |
57,293 |
+387 |
May20 |
190722 |
948.75 |
950.75 |
936.00 |
937.00 |
-11.75 |
1,300 |
19,702 |
-48 |
Jul20 |
190722 |
956.50 |
959.00 |
944.75 |
945.50 |
-11.00 |
2,483 |
20,468 |
+57 |
Aug20 |
190722 |
953.75 |
958.50 |
948.00 |
948.00 |
-11.25 |
29 |
1,355 |
+14 |
Sep20 |
190722 |
944.75 |
944.75 |
943.75 |
944.50 |
-11.00 |
11 |
594 |
+6 |
Nov20 |
190722 |
956.25 |
957.25 |
943.25 |
944.75 |
-10.50 |
1,938 |
13,459 |
-419 |
Jan21 |
190722 |
953.00 |
953.00 |
950.75 |
951.25 |
-10.25 |
0 |
231 |
+0 |
Mar21 |
190722 |
958.50 |
958.50 |
954.75 |
955.25 |
-10.50 |
0 |
57 |
+0 |
May21 |
190722 |
961.50 |
961.50 |
961.50 |
961.50 |
-10.25 |
0 |
38 |
+0 |
Jul21 |
190722 |
967.75 |
967.75 |
967.75 |
967.75 |
-9.75 |
0 |
45 |
+0 |
Total Volume and Open Interest |
170,670 |
677,283 |
+2,628 |
Soybean Meal(CBOT) |
Aug19 |
190722 |
310.30 |
312.20 |
308.20 |
308.40 |
-2.80 |
29,475 |
47,406 |
-2,464 |
Sep19 |
190722 |
312.10 |
313.40 |
309.40 |
309.70 |
-2.80 |
19,767 |
63,539 |
+4,613 |
Oct19 |
190722 |
314.30 |
315.00 |
311.00 |
311.30 |
-3.00 |
6,538 |
36,304 |
-244 |
Dec19 |
190722 |
317.00 |
319.00 |
313.90 |
314.40 |
-3.10 |
28,055 |
175,255 |
+92 |
Jan20 |
190722 |
319.90 |
319.90 |
315.60 |
316.20 |
-3.00 |
4,203 |
39,127 |
-291 |
Mar20 |
190722 |
322.60 |
322.60 |
318.40 |
318.90 |
-3.10 |
2,466 |
43,746 |
+14 |
May20 |
190722 |
324.70 |
326.50 |
321.40 |
321.80 |
-2.80 |
1,314 |
15,758 |
-534 |
Jul20 |
190722 |
328.60 |
328.60 |
324.30 |
324.60 |
-2.70 |
517 |
9,569 |
+12 |
Aug20 |
190722 |
328.90 |
328.90 |
325.10 |
325.40 |
-2.60 |
34 |
3,966 |
-8 |
Sep20 |
190722 |
327.50 |
329.50 |
325.80 |
326.00 |
-2.50 |
122 |
2,763 |
-53 |
Total Volume and Open Interest |
92,969 |
446,535 |
+1,420 |
Soybean Oil(CBOT) |
Aug19 |
190722 |
28.18 |
28.23 |
27.70 |
27.73 |
-0.37 |
22,959 |
46,060 |
-903 |
Sep19 |
190722 |
28.25 |
28.33 |
27.82 |
27.85 |
-0.35 |
11,454 |
43,627 |
+1,536 |
Oct19 |
190722 |
28.36 |
28.44 |
27.91 |
27.95 |
-0.36 |
4,728 |
23,479 |
+673 |
Dec19 |
190722 |
28.65 |
28.68 |
28.13 |
28.17 |
-0.39 |
45,678 |
209,192 |
+2,637 |
Jan20 |
190722 |
28.88 |
28.91 |
28.38 |
28.40 |
-0.40 |
3,698 |
46,296 |
+1,193 |
Mar20 |
190722 |
29.16 |
29.19 |
28.66 |
28.69 |
-0.38 |
3,640 |
41,669 |
+1,722 |
May20 |
190722 |
29.50 |
29.51 |
29.00 |
29.03 |
-0.40 |
532 |
17,142 |
+125 |
Jul20 |
190722 |
29.84 |
29.85 |
29.34 |
29.37 |
-0.39 |
408 |
12,781 |
+107 |
Aug20 |
190722 |
29.60 |
29.97 |
29.50 |
29.51 |
-0.37 |
18 |
1,927 |
+11 |
Sep20 |
190722 |
30.03 |
30.06 |
29.61 |
29.62 |
-0.37 |
14 |
2,126 |
+4 |
Total Volume and Open Interest |
93,605 |
451,767 |
+7,319 |
Canola(WCE) |
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
Nov19 |
190722 |
449.8 |
451.0 |
446.1 |
447.0 |
-2.6 |
11,388 |
120,529 |
+1,572 |
Jan20 |
190722 |
455.8 |
457.9 |
453.1 |
453.9 |
-2.7 |
1,499 |
19,318 |
+649 |
Mar20 |
190722 |
462.0 |
464.9 |
460.2 |
460.9 |
-2.7 |
256 |
3,874 |
-72 |
May20 |
190722 |
469.6 |
470.7 |
466.4 |
466.7 |
-2.6 |
54 |
1,242 |
+35 |
Total Volume and Open Interest |
13,280 |
147,542 |
+2,237 |
Corn(CBOT) |
Sep19 |
190722 |
430.75 |
432.25 |
421.00 |
422.25 |
-8.50 |
156,004 |
541,302 |
-2,787 |
Dec19 |
190722 |
436.00 |
437.00 |
425.50 |
426.75 |
-9.00 |
202,738 |
752,214 |
-9,600 |
Mar20 |
190722 |
443.75 |
445.25 |
434.25 |
435.75 |
-8.25 |
31,225 |
220,123 |
+1,857 |
May20 |
190722 |
447.75 |
448.75 |
438.50 |
440.25 |
-7.75 |
7,705 |
55,690 |
+1,294 |
Jul20 |
190722 |
450.75 |
452.00 |
442.50 |
443.75 |
-7.50 |
13,669 |
106,592 |
+1,689 |
Sep20 |
190722 |
424.00 |
426.00 |
420.75 |
422.00 |
-3.50 |
3,478 |
21,412 |
+653 |
Dec20 |
190722 |
419.00 |
419.50 |
416.00 |
417.25 |
-1.25 |
11,329 |
88,412 |
+552 |
Mar21 |
190722 |
427.00 |
428.25 |
426.00 |
427.25 |
-0.75 |
243 |
3,211 |
+34 |
May21 |
190722 |
432.50 |
432.75 |
431.75 |
432.75 |
-1.00 |
1 |
617 |
+1 |
Jul21 |
190722 |
435.75 |
437.00 |
435.75 |
437.00 |
-1.00 |
91 |
1,850 |
-10 |
Total Volume and Open Interest |
426,510 |
1,795,201 |
-6,313 |
Wheat(CBOT) |
Sep19 |
190722 |
505.25 |
505.25 |
487.00 |
487.25 |
-15.25 |
59,023 |
176,930 |
+2,426 |
Dec19 |
190722 |
515.00 |
515.00 |
498.50 |
499.00 |
-14.50 |
20,927 |
113,879 |
+639 |
Mar20 |
190722 |
525.25 |
526.00 |
511.00 |
511.50 |
-13.75 |
7,102 |
44,819 |
-23 |
May20 |
190722 |
527.75 |
531.25 |
517.75 |
518.00 |
-13.00 |
1,836 |
10,820 |
+146 |
Jul20 |
190722 |
532.25 |
532.25 |
520.25 |
520.50 |
-10.75 |
2,112 |
21,383 |
+179 |
Sep20 |
190722 |
532.50 |
537.00 |
527.50 |
528.00 |
-10.00 |
213 |
2,671 |
-16 |
Total Volume and Open Interest |
91,521 |
378,207 |
+3,405 |
Wheat(KCBT) |
Sep19 |
190722 |
440.00 |
443.25 |
428.00 |
429.25 |
-10.75 |
21,790 |
151,938 |
-1,429 |
Dec19 |
190722 |
459.50 |
461.75 |
447.25 |
448.50 |
-11.25 |
8,234 |
75,992 |
+746 |
Mar20 |
190722 |
479.00 |
480.50 |
466.50 |
467.75 |
-11.50 |
4,216 |
30,481 |
+553 |
May20 |
190722 |
489.50 |
492.00 |
479.00 |
480.00 |
-11.50 |
1,069 |
9,847 |
-42 |
Jul20 |
190722 |
493.00 |
497.00 |
484.50 |
485.75 |
-11.25 |
712 |
9,350 |
-19 |
Sep20 |
190722 |
504.75 |
508.50 |
496.75 |
498.25 |
-11.00 |
178 |
2,559 |
+92 |
Dec20 |
190722 |
523.25 |
528.25 |
517.50 |
518.50 |
-10.00 |
326 |
1,958 |
-39 |
Total Volume and Open Interest |
36,525 |
282,300 |
-138 |
Wheat(MGE) |
Sep19 |
190722 |
529.00 |
529.00 |
520.75 |
521.25 |
-8.00 |
3,260 |
0 |
-27,525 |
Dec19 |
190722 |
541.50 |
542.25 |
534.75 |
535.00 |
-7.50 |
2,415 |
0 |
-16,647 |
Mar20 |
190722 |
554.50 |
556.00 |
550.00 |
550.00 |
-6.50 |
670 |
0 |
-5,863 |
May20 |
190722 |
562.50 |
562.50 |
559.75 |
559.75 |
-5.00 |
364 |
0 |
-2,647 |
Jul20 |
190722 |
571.50 |
571.50 |
568.50 |
568.75 |
-4.00 |
213 |
0 |
-554 |
Sep20 |
190722 |
575.25 |
575.50 |
575.25 |
575.50 |
-2.75 |
5 |
0 |
-954 |
Total Volume and Open Interest |
6,927 |
55,107 |
+782 |
Oats(CBOT) |
Sep19 |
190722 |
275.50 |
276.25 |
266.00 |
266.75 |
-5.00 |
83 |
1,018 |
-10 |
Dec19 |
190722 |
274.50 |
275.00 |
266.25 |
267.00 |
-5.25 |
750 |
3,688 |
-34 |
Mar20 |
190722 |
274.75 |
276.00 |
270.75 |
270.75 |
-5.00 |
3 |
183 |
+2 |
May20 |
190722 |
269.75 |
269.75 |
269.75 |
269.75 |
-5.00 |
|
|
|
Total Volume and Open Interest |
836 |
4,889 |
-42 |
Rough Rice(CBOT) |
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
Sep19 |
190722 |
11.94 |
12.07 |
11.90 |
11.92 |
-0.02 |
261 |
6,182 |
+66 |
Nov19 |
190722 |
12.12 |
12.24 |
12.10 |
12.10 |
-0.02 |
30 |
618 |
+21 |
Jan20 |
190722 |
12.26 |
12.26 |
12.26 |
12.26 |
-0.02 |
0 |
8 |
+0 |
Total Volume and Open Interest |
291 |
6,808 |
+87 |
Live Cattle(CME) |
Aug19 |
190722 |
107.750 |
108.500 |
107.400 |
108.450 |
+0.850 |
14,182 |
52,647 |
-5,033 |
Oct19 |
190722 |
108.580 |
109.330 |
108.200 |
109.150 |
+0.650 |
20,066 |
146,912 |
+670 |
Dec19 |
190722 |
113.180 |
113.950 |
112.830 |
113.800 |
+0.620 |
10,981 |
61,303 |
+662 |
Feb20 |
190722 |
117.150 |
117.750 |
116.650 |
117.700 |
+0.665 |
6,107 |
34,370 |
+854 |
Apr20 |
190722 |
118.830 |
119.430 |
118.400 |
119.400 |
+0.615 |
1,854 |
15,834 |
-74 |
Jun20 |
190722 |
112.080 |
112.730 |
111.730 |
112.680 |
+0.580 |
574 |
9,498 |
-69 |
Total Volume and Open Interest |
53,843 |
323,713 |
-2,961 |
Feeder Cattle(CME) |
Aug19 |
190722 |
140.100 |
142.330 |
139.630 |
142.185 |
+2.200 |
3,300 |
15,382 |
-440 |
Sep19 |
190722 |
140.350 |
142.500 |
139.630 |
142.435 |
+2.635 |
2,528 |
11,563 |
+239 |
Oct19 |
190722 |
140.250 |
142.750 |
139.830 |
142.650 |
+2.615 |
1,752 |
8,292 |
+164 |
Nov19 |
190722 |
140.850 |
142.700 |
139.900 |
142.550 |
+2.315 |
717 |
4,671 |
+59 |
Jan20 |
190722 |
139.535 |
141.150 |
138.685 |
141.050 |
+2.150 |
355 |
5,445 |
+70 |
Mar20 |
190722 |
138.435 |
140.000 |
137.735 |
139.900 |
+2.000 |
77 |
2,333 |
+7 |
Apr20 |
190722 |
138.450 |
140.285 |
138.300 |
140.185 |
+1.935 |
26 |
220 |
+8 |
Total Volume and Open Interest |
8,764 |
47,990 |
+106 |
Lean Hogs(CME) |
Aug19 |
190722 |
84.300 |
84.400 |
82.300 |
83.230 |
-0.655 |
28,093 |
36,157 |
-5,814 |
Oct19 |
190722 |
79.500 |
80.285 |
78.080 |
79.200 |
+0.270 |
27,633 |
96,945 |
+2,068 |
Dec19 |
190722 |
77.180 |
77.885 |
76.300 |
77.035 |
+0.285 |
15,036 |
58,430 |
+439 |
Feb20 |
190722 |
81.050 |
81.400 |
80.250 |
81.100 |
+0.300 |
5,571 |
36,727 |
+124 |
Apr20 |
190722 |
83.500 |
83.800 |
82.930 |
83.750 |
+0.400 |
2,225 |
27,729 |
+253 |
May20 |
190722 |
87.150 |
87.500 |
86.785 |
87.200 |
+0.200 |
85 |
557 |
+36 |
Jun20 |
190722 |
90.500 |
90.785 |
89.850 |
90.480 |
+0.280 |
1,639 |
11,412 |
+490 |
Jul20 |
190722 |
89.885 |
89.930 |
89.180 |
89.750 |
+0.350 |
321 |
2,693 |
+30 |
Total Volume and Open Interest |
80,801 |
272,742 |
-2,335 |
Class III Milk(CME) |
Jul19 |
190722 |
17.39 |
17.41 |
17.39 |
17.41 |
unch |
388 |
3,844 |
+205 |
Aug19 |
190722 |
17.75 |
17.75 |
17.63 |
17.69 |
+0.03 |
394 |
3,476 |
-21 |
Sep19 |
190722 |
18.00 |
18.06 |
17.92 |
17.98 |
-0.01 |
468 |
3,211 |
+0 |
Oct19 |
190722 |
18.00 |
18.04 |
17.90 |
17.93 |
-0.06 |
236 |
2,398 |
+69 |
Nov19 |
190722 |
17.77 |
17.83 |
17.70 |
17.72 |
-0.05 |
111 |
2,176 |
+28 |
Dec19 |
190722 |
17.28 |
17.33 |
17.24 |
17.25 |
-0.03 |
115 |
1,827 |
+12 |
Jan20 |
190722 |
16.90 |
17.00 |
16.87 |
16.93 |
-0.02 |
56 |
799 |
+16 |
Feb20 |
190722 |
16.78 |
16.87 |
16.78 |
16.82 |
-0.03 |
56 |
627 |
+1 |
Mar20 |
190722 |
16.88 |
16.88 |
16.83 |
16.84 |
+0.01 |
40 |
649 |
+15 |
Apr20 |
190722 |
16.97 |
16.97 |
16.95 |
16.97 |
+0.03 |
29 |
392 |
+14 |
May20 |
190722 |
17.07 |
17.07 |
17.04 |
17.04 |
+0.06 |
25 |
492 |
+8 |
Jun20 |
190722 |
17.18 |
17.20 |
17.15 |
17.15 |
+0.04 |
42 |
501 |
+11 |
Jul20 |
190722 |
17.24 |
17.30 |
17.22 |
17.24 |
+0.04 |
7 |
141 |
+6 |
Total Volume and Open Interest |
1,979 |
21,097 |
+374 |
Cocoa(ICE) |
Sep19 |
190722 |
2486 |
2538 |
2473 |
2532 |
+65 |
10,255 |
97,881 |
-874 |
Dec19 |
190722 |
2502 |
2567 |
2502 |
2561 |
+62 |
7,255 |
71,491 |
-1,463 |
Mar20 |
190722 |
2512 |
2560 |
2512 |
2556 |
+52 |
2,706 |
44,938 |
-57 |
May20 |
190722 |
2510 |
2555 |
2510 |
2551 |
+49 |
2,765 |
22,832 |
+953 |
Jul20 |
190722 |
2507 |
2547 |
2504 |
2543 |
+46 |
1,165 |
10,067 |
-49 |
Sep20 |
190722 |
2502 |
2540 |
2502 |
2536 |
+44 |
415 |
6,508 |
+39 |
Dec20 |
190722 |
2505 |
2515 |
2452 |
2513 |
+36 |
1,527 |
20,666 |
+375 |
Total Volume and Open Interest |
26,280 |
281,454 |
-1,092 |
Coffee "C"(ICE) |
Jul19 |
190719 |
105.85 |
105.85 |
105.85 |
105.85 |
-1.30 |
2 |
2 |
-2 |
Sep19 |
190722 |
106.70 |
108.00 |
105.00 |
105.10 |
-2.20 |
17,954 |
115,468 |
+821 |
Dec19 |
190722 |
110.90 |
111.90 |
108.90 |
108.95 |
-2.20 |
8,121 |
65,163 |
+673 |
Mar20 |
190722 |
114.65 |
115.50 |
112.55 |
112.65 |
-2.15 |
3,588 |
33,180 |
+554 |
May20 |
190722 |
116.75 |
117.80 |
114.85 |
114.95 |
-2.15 |
907 |
23,809 |
+29 |
Jul20 |
190722 |
118.80 |
119.70 |
116.90 |
117.00 |
-2.10 |
416 |
7,783 |
+24 |
Total Volume and Open Interest |
31,385 |
267,475 |
+2,176 |
Orange Juice(ICE) |
Sep19 |
190722 |
103.80 |
104.00 |
102.30 |
103.05 |
-1.05 |
831 |
15,343 |
+17 |
Nov19 |
190722 |
106.10 |
106.70 |
105.35 |
106.25 |
-0.55 |
133 |
2,088 |
+104 |
Jan20 |
190722 |
108.60 |
109.50 |
108.60 |
109.50 |
-0.50 |
3 |
898 |
+1 |
Mar20 |
190722 |
111.65 |
112.50 |
111.65 |
112.50 |
-0.50 |
7 |
426 |
-3 |
May20 |
190722 |
114.95 |
115.80 |
114.95 |
115.80 |
-0.20 |
15 |
438 |
-9 |
Jul20 |
190722 |
118.00 |
118.45 |
118.00 |
118.45 |
-0.45 |
15 |
210 |
+2 |
Total Volume and Open Interest |
1,017 |
19,533 |
+118 |
Sugar #11(ICE) |
Oct19 |
190722 |
11.61 |
11.66 |
11.54 |
11.56 |
-0.03 |
83,131 |
484,897 |
+8,965 |
Mar20 |
190722 |
12.62 |
12.68 |
12.57 |
12.58 |
-0.04 |
29,630 |
253,635 |
+223 |
May20 |
190722 |
12.76 |
12.78 |
12.69 |
12.70 |
-0.04 |
8,095 |
58,300 |
+1,101 |
Jul20 |
190722 |
12.91 |
12.93 |
12.83 |
12.84 |
-0.05 |
4,806 |
49,074 |
+160 |
Oct20 |
190722 |
13.10 |
13.10 |
13.03 |
13.04 |
-0.06 |
1,340 |
37,564 |
-62 |
Mar21 |
190722 |
13.63 |
13.63 |
13.57 |
13.57 |
-0.06 |
775 |
22,570 |
+117 |
May21 |
190722 |
13.58 |
13.58 |
13.58 |
13.58 |
-0.06 |
190 |
3,763 |
+65 |
Jul21 |
190722 |
13.59 |
13.59 |
13.58 |
13.58 |
-0.07 |
116 |
3,239 |
+72 |
Total Volume and Open Interest |
128,346 |
915,050 |
+10,842 |
London Cocoa(LCE) |
Sep19 |
190722 |
1849 |
1869 |
1842 |
1866 |
+30 |
4,685 |
83,249 |
-395 |
Dec19 |
190722 |
1874 |
1910 |
1874 |
1904 |
+29 |
4,523 |
73,431 |
+163 |
Mar20 |
190722 |
1881 |
1905 |
1878 |
1900 |
+26 |
4,954 |
61,888 |
+944 |
May20 |
190722 |
1874 |
1895 |
1870 |
1890 |
+23 |
2,386 |
28,119 |
+64 |
Jul20 |
190722 |
1865 |
1883 |
1863 |
1878 |
+20 |
1,713 |
21,683 |
+293 |
Sep20 |
190722 |
1855 |
1869 |
1853 |
1863 |
+15 |
927 |
16,181 |
+331 |
Dec20 |
190722 |
1837 |
1848 |
1834 |
1840 |
+10 |
2,386 |
14,682 |
+875 |
Total Volume and Open Interest |
21,834 |
304,289 |
+2,442 |
London Sugar(LCE) |
Oct19 |
190722 |
315.70 |
316.60 |
314.60 |
315.10 |
-0.60 |
11,365 |
55,837 |
-2,222 |
Dec19 |
190722 |
325.90 |
327.70 |
325.40 |
326.60 |
+0.20 |
5,115 |
24,182 |
+448 |
Mar20 |
190722 |
335.60 |
337.30 |
334.90 |
336.40 |
+0.30 |
1,278 |
15,292 |
+108 |
May20 |
190722 |
340.70 |
343.20 |
340.30 |
342.50 |
+1.20 |
470 |
4,809 |
+190 |
Aug20 |
190722 |
347.80 |
350.40 |
347.80 |
349.90 |
+1.40 |
151 |
2,580 |
+100 |
Total Volume and Open Interest |
18,384 |
103,903 |
-1,371 |
Cotton(ICE) |
Oct19 |
190722 |
62.70 |
63.71 |
62.64 |
62.79 |
+0.54 |
34 |
268 |
+13 |
Dec19 |
190722 |
63.17 |
63.98 |
63.10 |
63.36 |
+0.29 |
13,426 |
139,531 |
+1,560 |
Mar20 |
190722 |
64.15 |
64.67 |
63.92 |
64.15 |
+0.17 |
3,507 |
33,910 |
+769 |
May20 |
190722 |
65.07 |
65.59 |
64.90 |
65.05 |
+0.08 |
863 |
4,260 |
-10 |
Jul20 |
190722 |
66.22 |
66.47 |
65.79 |
65.87 |
-0.01 |
617 |
4,993 |
+23 |
Oct20 |
190722 |
65.37 |
65.37 |
65.37 |
65.37 |
-0.11 |
|
|
|
Total Volume and Open Interest |
18,682 |
195,421 |
+2,454 |
Lumber(CME) |
Sep19 |
190722 |
354.0 |
356.1 |
343.0 |
344.0 |
-9.7 |
442 |
2,086 |
+1 |
Nov19 |
190722 |
354.5 |
354.8 |
343.7 |
344.1 |
-9.2 |
74 |
375 |
+7 |
Jan20 |
190722 |
355.8 |
355.8 |
353.3 |
353.3 |
-3.2 |
1 |
47 |
-1 |
Mar20 |
190722 |
360.2 |
360.2 |
360.2 |
360.2 |
-3.2 |
|
|
|
Total Volume and Open Interest |
517 |
2,509 |
+7 |
Crude Oil(NYM) |
Aug19 |
190722 |
56.22 |
56.84 |
55.72 |
56.22 |
+0.59 |
215,361 |
55,908 |
-27,901 |
Sep19 |
190722 |
56.20 |
57.04 |
55.83 |
56.22 |
+0.46 |
764,491 |
439,205 |
+17,190 |
Oct19 |
190722 |
56.13 |
57.07 |
55.91 |
56.29 |
+0.47 |
103,384 |
165,484 |
+4,350 |
Nov19 |
190722 |
56.33 |
57.11 |
55.95 |
56.33 |
+0.47 |
53,640 |
133,824 |
+223 |
Dec19 |
190722 |
56.34 |
57.08 |
55.90 |
56.30 |
+0.47 |
86,325 |
299,610 |
+3,358 |
Jan20 |
190722 |
56.26 |
56.94 |
55.80 |
56.18 |
+0.46 |
20,679 |
102,336 |
-489 |
Feb20 |
190722 |
56.15 |
56.65 |
55.70 |
56.00 |
+0.44 |
8,904 |
52,316 |
+133 |
Mar20 |
190722 |
55.88 |
56.41 |
55.42 |
55.79 |
+0.42 |
10,580 |
58,061 |
+111 |
Apr20 |
190722 |
55.76 |
56.24 |
55.32 |
55.56 |
+0.41 |
4,957 |
37,745 |
+501 |
May20 |
190722 |
55.70 |
56.09 |
55.13 |
55.34 |
+0.41 |
4,326 |
38,257 |
+675 |
Jun20 |
190722 |
55.29 |
55.92 |
54.77 |
55.13 |
+0.41 |
27,313 |
146,278 |
-1,927 |
Jul20 |
190722 |
55.27 |
55.67 |
54.71 |
54.91 |
+0.41 |
1,411 |
33,061 |
+213 |
Aug20 |
190722 |
54.73 |
54.94 |
54.73 |
54.73 |
+0.42 |
628 |
26,128 |
+262 |
Sep20 |
190722 |
54.55 |
54.78 |
54.55 |
54.55 |
+0.42 |
2,606 |
43,642 |
+612 |
Oct20 |
190722 |
54.40 |
54.61 |
54.40 |
54.40 |
+0.44 |
317 |
28,108 |
-21 |
Nov20 |
190722 |
54.26 |
54.72 |
54.26 |
54.26 |
+0.44 |
483 |
22,897 |
-138 |
Total Volume and Open Interest |
1,365,350 |
2,089,232 |
-469 |
e-miNY Crude Oil(NYM) |
Sep19 |
190722 |
56.200 |
57.050 |
55.825 |
56.225 |
+0.475 |
13,270 |
1,858 |
+333 |
Oct19 |
190722 |
56.350 |
57.050 |
55.950 |
56.300 |
+0.475 |
165 |
255 |
+28 |
Nov19 |
190722 |
56.225 |
56.800 |
56.150 |
56.325 |
+0.475 |
12 |
356 |
+2 |
Dec19 |
190722 |
56.375 |
57.025 |
56.000 |
56.300 |
+0.475 |
46 |
270 |
+6 |
Jan20 |
190722 |
56.175 |
56.750 |
56.175 |
56.175 |
+0.450 |
0 |
104 |
+0 |
Feb20 |
190722 |
56.000 |
56.000 |
56.000 |
56.000 |
+0.450 |
1 |
61 |
-1 |
Mar20 |
190722 |
55.800 |
56.375 |
55.800 |
55.800 |
+0.425 |
8 |
53 |
+0 |
Apr20 |
190722 |
55.550 |
55.550 |
55.550 |
55.550 |
+0.400 |
1 |
142 |
+1 |
May20 |
190722 |
55.350 |
55.925 |
55.350 |
55.350 |
+0.425 |
3 |
144 |
+0 |
Jun20 |
190722 |
55.125 |
55.125 |
55.125 |
55.125 |
+0.400 |
0 |
9 |
+0 |
Total Volume and Open Interest |
33,167 |
5,280 |
-273 |
NY Harbor ULSD(NYM) |
Aug19 |
190722 |
190.02 |
192.82 |
189.31 |
189.95 |
+0.99 |
56,962 |
59,042 |
-7,224 |
Sep19 |
190722 |
190.25 |
193.53 |
190.08 |
190.73 |
+1.06 |
52,346 |
99,995 |
+11,760 |
Oct19 |
190722 |
190.49 |
194.10 |
190.49 |
191.40 |
+1.10 |
25,279 |
58,400 |
+5,302 |
Nov19 |
190722 |
191.99 |
194.43 |
191.18 |
191.86 |
+1.16 |
10,937 |
39,378 |
+1,241 |
Dec19 |
190722 |
192.06 |
194.50 |
191.34 |
192.03 |
+1.20 |
14,900 |
51,529 |
+896 |
Jan20 |
190722 |
192.22 |
194.42 |
191.42 |
192.07 |
+1.20 |
6,554 |
31,422 |
+1,868 |
Feb20 |
190722 |
191.67 |
193.98 |
191.00 |
191.59 |
+1.18 |
3,510 |
17,351 |
-342 |
Mar20 |
190722 |
190.35 |
193.05 |
190.09 |
190.64 |
+1.14 |
2,113 |
13,486 |
+450 |
Apr20 |
190722 |
189.52 |
191.26 |
189.26 |
189.26 |
+1.10 |
1,458 |
6,389 |
+4 |
May20 |
190722 |
188.59 |
189.12 |
188.30 |
188.33 |
+1.04 |
1,630 |
3,436 |
-17 |
Jun20 |
190722 |
189.49 |
190.05 |
187.34 |
187.74 |
+1.01 |
3,151 |
19,239 |
-76 |
Jul20 |
190722 |
188.51 |
188.51 |
187.81 |
187.81 |
+0.99 |
379 |
2,584 |
+25 |
Aug20 |
190722 |
188.61 |
188.61 |
188.02 |
188.02 |
+0.97 |
137 |
1,403 |
-17 |
Sep20 |
190722 |
188.28 |
188.28 |
188.28 |
188.28 |
+0.95 |
250 |
1,962 |
-18 |
Total Volume and Open Interest |
182,161 |
425,232 |
+12,786 |
RBOB Gasoline(NYM) |
Aug19 |
190722 |
185.30 |
186.80 |
182.58 |
182.79 |
-1.26 |
52,093 |
69,186 |
-6,386 |
Sep19 |
190722 |
180.95 |
182.42 |
178.56 |
178.82 |
-0.70 |
58,602 |
115,441 |
+4,568 |
Oct19 |
190722 |
165.41 |
166.64 |
163.17 |
163.66 |
unch |
26,302 |
70,777 |
-840 |
Nov19 |
190722 |
161.69 |
162.90 |
159.63 |
160.15 |
+0.35 |
12,330 |
40,567 |
+1,936 |
Dec19 |
190722 |
158.61 |
160.15 |
157.05 |
157.65 |
+0.70 |
14,516 |
45,140 |
+567 |
Jan20 |
190722 |
158.83 |
158.97 |
156.26 |
156.88 |
+0.87 |
5,901 |
28,922 |
+422 |
Feb20 |
190722 |
157.95 |
159.62 |
156.81 |
157.28 |
+0.93 |
2,682 |
9,177 |
-204 |
Mar20 |
190722 |
159.28 |
160.99 |
158.10 |
158.66 |
+0.91 |
2,594 |
11,628 |
-482 |
Apr20 |
190722 |
176.34 |
177.02 |
176.00 |
176.00 |
+0.82 |
1,206 |
5,293 |
+533 |
May20 |
190722 |
176.21 |
178.54 |
176.21 |
176.84 |
+0.81 |
537 |
2,522 |
+115 |
Total Volume and Open Interest |
178,117 |
410,327 |
+537 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190722 |
182.79 |
182.79 |
182.79 |
182.79 |
-1.26 |
1 |
2 |
+0 |
Sep19 |
190722 |
178.82 |
178.82 |
178.82 |
178.82 |
-0.70 |
|
|
|
Oct19 |
190722 |
163.66 |
163.66 |
163.66 |
163.66 |
unch |
|
|
|
Nov19 |
190722 |
160.15 |
160.15 |
160.15 |
160.15 |
+0.35 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190722 |
2.242 |
2.322 |
2.233 |
2.312 |
+0.061 |
173,293 |
128,677 |
-27,627 |
Sep19 |
190722 |
2.220 |
2.302 |
2.211 |
2.293 |
+0.065 |
122,814 |
356,128 |
-3,645 |
Oct19 |
190722 |
2.249 |
2.328 |
2.239 |
2.319 |
+0.063 |
44,494 |
159,917 |
+6,984 |
Nov19 |
190722 |
2.333 |
2.417 |
2.333 |
2.407 |
+0.058 |
30,762 |
117,644 |
+4,713 |
Dec19 |
190722 |
2.530 |
2.595 |
2.530 |
2.589 |
+0.054 |
15,927 |
110,596 |
+1,732 |
Jan20 |
190722 |
2.660 |
2.710 |
2.644 |
2.704 |
+0.050 |
19,039 |
98,312 |
+2,233 |
Feb20 |
190722 |
2.639 |
2.680 |
2.624 |
2.675 |
+0.047 |
4,313 |
52,216 |
-3 |
Mar20 |
190722 |
2.579 |
2.600 |
2.549 |
2.594 |
+0.043 |
8,142 |
63,337 |
+621 |
Apr20 |
190722 |
2.360 |
2.399 |
2.360 |
2.393 |
+0.026 |
8,040 |
43,554 |
-214 |
May20 |
190722 |
2.350 |
2.379 |
2.350 |
2.372 |
+0.023 |
3,724 |
25,934 |
-450 |
Jun20 |
190722 |
2.400 |
2.415 |
2.390 |
2.411 |
+0.023 |
685 |
12,113 |
-41 |
Jul20 |
190722 |
2.420 |
2.456 |
2.420 |
2.451 |
+0.022 |
1,521 |
14,428 |
-522 |
Aug20 |
190722 |
2.454 |
2.469 |
2.447 |
2.466 |
+0.022 |
712 |
14,724 |
+262 |
Sep20 |
190722 |
2.423 |
2.456 |
2.423 |
2.453 |
+0.022 |
836 |
11,967 |
-2 |
Oct20 |
190722 |
2.455 |
2.484 |
2.455 |
2.479 |
+0.022 |
1,006 |
26,186 |
+264 |
Nov20 |
190722 |
2.531 |
2.550 |
2.519 |
2.544 |
+0.021 |
101 |
11,669 |
-19 |
Total Volume and Open Interest |
436,820 |
1,296,993 |
-15,576 |
Brent Crude Oil(ICE) |
Sep19 |
190722 |
63.05 |
64.03 |
62.77 |
63.26 |
+0.79 |
374,891 |
300,454 |
-14,132 |
Oct19 |
190722 |
62.94 |
63.80 |
62.60 |
63.03 |
+0.75 |
220,054 |
337,189 |
+5,811 |
Nov19 |
190722 |
62.63 |
63.53 |
62.35 |
62.72 |
+0.69 |
115,669 |
224,384 |
+3,184 |
Dec19 |
190722 |
62.38 |
63.27 |
62.10 |
62.41 |
+0.62 |
205,840 |
300,970 |
+4,349 |
Jan20 |
190722 |
62.15 |
63.04 |
61.86 |
62.15 |
+0.57 |
43,175 |
129,232 |
+3,799 |
Feb20 |
190722 |
62.09 |
62.86 |
61.68 |
61.96 |
+0.54 |
32,224 |
74,407 |
+448 |
Mar20 |
190722 |
61.66 |
62.69 |
61.53 |
61.79 |
+0.51 |
41,723 |
65,221 |
-798 |
Apr20 |
190722 |
61.55 |
62.51 |
61.39 |
61.61 |
+0.49 |
13,284 |
42,394 |
+971 |
May20 |
190722 |
61.75 |
62.33 |
61.21 |
61.42 |
+0.47 |
9,254 |
41,841 |
+1,084 |
Jun20 |
190722 |
61.44 |
62.15 |
61.00 |
61.24 |
+0.46 |
51,984 |
152,802 |
+2,950 |
Jul20 |
190722 |
61.05 |
61.05 |
61.05 |
61.05 |
+0.45 |
3,362 |
64,069 |
+143 |
Aug20 |
190722 |
60.88 |
60.88 |
60.88 |
60.88 |
+0.43 |
1,695 |
41,903 |
+155 |
Sep20 |
190722 |
60.71 |
60.71 |
60.71 |
60.71 |
+0.43 |
4,004 |
37,475 |
+340 |
Oct20 |
190722 |
60.53 |
60.53 |
60.53 |
60.53 |
+0.42 |
803 |
20,561 |
+34 |
Total Volume and Open Interest |
1,227,850 |
2,314,180 |
+13,505 |
Gas Oil(ICE) |
Aug19 |
190722 |
582.00 |
592.00 |
580.75 |
584.75 |
+8.75 |
88,493 |
149,952 |
-3,527 |
Sep19 |
190722 |
583.50 |
593.75 |
583.00 |
587.00 |
+9.25 |
70,096 |
165,854 |
+7,952 |
Oct19 |
190722 |
585.50 |
595.50 |
584.75 |
589.00 |
+9.25 |
37,160 |
118,021 |
+355 |
Nov19 |
190722 |
584.00 |
593.50 |
583.00 |
587.00 |
+9.25 |
12,822 |
66,405 |
+1,950 |
Dec19 |
190722 |
582.50 |
590.50 |
580.00 |
584.00 |
+9.25 |
46,844 |
143,823 |
+513 |
Jan20 |
190722 |
581.00 |
588.25 |
578.25 |
582.50 |
+9.25 |
10,307 |
49,098 |
+827 |
Feb20 |
190722 |
579.75 |
586.75 |
577.50 |
581.00 |
+9.00 |
4,803 |
32,953 |
+1,022 |
Mar20 |
190722 |
578.25 |
585.25 |
576.75 |
579.50 |
+9.00 |
3,881 |
33,951 |
+227 |
Apr20 |
190722 |
575.75 |
583.50 |
575.25 |
577.75 |
+8.75 |
2,025 |
20,721 |
-100 |
May20 |
190722 |
576.75 |
581.75 |
574.25 |
576.00 |
+8.50 |
1,904 |
21,698 |
+491 |
Total Volume and Open Interest |
297,287 |
1,010,172 |
+11,277 |
Ethanol(CBOT) |
Aug19 |
190722 |
1.455 |
1.468 |
1.455 |
1.465 |
-0.007 |
109 |
609 |
-52 |
Sep19 |
190722 |
1.478 |
1.490 |
1.476 |
1.486 |
-0.010 |
59 |
380 |
+25 |
Oct19 |
190722 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.010 |
2 |
76 |
+0 |
Nov19 |
190722 |
1.501 |
1.501 |
1.501 |
1.501 |
-0.010 |
4 |
8 |
+4 |
Dec19 |
190722 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.010 |
0 |
20 |
+0 |
Jan20 |
190722 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.010 |
|
|
|
Feb20 |
190722 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.010 |
|
|
|
Mar20 |
190722 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.010 |
|
|
|
Total Volume and Open Interest |
174 |
1,093 |
-23 |
WTI Crude Oil(ICE) |
Sep19 |
190722 |
56.25 |
57.03 |
55.84 |
56.22 |
+0.46 |
87,588 |
110,381 |
-6,723 |
Oct19 |
190722 |
56.50 |
57.05 |
55.91 |
56.29 |
+0.47 |
44,549 |
58,420 |
-356 |
Nov19 |
190722 |
56.09 |
57.09 |
55.97 |
56.33 |
+0.47 |
23,700 |
46,712 |
-675 |
Dec19 |
190722 |
56.06 |
57.03 |
55.93 |
56.30 |
+0.47 |
37,340 |
120,471 |
+5,065 |
Jan20 |
190722 |
55.96 |
56.92 |
55.80 |
56.18 |
+0.46 |
7,989 |
21,309 |
+2,920 |
Feb20 |
190722 |
55.71 |
56.70 |
55.71 |
56.00 |
+0.44 |
2,872 |
11,514 |
-170 |
Mar20 |
190722 |
56.39 |
56.39 |
55.60 |
55.79 |
+0.42 |
1,591 |
18,051 |
+171 |
Apr20 |
190722 |
55.75 |
55.75 |
55.37 |
55.56 |
+0.41 |
732 |
7,819 |
+43 |
May20 |
190722 |
55.34 |
55.34 |
55.34 |
55.34 |
+0.41 |
721 |
7,632 |
+418 |
Jun20 |
190722 |
55.41 |
55.41 |
54.96 |
55.13 |
+0.41 |
7,466 |
64,697 |
+458 |
Jul20 |
190722 |
54.91 |
54.91 |
54.91 |
54.91 |
+0.41 |
652 |
6,204 |
+275 |
Aug20 |
190722 |
54.73 |
54.73 |
54.73 |
54.73 |
+0.42 |
129 |
5,666 |
+83 |
Sep20 |
190722 |
54.55 |
54.55 |
54.55 |
54.55 |
+0.42 |
200 |
10,720 |
+55 |
Oct20 |
190722 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.44 |
93 |
5,782 |
+69 |
Nov20 |
190722 |
54.26 |
54.26 |
54.26 |
54.26 |
+0.44 |
16 |
5,230 |
-2 |
Dec20 |
190722 |
54.60 |
54.60 |
54.15 |
54.15 |
+0.44 |
5,761 |
68,789 |
-428 |
Total Volume and Open Interest |
254,480 |
668,215 |
-9,625 |
US Dollar Index(ICE) |
Sep19 |
190722 |
96.785 |
96.985 |
96.785 |
96.940 |
+0.123 |
22,352 |
42,570 |
+2,930 |
Dec19 |
190722 |
96.370 |
96.495 |
96.365 |
96.495 |
+0.123 |
20 |
1,258 |
-6 |
Mar20 |
190722 |
95.900 |
96.027 |
95.900 |
96.027 |
+0.120 |
1 |
73 |
+1 |
Total Volume and Open Interest |
22,373 |
43,911 |
+2,925 |
Australian Dollar(CME) |
Sep19 |
190722 |
70.60 |
70.69 |
70.43 |
70.48 |
-0.08 |
96,965 |
152,949 |
+1,800 |
Dec19 |
190722 |
70.70 |
70.76 |
70.64 |
70.64 |
-0.07 |
22 |
731 |
-8 |
Mar20 |
190722 |
70.78 |
70.78 |
70.78 |
70.78 |
-0.06 |
0 |
26 |
+0 |
Total Volume and Open Interest |
98,369 |
154,893 |
+1,856 |
British Pound(CME) |
Sep19 |
190722 |
125.38 |
125.47 |
124.88 |
125.15 |
-0.17 |
123,852 |
247,511 |
-6,401 |
Dec19 |
190722 |
125.82 |
125.83 |
125.38 |
125.60 |
-0.16 |
344 |
1,533 |
+134 |
Mar20 |
190722 |
125.91 |
126.07 |
125.91 |
126.07 |
-0.15 |
69 |
190 |
+0 |
Total Volume and Open Interest |
130,951 |
252,163 |
-5,804 |
Canadian Dollar(CME) |
Sep19 |
190722 |
76.68 |
76.77 |
76.30 |
76.35 |
-0.29 |
68,602 |
178,128 |
+2,805 |
Dec19 |
190722 |
76.75 |
76.81 |
76.40 |
76.43 |
-0.29 |
462 |
5,725 |
+272 |
Mar20 |
190722 |
76.81 |
76.81 |
76.50 |
76.50 |
-0.28 |
41 |
962 |
-1 |
Jun20 |
190722 |
76.54 |
76.54 |
76.54 |
76.54 |
-0.28 |
53 |
264 |
+50 |
Total Volume and Open Interest |
71,010 |
187,109 |
+3,204 |
Japanese Yen(CME) |
Sep19 |
190722 |
93.19 |
93.24 |
92.91 |
93.09 |
-0.08 |
133,342 |
135,058 |
+5,399 |
Dec19 |
190722 |
93.59 |
93.74 |
93.57 |
93.68 |
-0.08 |
50 |
434 |
+19 |
Mar20 |
190722 |
94.34 |
94.34 |
94.34 |
94.34 |
-0.07 |
13 |
141 |
-7 |
Total Volume and Open Interest |
135,252 |
137,408 |
+5,320 |
Swiss Franc(CME) |
Sep19 |
190722 |
102.34 |
102.51 |
102.13 |
102.40 |
+0.10 |
26,019 |
51,657 |
-102 |
Dec19 |
190722 |
103.22 |
103.27 |
102.96 |
103.22 |
+0.11 |
0 |
30 |
+0 |
Mar20 |
190722 |
104.08 |
104.08 |
103.85 |
104.08 |
+0.12 |
0 |
30 |
+0 |
Total Volume and Open Interest |
26,019 |
51,725 |
-102 |
EuroFX(CME) |
Sep19 |
190722 |
112.72 |
112.76 |
112.56 |
112.61 |
-0.10 |
206,122 |
520,252 |
-190 |
Dec19 |
190722 |
113.44 |
113.52 |
113.34 |
113.39 |
-0.09 |
1,438 |
4,891 |
-144 |
Mar20 |
190722 |
114.23 |
114.24 |
114.20 |
114.20 |
-0.08 |
51 |
7,822 |
+7 |
Total Volume and Open Interest |
213,312 |
537,320 |
+1,003 |
Mexican Peso(CME) |
Aug19 |
190722 |
521.75 |
521.75 |
521.75 |
521.75 |
-1.63 |
|
|
|
Sep19 |
190722 |
521.25 |
521.38 |
519.13 |
519.38 |
-1.63 |
37,300 |
229,296 |
+2,680 |
Total Volume and Open Interest |
37,304 |
229,813 |
+2,680 |
Brazilian Real(CME) |
Aug19 |
190722 |
266.80 |
267.90 |
265.70 |
267.70 |
+0.85 |
2,281 |
21,828 |
+362 |
Sep19 |
190722 |
265.90 |
267.15 |
265.90 |
267.00 |
+0.85 |
76 |
7,100 |
-23 |
Oct19 |
190722 |
266.20 |
266.25 |
265.40 |
266.20 |
+0.75 |
0 |
2 |
+0 |
Nov19 |
190722 |
265.50 |
265.50 |
265.50 |
265.50 |
+0.80 |
|
|
|
Total Volume and Open Interest |
2,357 |
28,930 |
+339 |
30-Year T-Bonds(CBOT) |
Sep19 |
190722 |
154~300 |
155~110 |
154~160 |
154~300 |
+0~060 |
308,851 |
922,100 |
-2,515 |
Dec19 |
190722 |
153~280 |
154~180 |
153~230 |
154~060 |
+0~060 |
5,237 |
5,055 |
+4,885 |
Mar20 |
190722 |
153~060 |
153~060 |
153~060 |
153~060 |
+0~060 |
|
|
|
Total Volume and Open Interest |
314,088 |
927,155 |
+2,370 |
10-Year T-Notes(CBOT) |
Sep19 |
190722 |
127~190 |
127~220 |
127~110 |
127~190 |
+0~020 |
1,741,787 |
3,754,136 |
+5,927 |
Dec19 |
190722 |
127~270 |
128~040 |
127~250 |
128~015 |
+0~025 |
8,082 |
46,763 |
+6,330 |
Mar20 |
190722 |
128~015 |
128~015 |
128~015 |
128~015 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,749,869 |
3,800,899 |
+12,257 |
5-Year T-Notes(CBOT) |
Sep19 |
190722 |
117~272 |
117~286 |
117~216 |
117~272 |
+0~012 |
996,240 |
4,434,003 |
+4,413 |
Dec19 |
190722 |
118~010 |
118~070 |
118~002 |
118~054 |
+0~014 |
29,393 |
97,916 |
+19,879 |
Mar20 |
190722 |
118~014 |
118~014 |
118~014 |
118~014 |
+0~014 |
|
|
|
Total Volume and Open Interest |
1,025,633 |
4,531,919 |
+24,292 |
2 Year T-Notes(CBOT) |
Sep19 |
190722 |
107~121 |
107~135 |
107~107 |
107~127 |
+0~001 |
559,819 |
3,594,564 |
+10,560 |
Dec19 |
190722 |
107~184 |
107~195 |
107~184 |
107~191 |
+0~004 |
23,476 |
93,918 |
+20,661 |
Mar20 |
190722 |
107~191 |
107~191 |
107~191 |
107~191 |
+0~004 |
|
|
|
Total Volume and Open Interest |
583,295 |
3,688,482 |
+31,221 |
Eurodollars(CME) |
Sep19 |
190722 |
97.895 |
97.900 |
97.870 |
97.880 |
-0.025 |
501,237 |
1,457,636 |
+13,162 |
Dec19 |
190722 |
97.985 |
97.990 |
97.965 |
97.980 |
-0.010 |
437,612 |
1,693,596 |
+17,417 |
Mar20 |
190722 |
98.205 |
98.230 |
98.185 |
98.215 |
-0.005 |
387,455 |
1,245,485 |
+28,168 |
Jun20 |
190722 |
98.310 |
98.330 |
98.285 |
98.320 |
unch |
294,152 |
1,156,944 |
+27,181 |
Sep20 |
190722 |
98.375 |
98.400 |
98.350 |
98.390 |
+0.005 |
259,434 |
1,169,098 |
-11,179 |
Dec20 |
190722 |
98.380 |
98.400 |
98.345 |
98.390 |
+0.010 |
281,658 |
1,163,894 |
-3,377 |
Mar21 |
190722 |
98.405 |
98.430 |
98.380 |
98.420 |
+0.010 |
233,164 |
910,221 |
+40,750 |
Jun21 |
190722 |
98.385 |
98.415 |
98.360 |
98.400 |
+0.010 |
171,248 |
815,922 |
+7,763 |
Sep21 |
190722 |
98.365 |
98.395 |
98.345 |
98.385 |
+0.010 |
114,150 |
576,619 |
-359 |
Dec21 |
190722 |
98.330 |
98.355 |
98.310 |
98.350 |
+0.010 |
113,024 |
567,407 |
-4,330 |
Mar22 |
190722 |
98.315 |
98.345 |
98.300 |
98.335 |
+0.010 |
80,813 |
491,632 |
+1,373 |
Jun22 |
190722 |
98.290 |
98.310 |
98.265 |
98.300 |
+0.010 |
68,111 |
344,093 |
-4,550 |
Sep22 |
190722 |
98.250 |
98.280 |
98.235 |
98.270 |
+0.010 |
55,715 |
347,012 |
-623 |
Dec22 |
190722 |
98.210 |
98.245 |
98.205 |
98.235 |
+0.010 |
47,931 |
198,734 |
-467 |
Mar23 |
190722 |
98.190 |
98.220 |
98.175 |
98.205 |
+0.010 |
30,171 |
154,256 |
-57 |
Jun23 |
190722 |
98.145 |
98.180 |
98.140 |
98.170 |
+0.010 |
26,699 |
127,291 |
-1,259 |
Sep23 |
190722 |
98.115 |
98.145 |
98.105 |
98.135 |
+0.010 |
25,507 |
103,920 |
+1,017 |
Dec23 |
190722 |
98.075 |
98.105 |
98.070 |
98.095 |
+0.010 |
23,360 |
65,708 |
-346 |
Total Volume and Open Interest |
3,314,474 |
13,053,827 |
+128,657 |
Ultra T-Bond(CBOT) |
Sep19 |
190722 |
175~31 |
177~06 |
175~26 |
176~10 |
+0~09 |
121,806 |
1,148,901 |
-2,675 |
Dec19 |
190722 |
176~26 |
177~19 |
176~15 |
176~26 |
+0~10 |
0 |
13 |
+0 |
Mar20 |
190722 |
176~26 |
176~26 |
176~26 |
176~26 |
+0~10 |
|
|
|
Total Volume and Open Interest |
121,806 |
1,148,914 |
-2,675 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190722 |
137~160 |
137~260 |
137~115 |
137~205 |
+0~020 |
219,052 |
769,814 |
-1,514 |
Dec19 |
190722 |
138~010 |
138~050 |
137~255 |
138~000 |
+0~035 |
0 |
18 |
+0 |
Mar20 |
190722 |
138~000 |
138~000 |
138~000 |
138~000 |
+0~035 |
|
|
|
Total Volume and Open Interest |
219,052 |
769,832 |
-1,514 |
30 Day Federal Funds(CBOT) |
Jul19 |
190722 |
97.600 |
97.603 |
97.600 |
97.600 |
unch |
22,219 |
305,017 |
-5,227 |
Aug19 |
190722 |
97.895 |
97.910 |
97.885 |
97.895 |
-0.005 |
245,317 |
546,699 |
+12,029 |
Sep19 |
190722 |
97.965 |
97.980 |
97.960 |
97.970 |
-0.005 |
35,377 |
159,683 |
-2,015 |
Oct19 |
190722 |
98.085 |
98.095 |
98.070 |
98.085 |
-0.010 |
113,352 |
331,051 |
+2,202 |
Nov19 |
190722 |
98.195 |
98.220 |
98.190 |
98.205 |
-0.010 |
45,840 |
201,183 |
-7,025 |
Dec19 |
190722 |
98.260 |
98.290 |
98.250 |
98.275 |
-0.005 |
23,937 |
95,109 |
-652 |
Total Volume and Open Interest |
634,365 |
2,251,597 |
+6,501 |
Japanese Govt Bonds(SGX) |
Sep19 |
190722 |
153.60 |
153.64 |
153.55 |
153.62 |
+0.06 |
695 |
18,107 |
-61 |
Dec19 |
190722 |
153.62 |
153.62 |
153.62 |
153.62 |
+0.06 |
|
|
|
Mar20 |
190722 |
153.62 |
153.62 |
153.62 |
153.62 |
+0.06 |
|
|
|
Total Volume and Open Interest |
695 |
18,107 |
-61 |
Euro-Buxl(EUREX) |
Sep19 |
190722 |
203.14 |
204.10 |
202.62 |
204.02 |
+1.30 |
42,258 |
241,624 |
-5,106 |
Dec19 |
190722 |
202.48 |
202.48 |
202.48 |
202.48 |
+1.32 |
0 |
9,243 |
-500 |
Mar20 |
190722 |
201.02 |
201.02 |
201.02 |
201.02 |
+1.30 |
|
|
|
Total Volume and Open Interest |
42,258 |
250,867 |
-5,606 |
Euro-Bund(EUREX) |
Sep19 |
190722 |
173.39 |
173.79 |
173.29 |
173.78 |
+0.39 |
629,368 |
1,721,334 |
+60,734 |
Dec19 |
190722 |
170.81 |
171.04 |
170.81 |
171.04 |
+0.38 |
184 |
19,118 |
-191 |
Mar20 |
190722 |
172.49 |
172.78 |
172.49 |
172.78 |
+0.39 |
0 |
3 |
+0 |
Total Volume and Open Interest |
629,552 |
1,740,455 |
+60,543 |
Euro-Bobl(EUREX) |
Sep19 |
190722 |
134.68 |
134.81 |
134.63 |
134.81 |
+0.12 |
444,898 |
1,313,270 |
+33,081 |
Dec19 |
190722 |
135.04 |
135.04 |
135.04 |
135.04 |
+0.12 |
8 |
64 |
+7 |
Mar20 |
190722 |
136.61 |
136.61 |
136.61 |
136.61 |
+0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
444,906 |
1,313,337 |
+33,088 |
Euro-Schatz(EUREX) |
Sep19 |
190722 |
112.32 |
112.33 |
112.30 |
112.33 |
+0.02 |
306,430 |
1,701,861 |
+79,562 |
Dec19 |
190722 |
112.36 |
112.36 |
112.36 |
112.36 |
+0.02 |
0 |
502 |
+0 |
Mar20 |
190722 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
306,430 |
1,702,363 |
+79,562 |
3-Mth Euribor(EUREX) |
Sep19 |
190722 |
100.460 |
100.460 |
100.460 |
100.460 |
unch |
0 |
1,954 |
+0 |
Dec19 |
190722 |
100.520 |
100.520 |
100.510 |
100.510 |
unch |
0 |
1,735 |
+0 |
Mar20 |
190722 |
100.550 |
100.550 |
100.540 |
100.540 |
unch |
0 |
712 |
+0 |
Total Volume and Open Interest |
0 |
7,435 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190722 |
131~12 |
131~26 |
131~12 |
131~25 |
+0~09 |
164,949 |
647,138 |
+1,908 |
Dec19 |
190722 |
130~27 |
130~27 |
130~27 |
130~27 |
+0~09 |
0 |
100 |
+0 |
Total Volume and Open Interest |
164,949 |
647,238 |
+1,908 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190722 |
99.25 |
99.25 |
99.25 |
99.25 |
-0.00 |
52,463 |
599,280 |
+469 |
Dec19 |
190722 |
99.30 |
99.31 |
99.29 |
99.31 |
unch |
72,872 |
733,622 |
+11,266 |
Mar20 |
190722 |
99.38 |
99.39 |
99.37 |
99.39 |
+0.01 |
61,538 |
509,621 |
+578 |
Jun20 |
190722 |
99.39 |
99.42 |
99.39 |
99.41 |
+0.01 |
48,101 |
488,236 |
+2,456 |
Sep20 |
190722 |
99.39 |
99.42 |
99.39 |
99.41 |
+0.02 |
50,639 |
520,183 |
+8,541 |
Dec20 |
190722 |
99.35 |
99.38 |
99.34 |
99.37 |
+0.02 |
45,191 |
373,627 |
-515 |
Total Volume and Open Interest |
554,777 |
4,179,216 |
+23,648 |
3-Mth Euribor(LIFFE) |
Sep19 |
190722 |
100.450 |
100.460 |
100.450 |
100.460 |
+0.005 |
188,298 |
600,450 |
-1,109 |
Dec19 |
190722 |
100.510 |
100.520 |
100.505 |
100.515 |
unch |
181,648 |
605,474 |
+17,412 |
Mar20 |
190722 |
100.540 |
100.550 |
100.535 |
100.545 |
unch |
131,676 |
410,759 |
-21,146 |
Total Volume and Open Interest |
1,378,057 |
4,488,425 |
+50,340 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190722 |
98.87 |
98.89 |
98.87 |
98.89 |
+0.02 |
33,565 |
236,446 |
+5,845 |
Dec19 |
190722 |
98.96 |
98.98 |
98.96 |
98.98 |
+0.01 |
51,961 |
372,251 |
-2,659 |
Mar20 |
190722 |
99.04 |
99.06 |
99.04 |
99.06 |
+0.01 |
22,746 |
279,648 |
+3,698 |
Jun20 |
190722 |
99.06 |
99.08 |
99.06 |
99.08 |
+0.01 |
15,338 |
234,187 |
-3,044 |
Sep20 |
190722 |
99.05 |
99.06 |
99.04 |
99.06 |
+0.01 |
10,128 |
160,374 |
+2,759 |
Dec20 |
190722 |
99.01 |
99.04 |
99.01 |
99.03 |
unch |
11,143 |
111,620 |
-20 |
Mar21 |
190722 |
99.00 |
99.03 |
99.00 |
99.02 |
unch |
4,714 |
61,793 |
+730 |
Jun21 |
190722 |
98.99 |
99.01 |
98.99 |
99.01 |
+0.01 |
2,832 |
30,902 |
+890 |
Sep21 |
190722 |
98.98 |
98.99 |
98.98 |
98.99 |
+0.01 |
67 |
2,596 |
+45 |
Dec21 |
190722 |
98.92 |
98.94 |
98.92 |
98.94 |
unch |
234 |
3,452 |
+222 |
Total Volume and Open Interest |
152,741 |
1,494,266 |
+8,453 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190722 |
98.64 |
98.67 |
98.63 |
98.66 |
+0.02 |
138,872 |
1,325,578 |
-6,531 |
Dec19 |
190722 |
98.66 |
98.66 |
98.66 |
98.66 |
+0.02 |
0 |
189 |
+0 |
Total Volume and Open Interest |
138,872 |
1,325,767 |
-6,531 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190722 |
99.07 |
99.10 |
99.07 |
99.09 |
+0.01 |
129,702 |
1,292,900 |
-14,022 |
Dec19 |
190722 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.01 |
|
|
|
Total Volume and Open Interest |
129,702 |
1,292,900 |
-14,022 |
Gold(CMX) |
Aug19 |
190722 |
1428.5 |
1430.8 |
1423.0 |
1426.9 |
+0.2 |
481,325 |
320,706 |
-3,043 |
Oct19 |
190722 |
1434.9 |
1437.2 |
1430.0 |
1433.4 |
+0.2 |
7,441 |
24,125 |
+1,646 |
Dec19 |
190722 |
1441.7 |
1443.5 |
1435.7 |
1439.7 |
+0.3 |
41,229 |
220,142 |
+22,568 |
Feb20 |
190722 |
1446.5 |
1448.1 |
1442.0 |
1445.7 |
+0.3 |
1,330 |
43,612 |
-9 |
Apr20 |
190722 |
1448.5 |
1452.5 |
1448.5 |
1450.7 |
+0.4 |
1,911 |
14,986 |
-285 |
Jun20 |
190722 |
1453.6 |
1456.9 |
1451.6 |
1455.2 |
+0.5 |
929 |
13,307 |
+420 |
Aug20 |
190722 |
1459.5 |
1459.5 |
1459.5 |
1459.5 |
+0.5 |
57 |
1,110 |
+45 |
Oct20 |
190722 |
1460.8 |
1463.2 |
1460.8 |
1463.2 |
+0.5 |
3 |
114 |
+1 |
Dec20 |
190722 |
1466.0 |
1466.0 |
1466.0 |
1466.0 |
+0.5 |
24 |
2,375 |
+2 |
Feb21 |
190722 |
1469.5 |
1469.5 |
1469.5 |
1469.5 |
+0.5 |
0 |
21 |
+0 |
Apr21 |
190722 |
1472.8 |
1472.8 |
1472.8 |
1472.8 |
+0.5 |
|
|
|
Jun21 |
190722 |
1476.3 |
1476.3 |
1476.3 |
1476.3 |
+0.5 |
0 |
698 |
+0 |
Total Volume and Open Interest |
535,478 |
642,851 |
+21,730 |
Silver(CMX) |
Jul19 |
190722 |
1629.5 |
1634.0 |
1629.0 |
1634.0 |
+22.3 |
61 |
276 |
-128 |
Sep19 |
190722 |
1625.5 |
1645.5 |
1619.5 |
1641.1 |
+21.6 |
149,092 |
161,425 |
-2,324 |
Dec19 |
190722 |
1638.5 |
1657.5 |
1632.0 |
1653.1 |
+21.6 |
5,430 |
41,410 |
+98 |
Mar20 |
190722 |
1649.0 |
1669.0 |
1646.5 |
1664.7 |
+21.7 |
953 |
21,786 |
+185 |
May20 |
190722 |
1655.0 |
1672.5 |
1655.0 |
1670.7 |
+21.8 |
138 |
3,049 |
+84 |
Jul20 |
190722 |
1680.0 |
1680.0 |
1676.5 |
1676.5 |
+21.8 |
470 |
1,522 |
+11 |
Sep20 |
190722 |
1683.0 |
1683.0 |
1683.0 |
1683.0 |
+21.8 |
107 |
135 |
+74 |
Total Volume and Open Interest |
156,917 |
231,429 |
-1,931 |
Platinum(NYMEX) |
Jul19 |
190722 |
845.3 |
847.3 |
845.3 |
847.3 |
+1.4 |
5 |
52 |
-2 |
Oct19 |
190722 |
850.1 |
857.0 |
848.3 |
852.7 |
+0.6 |
20,384 |
74,290 |
+939 |
Jan20 |
190722 |
855.9 |
861.1 |
855.0 |
857.5 |
+0.5 |
201 |
2,768 |
+51 |
Apr20 |
190722 |
863.6 |
864.4 |
862.7 |
862.7 |
+0.6 |
1 |
624 |
+1 |
Total Volume and Open Interest |
20,642 |
77,868 |
+1,000 |
Palladium(NYMEX) |
Sep19 |
190722 |
1507.10 |
1531.20 |
1495.30 |
1529.20 |
+20.90 |
4,642 |
22,746 |
+53 |
Dec19 |
190722 |
1505.10 |
1527.20 |
1493.70 |
1526.90 |
+21.00 |
86 |
2,264 |
+8 |
Mar20 |
190722 |
1495.00 |
1522.80 |
1495.00 |
1522.80 |
+21.10 |
0 |
287 |
+0 |
Total Volume and Open Interest |
4,729 |
25,300 |
+61 |
Copper(CMX) |
Jul19 |
190722 |
273.50 |
274.15 |
271.45 |
271.45 |
-3.00 |
443 |
1,871 |
-9 |
Sep19 |
190722 |
275.30 |
275.95 |
271.80 |
272.20 |
-3.05 |
51,679 |
153,061 |
-1,711 |
Dec19 |
190722 |
275.50 |
276.60 |
272.70 |
273.10 |
-2.85 |
7,488 |
59,914 |
+1,690 |
Mar20 |
190722 |
275.35 |
276.75 |
273.60 |
274.00 |
-2.70 |
1,611 |
32,744 |
+56 |
May20 |
190722 |
277.20 |
277.20 |
274.65 |
274.80 |
-2.55 |
515 |
3,059 |
+89 |
Total Volume and Open Interest |
62,935 |
267,277 |
+69 |
E-mini DJIA Index(CBOT) |
Sep19 |
190722 |
27106 |
27216 |
27078 |
27176 |
+46 |
190,637 |
96,809 |
-913 |
Dec19 |
190722 |
27135 |
27199 |
27076 |
27165 |
+45 |
58 |
365 |
-1 |
Mar20 |
190722 |
27184 |
27184 |
27114 |
27184 |
+42 |
0 |
2 |
+0 |
Jun20 |
190722 |
27184 |
27184 |
27184 |
27184 |
+42 |
|
|
|
Total Volume and Open Interest |
190,695 |
97,176 |
-914 |
S & P 500(CME) |
Sep19 |
190722 |
2974.60 |
2992.00 |
2973.00 |
2989.00 |
+12.10 |
275 |
28,742 |
-57 |
Dec19 |
190722 |
2991.70 |
2991.70 |
2991.70 |
2991.70 |
+12.10 |
0 |
7 |
+0 |
Mar20 |
190722 |
2994.50 |
2994.50 |
2994.50 |
2994.50 |
+11.30 |
|
|
|
Jun20 |
190722 |
2995.10 |
2995.10 |
2995.10 |
2995.10 |
+12.00 |
|
|
|
Total Volume and Open Interest |
275 |
28,749 |
-57 |
S & P 500 E-Mini(CME) |
Sep19 |
190722 |
2974.50 |
2993.50 |
2972.50 |
2989.00 |
+12.00 |
1,345,038 |
2,609,493 |
+3,966 |
Dec19 |
190722 |
2976.75 |
2996.00 |
2974.00 |
2991.75 |
+12.25 |
5,042 |
34,653 |
+2,038 |
Mar20 |
190722 |
2991.00 |
2998.25 |
2980.75 |
2994.50 |
+11.25 |
130 |
4,402 |
+102 |
Jun20 |
190722 |
2995.00 |
2995.00 |
2995.00 |
2995.00 |
+12.00 |
2 |
1,464 |
+0 |
Total Volume and Open Interest |
1,350,212 |
2,650,012 |
+6,106 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190722 |
7830.00 |
7936.50 |
7826.25 |
7924.75 |
+82.00 |
413,722 |
224,491 |
+4,912 |
Dec19 |
190722 |
7859.25 |
7957.50 |
7853.00 |
7947.75 |
+82.25 |
321 |
1,013 |
+5 |
Mar20 |
190722 |
7972.25 |
7972.25 |
7883.50 |
7972.25 |
+80.75 |
0 |
29 |
+0 |
Total Volume and Open Interest |
414,044 |
225,543 |
+4,918 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190722 |
1936.30 |
1947.90 |
1935.60 |
1938.30 |
-1.00 |
10,558 |
64,509 |
+152 |
Dec19 |
190722 |
1941.00 |
1947.80 |
1939.50 |
1941.00 |
-1.00 |
0 |
103 |
+0 |
Mar20 |
190722 |
1945.60 |
1945.60 |
1945.60 |
1945.60 |
-3.50 |
|
|
|
Total Volume and Open Interest |
10,558 |
64,612 |
+152 |
Volatility Index(CBOE) |
Jul19 |
190717 |
12.95 |
12.95 |
12.18 |
12.69 |
-0.09 |
62,487 |
42,895 |
-13,444 |
Aug19 |
190722 |
15.85 |
15.86 |
15.15 |
15.18 |
-0.70 |
90,534 |
261,145 |
-1,995 |
Sep19 |
190722 |
16.75 |
16.75 |
16.32 |
16.38 |
-0.35 |
54,461 |
63,878 |
+3,187 |
Oct19 |
190722 |
16.95 |
17.00 |
16.66 |
16.77 |
-0.21 |
24,982 |
35,908 |
+1,645 |
Total Volume and Open Interest |
192,259 |
436,467 |
+1,932 |
S & P 600(CME) |
Sep19 |
190722 |
938.60 |
938.60 |
938.60 |
938.60 |
-2.70 |
0 |
941 |
+0 |
Dec19 |
190722 |
939.20 |
939.20 |
939.20 |
939.20 |
-2.70 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190722 |
1546.10 |
1557.90 |
1544.60 |
1548.30 |
+0.20 |
110,089 |
430,622 |
+1,138 |
Dec19 |
190722 |
1548.80 |
1559.90 |
1547.30 |
1550.60 |
+0.10 |
13 |
319 |
+9 |
Mar20 |
190722 |
1554.70 |
1554.70 |
1554.70 |
1554.70 |
-1.70 |
|
|
|
Total Volume and Open Interest |
110,102 |
430,941 |
+1,147 |
Nikkei 225(CME) |
Sep19 |
190722 |
21290 |
21415 |
21280 |
21390 |
+120 |
9,724 |
25,671 |
+89 |
Dec19 |
190722 |
21225 |
21255 |
21220 |
21250 |
+130 |
3 |
1,120 |
+0 |
Total Volume and Open Interest |
9,727 |
26,791 |
+89 |
Nikkei 225(SGX) |
Sep19 |
190722 |
21380 |
21425 |
21265 |
21345 |
-40 |
94,535 |
138,611 |
+5,631 |
Dec19 |
190722 |
21150 |
21185 |
21140 |
21185 |
-45 |
0 |
4,840 |
+0 |
Mar20 |
190722 |
21140 |
21140 |
21140 |
21140 |
+310 |
0 |
400 |
+0 |
Total Volume and Open Interest |
56,578 |
158,888 |
+1,325 |
Nikkei 225 Mini(JPX) |
Sep19 |
190722 |
21370 |
21425 |
21260 |
21360 |
+350 |
549,048 |
364,156 |
+81 |
Dec19 |
190722 |
21190 |
21245 |
21085 |
21180 |
+340 |
8,438 |
8,562 |
+187 |
Mar20 |
190722 |
21145 |
21185 |
21015 |
21110 |
+310 |
156 |
1,862 |
-3 |
Total Volume and Open Interest |
583,468 |
395,157 |
+646 |
Nikkei 225(JPX) |
Sep19 |
190722 |
21370 |
21430 |
21260 |
21360 |
+350 |
40,167 |
224,240 |
+620 |
Dec19 |
190722 |
21200 |
21230 |
21110 |
21180 |
+340 |
208 |
37,771 |
+187 |
Mar20 |
190722 |
21110 |
21110 |
21110 |
21110 |
+310 |
13 |
7,938 |
+9 |
Total Volume and Open Interest |
40,388 |
343,103 |
+409 |
Nikkei 225(CME) Yen |
Sep19 |
190722 |
21270 |
21415 |
21270 |
21390 |
+125 |
47,948 |
56,704 |
+2,389 |
Dec19 |
190722 |
21185 |
21210 |
21185 |
21210 |
+120 |
2 |
1,113 |
+0 |
Mar20 |
190722 |
21300 |
21300 |
21300 |
21300 |
+150 |
|
|
|
Total Volume and Open Interest |
47,950 |
57,820 |
+2,389 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190722 |
21390 |
21390 |
21390 |
21390 |
+120 |
|
|
|
Dec19 |
190722 |
21210 |
21210 |
21210 |
21210 |
+120 |
|
|
|
Mar20 |
190722 |
21300 |
21300 |
21300 |
21300 |
+150 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190722 |
5552.5 |
5576.0 |
5542.5 |
5566.0 |
+16.5 |
146,992 |
309,802 |
+0 |
Sep19 |
190722 |
5546.5 |
5573.0 |
5540.0 |
5563.0 |
+16.0 |
354 |
23,399 |
+0 |
Oct19 |
190722 |
5553.0 |
5553.0 |
5553.0 |
5553.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul19 |
190722 |
28814 |
28814 |
28281 |
28373 |
-448 |
174,225 |
103,954 |
-922 |
Aug19 |
190722 |
28758 |
28758 |
28252 |
28337 |
-447 |
786 |
2,402 |
+22 |
Sep19 |
190722 |
28658 |
28658 |
28196 |
28259 |
-448 |
831 |
13,819 |
+27 |
Total Volume and Open Interest |
175,928 |
132,399 |
-870 |
DAX(EUREX) |
Sep19 |
190722 |
12215.5 |
12339.0 |
12215.5 |
12279.0 |
+30.5 |
120,845 |
117,807 |
+4,556 |
Dec19 |
190722 |
12241.5 |
12320.0 |
12240.0 |
12261.5 |
+30.5 |
88 |
1,255 |
+34 |
Mar20 |
190722 |
12246.0 |
12246.0 |
12246.0 |
12246.0 |
+30.5 |
15 |
34 |
+15 |
Total Volume and Open Interest |
120,948 |
119,096 |
+4,605 |
Mini-DAX(EUREX) |
Sep19 |
190722 |
12216.0 |
12339.0 |
12216.0 |
12279.0 |
+30.5 |
45,137 |
13,216 |
+2,078 |
Dec19 |
190722 |
12221.0 |
12290.0 |
12221.0 |
12261.5 |
+30.5 |
31 |
241 |
+6 |
Mar20 |
190722 |
12246.0 |
12246.0 |
12246.0 |
12246.0 |
+30.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
45,168 |
13,460 |
+2,084 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190722 |
3466 |
3494 |
3465 |
3482 |
+11 |
1,047,750 |
3,835,506 |
+34,974 |
Dec19 |
190722 |
3456 |
3476 |
3456 |
3465 |
+11 |
105,070 |
296,015 |
+2,712 |
Mar20 |
190722 |
3450 |
3460 |
3445 |
3450 |
+11 |
102,395 |
46,776 |
+34,249 |
Total Volume and Open Interest |
1,255,215 |
4,203,576 |
+71,935 |
Swiss Market Index(EUREX) |
Sep19 |
190722 |
9905 |
9930 |
9878 |
9899 |
-12 |
51,423 |
189,967 |
-160 |
Dec19 |
190722 |
9898 |
9898 |
9875 |
9875 |
-12 |
34 |
938 |
+3 |
Mar20 |
190722 |
9770 |
9770 |
9764 |
9764 |
-12 |
0 |
72 |
+0 |
Total Volume and Open Interest |
51,457 |
190,977 |
-157 |
FT-SE 100(EURONEXT) |
Sep19 |
190722 |
7452.00 |
7484.50 |
7423.50 |
7445.50 |
+4.50 |
81,351 |
785,227 |
-3,497 |
Dec19 |
190722 |
7407.00 |
7407.00 |
7407.00 |
7407.00 |
+4.50 |
0 |
4,372 |
+0 |
Mar20 |
190722 |
7340.50 |
7340.50 |
7340.50 |
7340.50 |
+4.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
81,351 |
789,600 |
-3,497 |
SPI 200(SFE) |
Sep19 |
190722 |
6644.0 |
6649.0 |
6610.0 |
6630.0 |
-12.0 |
38,721 |
401,892 |
+2,211 |
Dec19 |
190722 |
6613.0 |
6613.0 |
6613.0 |
6613.0 |
-12.0 |
200 |
2,604 |
-3 |
Mar20 |
190722 |
6565.0 |
6565.0 |
6565.0 |
6565.0 |
-12.0 |
|
|
|
Total Volume and Open Interest |
39,067 |
409,815 |
+2,283 |
FTSE MIB(ISE) |
Sep19 |
190722 |
21635.00 |
21745.00 |
21575.00 |
21710.00 |
+125.00 |
23,614 |
110,555 |
+4,084 |
Dec19 |
190722 |
21470.00 |
21600.00 |
21470.00 |
21573.00 |
+128.00 |
48 |
566 |
+14 |
Mar20 |
190722 |
21045.00 |
21463.00 |
21045.00 |
21463.00 |
+128.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
23,662 |
111,135 |
+4,098 |
KOSPI 200(KFE) |
Sep19 |
190722 |
275.30 |
275.40 |
275.15 |
275.15 |
unch |
202,170 |
293,397 |
+2,885 |
Dec19 |
190722 |
275.30 |
276.05 |
274.10 |
275.30 |
unch |
469 |
45,293 |
+384 |
Mar20 |
190722 |
272.55 |
272.55 |
272.55 |
272.55 |
+0.05 |
4 |
2,675 |
+4 |
Total Volume and Open Interest |
202,643 |
372,049 |
+2,773 |
GSCI(CME) |
Aug19 |
190722 |
418.20 |
418.20 |
416.45 |
416.75 |
+0.85 |
29 |
13,091 |
+7 |
Sep19 |
190722 |
416.90 |
416.90 |
416.90 |
416.90 |
+0.85 |
|
|
|
Oct19 |
190722 |
409.00 |
409.00 |
409.00 |
409.00 |
+0.85 |
|
|
|
Total Volume and Open Interest |
29 |
13,091 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|