|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190724 |
886.00 |
895.00 |
883.75 |
891.00 |
+5.25 |
35,788 |
89,978 |
-5,035 |
Sep19 |
190724 |
891.50 |
900.50 |
889.50 |
896.25 |
+4.75 |
20,058 |
48,340 |
+42 |
Nov19 |
190724 |
904.00 |
912.75 |
901.50 |
908.25 |
+4.50 |
81,026 |
328,392 |
-6,578 |
Jan20 |
190724 |
917.00 |
925.25 |
914.25 |
921.25 |
+4.75 |
11,854 |
83,587 |
-421 |
Mar20 |
190724 |
926.50 |
935.00 |
924.50 |
931.00 |
+4.75 |
3,990 |
57,320 |
+327 |
May20 |
190724 |
935.75 |
943.75 |
933.25 |
940.50 |
+5.25 |
1,532 |
20,468 |
+217 |
Jul20 |
190724 |
943.75 |
952.25 |
942.25 |
949.25 |
+5.00 |
2,411 |
20,657 |
+50 |
Aug20 |
190724 |
951.50 |
951.50 |
951.50 |
951.50 |
+4.75 |
41 |
1,447 |
+0 |
Sep20 |
190724 |
948.25 |
950.25 |
948.25 |
948.25 |
+4.25 |
10 |
612 |
+8 |
Nov20 |
190724 |
944.25 |
952.25 |
943.00 |
949.25 |
+4.00 |
1,881 |
14,297 |
-315 |
Jan21 |
190724 |
955.75 |
958.25 |
955.75 |
955.75 |
+4.25 |
1 |
231 |
+0 |
Mar21 |
190724 |
959.75 |
961.00 |
959.75 |
959.75 |
+4.50 |
2 |
57 |
+0 |
May21 |
190724 |
966.00 |
966.50 |
966.00 |
966.00 |
+4.50 |
0 |
38 |
+0 |
Jul21 |
190724 |
972.00 |
972.50 |
972.00 |
972.00 |
+4.25 |
0 |
45 |
+0 |
Total Volume and Open Interest |
158,595 |
665,722 |
-11,704 |
Soybean Meal(CBOT) |
Aug19 |
190724 |
306.20 |
308.70 |
305.60 |
306.30 |
-0.10 |
21,136 |
43,871 |
-1,345 |
Sep19 |
190724 |
307.80 |
310.30 |
307.30 |
308.00 |
+0.20 |
14,214 |
66,234 |
+1,256 |
Oct19 |
190724 |
309.20 |
311.70 |
308.90 |
309.70 |
+0.30 |
6,321 |
35,974 |
-316 |
Dec19 |
190724 |
312.40 |
314.80 |
311.80 |
312.80 |
+0.30 |
27,359 |
174,490 |
-339 |
Jan20 |
190724 |
314.20 |
316.40 |
313.70 |
314.70 |
+0.40 |
1,590 |
39,416 |
+99 |
Mar20 |
190724 |
317.10 |
319.40 |
316.60 |
317.70 |
+0.40 |
2,209 |
43,713 |
-277 |
May20 |
190724 |
319.50 |
322.10 |
319.30 |
320.60 |
+0.60 |
1,030 |
15,654 |
-216 |
Jul20 |
190724 |
322.50 |
324.90 |
322.40 |
323.50 |
+0.60 |
484 |
9,861 |
+30 |
Aug20 |
190724 |
324.60 |
325.60 |
323.30 |
324.60 |
+0.90 |
61 |
4,010 |
-7 |
Sep20 |
190724 |
325.10 |
326.10 |
323.90 |
325.30 |
+1.00 |
42 |
2,769 |
+8 |
Total Volume and Open Interest |
74,557 |
445,175 |
-1,100 |
Soybean Oil(CBOT) |
Aug19 |
190724 |
27.97 |
28.55 |
27.97 |
28.30 |
+0.29 |
22,236 |
40,650 |
-3,013 |
Sep19 |
190724 |
28.12 |
28.68 |
28.12 |
28.43 |
+0.30 |
14,543 |
46,076 |
+1,183 |
Oct19 |
190724 |
28.20 |
28.79 |
28.20 |
28.55 |
+0.32 |
5,403 |
23,098 |
+31 |
Dec19 |
190724 |
28.45 |
29.05 |
28.45 |
28.80 |
+0.32 |
42,728 |
206,701 |
+903 |
Jan20 |
190724 |
28.74 |
29.28 |
28.72 |
29.05 |
+0.34 |
4,412 |
47,987 |
+716 |
Mar20 |
190724 |
28.99 |
29.56 |
28.98 |
29.32 |
+0.34 |
3,360 |
42,173 |
+402 |
May20 |
190724 |
29.35 |
29.89 |
29.33 |
29.65 |
+0.32 |
482 |
17,051 |
-12 |
Jul20 |
190724 |
29.79 |
30.22 |
29.77 |
29.98 |
+0.31 |
564 |
13,190 |
+88 |
Aug20 |
190724 |
30.04 |
30.32 |
30.00 |
30.09 |
+0.30 |
63 |
1,969 |
+42 |
Sep20 |
190724 |
30.26 |
30.41 |
30.14 |
30.18 |
+0.29 |
411 |
2,171 |
+26 |
Total Volume and Open Interest |
94,681 |
448,642 |
+383 |
Canola(WCE) |
Nov19 |
190724 |
447.5 |
453.2 |
446.6 |
450.2 |
+2.7 |
10,782 |
120,237 |
-85 |
Jan20 |
190724 |
454.4 |
460.3 |
453.9 |
457.5 |
+2.9 |
1,074 |
21,932 |
+25 |
Mar20 |
190724 |
461.1 |
467.2 |
460.8 |
464.6 |
+3.1 |
198 |
4,245 |
-8 |
May20 |
190724 |
468.7 |
471.3 |
468.7 |
470.1 |
+2.9 |
57 |
1,310 |
-14 |
Jul20 |
190724 |
473.3 |
477.7 |
473.3 |
474.7 |
+2.9 |
20 |
1,835 |
+0 |
Total Volume and Open Interest |
12,138 |
150,365 |
-75 |
Corn(CBOT) |
Sep19 |
190724 |
425.00 |
430.50 |
421.50 |
424.00 |
-1.50 |
110,947 |
528,772 |
-7,379 |
Dec19 |
190724 |
431.00 |
436.75 |
427.75 |
430.75 |
-0.75 |
140,656 |
750,719 |
-3,055 |
Mar20 |
190724 |
440.00 |
445.50 |
436.75 |
439.75 |
-0.75 |
19,825 |
221,041 |
+1,904 |
May20 |
190724 |
443.50 |
449.00 |
440.75 |
443.50 |
-0.75 |
5,660 |
55,841 |
+48 |
Jul20 |
190724 |
446.50 |
451.50 |
444.25 |
446.50 |
-0.75 |
9,887 |
108,024 |
+1,739 |
Sep20 |
190724 |
425.00 |
426.50 |
423.25 |
424.00 |
-0.25 |
1,764 |
22,006 |
+381 |
Dec20 |
190724 |
418.25 |
420.25 |
417.25 |
418.00 |
-0.50 |
9,019 |
89,740 |
+159 |
Mar21 |
190724 |
429.00 |
429.50 |
427.00 |
427.50 |
-0.50 |
235 |
3,331 |
+112 |
May21 |
190724 |
433.50 |
434.00 |
433.25 |
433.50 |
-0.25 |
6 |
620 |
+1 |
Jul21 |
190724 |
439.00 |
439.00 |
437.25 |
437.50 |
-0.25 |
6 |
1,852 |
+2 |
Total Volume and Open Interest |
298,116 |
1,785,770 |
-6,063 |
Wheat(CBOT) |
Sep19 |
190724 |
487.25 |
498.75 |
487.25 |
497.75 |
+10.50 |
69,561 |
177,704 |
+72 |
Dec19 |
190724 |
498.25 |
508.00 |
498.25 |
506.75 |
+8.50 |
25,873 |
113,476 |
-1,688 |
Mar20 |
190724 |
510.75 |
519.50 |
510.75 |
518.50 |
+7.75 |
9,642 |
44,475 |
-100 |
May20 |
190724 |
518.25 |
525.50 |
518.00 |
524.75 |
+7.50 |
2,980 |
10,936 |
+352 |
Jul20 |
190724 |
520.00 |
527.50 |
520.00 |
526.50 |
+6.75 |
3,497 |
21,858 |
+698 |
Sep20 |
190724 |
527.50 |
534.50 |
527.50 |
533.50 |
+6.00 |
480 |
2,843 |
+141 |
Total Volume and Open Interest |
112,389 |
379,230 |
-439 |
Wheat(KCBT) |
Sep19 |
190724 |
430.50 |
441.50 |
430.25 |
439.50 |
+8.00 |
28,304 |
153,897 |
+1,226 |
Dec19 |
190724 |
447.50 |
458.50 |
447.50 |
455.75 |
+6.50 |
9,648 |
76,246 |
+156 |
Mar20 |
190724 |
467.50 |
475.75 |
466.75 |
473.00 |
+5.75 |
5,922 |
32,226 |
-39 |
May20 |
190724 |
479.50 |
486.75 |
478.75 |
484.25 |
+5.25 |
2,305 |
9,927 |
+60 |
Jul20 |
190724 |
486.50 |
493.00 |
484.50 |
490.25 |
+5.50 |
1,278 |
9,417 |
-2 |
Sep20 |
190724 |
499.75 |
506.00 |
496.75 |
503.50 |
+6.00 |
247 |
2,650 |
+82 |
Dec20 |
190724 |
521.50 |
527.00 |
517.00 |
524.00 |
+6.25 |
156 |
1,917 |
-24 |
Total Volume and Open Interest |
47,860 |
286,455 |
+1,459 |
Wheat(MGE) |
Sep19 |
190724 |
520.00 |
525.00 |
520.00 |
522.25 |
+1.75 |
3,114 |
27,727 |
-16 |
Dec19 |
190724 |
534.50 |
539.25 |
534.50 |
536.00 |
+1.00 |
2,216 |
18,400 |
+594 |
Mar20 |
190724 |
551.25 |
553.75 |
550.00 |
550.25 |
+0.25 |
1,232 |
6,517 |
+286 |
May20 |
190724 |
562.75 |
563.50 |
559.00 |
559.25 |
-0.50 |
491 |
2,816 |
+76 |
Jul20 |
190724 |
568.25 |
573.00 |
567.75 |
567.75 |
-0.75 |
405 |
745 |
+122 |
Sep20 |
190724 |
575.25 |
579.75 |
574.75 |
574.75 |
-0.75 |
173 |
1,077 |
+109 |
Total Volume and Open Interest |
7,638 |
57,420 |
+1,173 |
Oats(CBOT) |
Sep19 |
190724 |
267.00 |
270.00 |
264.50 |
264.75 |
-1.25 |
64 |
1,034 |
+13 |
Dec19 |
190724 |
267.50 |
271.00 |
265.50 |
265.75 |
-0.50 |
325 |
3,657 |
+44 |
Mar20 |
190724 |
272.50 |
275.00 |
269.75 |
269.75 |
-0.75 |
5 |
187 |
+0 |
May20 |
190724 |
268.75 |
268.75 |
268.75 |
268.75 |
-0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
394 |
4,879 |
+57 |
Rough Rice(CBOT) |
Sep19 |
190724 |
11.95 |
12.06 |
11.93 |
12.03 |
+0.06 |
642 |
6,381 |
+122 |
Nov19 |
190724 |
12.13 |
12.23 |
12.13 |
12.20 |
+0.05 |
67 |
640 |
+29 |
Jan20 |
190724 |
12.36 |
12.36 |
12.36 |
12.36 |
+0.05 |
0 |
9 |
+0 |
Mar20 |
190724 |
12.36 |
12.36 |
12.36 |
12.36 |
+0.05 |
|
|
|
Total Volume and Open Interest |
709 |
7,030 |
+151 |
Live Cattle(CME) |
Aug19 |
190724 |
109.000 |
109.285 |
108.650 |
108.900 |
-0.150 |
8,262 |
48,770 |
-1,640 |
Oct19 |
190724 |
109.800 |
110.180 |
109.430 |
109.900 |
+0.015 |
15,725 |
147,875 |
-55 |
Dec19 |
190724 |
114.135 |
114.535 |
113.885 |
114.300 |
+0.050 |
7,294 |
61,295 |
-218 |
Feb20 |
190724 |
118.000 |
118.285 |
117.680 |
118.100 |
unch |
4,875 |
36,063 |
+970 |
Apr20 |
190724 |
119.500 |
119.950 |
119.385 |
119.730 |
+0.080 |
1,810 |
16,082 |
+191 |
Jun20 |
190724 |
112.750 |
113.135 |
112.680 |
113.080 |
+0.230 |
456 |
9,536 |
+12 |
Total Volume and Open Interest |
38,529 |
322,801 |
-724 |
Feeder Cattle(CME) |
Aug19 |
190724 |
141.900 |
142.950 |
141.450 |
142.830 |
+0.630 |
4,238 |
13,853 |
-768 |
Sep19 |
190724 |
142.250 |
143.035 |
141.735 |
142.880 |
+0.430 |
3,427 |
12,008 |
+116 |
Oct19 |
190724 |
142.130 |
143.185 |
141.935 |
143.035 |
+0.350 |
2,081 |
8,227 |
-172 |
Nov19 |
190724 |
142.400 |
143.100 |
141.830 |
142.900 |
+0.350 |
1,520 |
4,787 |
+41 |
Jan20 |
190724 |
141.000 |
141.500 |
140.300 |
141.330 |
+0.330 |
957 |
5,772 |
+286 |
Mar20 |
190724 |
139.700 |
140.350 |
139.330 |
140.250 |
+0.300 |
188 |
2,394 |
+60 |
Apr20 |
190724 |
139.985 |
140.535 |
139.850 |
140.330 |
+0.045 |
26 |
224 |
-2 |
Total Volume and Open Interest |
12,458 |
47,356 |
-434 |
Lean Hogs(CME) |
Aug19 |
190724 |
86.230 |
86.850 |
85.700 |
86.550 |
+0.370 |
10,861 |
31,717 |
-2,460 |
Oct19 |
190724 |
81.535 |
81.980 |
80.385 |
80.850 |
-0.950 |
20,757 |
99,934 |
-282 |
Dec19 |
190724 |
79.400 |
79.980 |
78.980 |
79.250 |
-0.430 |
12,126 |
60,725 |
+746 |
Feb20 |
190724 |
82.500 |
83.180 |
82.180 |
82.730 |
-0.200 |
5,598 |
39,811 |
+1,034 |
Apr20 |
190724 |
84.700 |
85.480 |
84.180 |
85.300 |
+0.350 |
3,169 |
29,053 |
+399 |
May20 |
190724 |
87.700 |
88.650 |
87.700 |
88.400 |
+0.200 |
95 |
578 |
+17 |
Jun20 |
190724 |
91.035 |
92.000 |
90.650 |
91.930 |
+0.580 |
1,781 |
12,957 |
+339 |
Jul20 |
190724 |
90.500 |
91.400 |
90.180 |
91.285 |
+0.650 |
281 |
2,813 |
+75 |
Total Volume and Open Interest |
54,877 |
280,310 |
-77 |
Class III Milk(CME) |
Jul19 |
190724 |
17.41 |
17.48 |
17.41 |
17.41 |
+0.01 |
57 |
3,851 |
+11 |
Aug19 |
190724 |
17.67 |
17.73 |
17.60 |
17.71 |
+0.05 |
264 |
3,403 |
+35 |
Sep19 |
190724 |
17.93 |
18.06 |
17.90 |
18.02 |
+0.04 |
195 |
3,260 |
+12 |
Oct19 |
190724 |
17.89 |
18.05 |
17.87 |
17.96 |
+0.03 |
139 |
2,450 |
+37 |
Nov19 |
190724 |
17.65 |
17.85 |
17.65 |
17.76 |
+0.04 |
29 |
2,198 |
+0 |
Dec19 |
190724 |
17.24 |
17.43 |
17.24 |
17.37 |
+0.07 |
44 |
1,964 |
+49 |
Jan20 |
190724 |
16.85 |
17.05 |
16.84 |
17.05 |
+0.09 |
73 |
809 |
+9 |
Feb20 |
190724 |
16.70 |
16.92 |
16.70 |
16.89 |
+0.06 |
48 |
643 |
+14 |
Mar20 |
190724 |
16.75 |
16.90 |
16.75 |
16.87 |
+0.07 |
37 |
668 |
+17 |
Apr20 |
190724 |
16.89 |
16.90 |
16.89 |
16.89 |
unch |
30 |
405 |
+11 |
May20 |
190724 |
17.01 |
17.01 |
17.01 |
17.01 |
+0.03 |
35 |
482 |
-10 |
Jun20 |
190724 |
17.08 |
17.08 |
17.08 |
17.08 |
unch |
104 |
523 |
+22 |
Jul20 |
190724 |
17.20 |
17.25 |
17.16 |
17.25 |
+0.01 |
109 |
217 |
+76 |
Total Volume and Open Interest |
1,334 |
21,496 |
+342 |
Cocoa(ICE) |
Sep19 |
190724 |
2477 |
2500 |
2455 |
2463 |
-12 |
20,589 |
98,212 |
-54 |
Dec19 |
190724 |
2525 |
2541 |
2506 |
2512 |
-7 |
13,835 |
72,802 |
+945 |
Mar20 |
190724 |
2521 |
2541 |
2508 |
2515 |
-3 |
6,352 |
45,628 |
+121 |
May20 |
190724 |
2515 |
2533 |
2505 |
2511 |
-1 |
2,611 |
23,237 |
+403 |
Jul20 |
190724 |
2502 |
2520 |
2498 |
2502 |
unch |
1,780 |
9,882 |
-215 |
Sep20 |
190724 |
2491 |
2505 |
2488 |
2493 |
+1 |
913 |
7,261 |
-48 |
Dec20 |
190724 |
2484 |
2485 |
2467 |
2472 |
+1 |
537 |
21,115 |
+37 |
Total Volume and Open Interest |
46,822 |
285,211 |
+1,190 |
Coffee "C"(ICE) |
Sep19 |
190724 |
102.45 |
103.65 |
100.55 |
101.00 |
-1.30 |
19,271 |
116,889 |
+2,057 |
Dec19 |
190724 |
106.25 |
107.40 |
104.35 |
104.70 |
-1.45 |
6,819 |
66,373 |
+277 |
Mar20 |
190724 |
110.25 |
111.10 |
108.10 |
108.40 |
-1.45 |
3,688 |
34,027 |
+541 |
May20 |
190724 |
112.35 |
113.35 |
110.45 |
110.70 |
-1.45 |
1,468 |
24,518 |
+489 |
Jul20 |
190724 |
114.40 |
115.40 |
112.55 |
112.80 |
-1.40 |
638 |
7,576 |
-71 |
Sep20 |
190724 |
116.60 |
117.40 |
114.55 |
114.80 |
-1.45 |
423 |
6,352 |
+75 |
Total Volume and Open Interest |
32,462 |
271,531 |
+3,413 |
Orange Juice(ICE) |
Sep19 |
190724 |
101.75 |
104.10 |
101.75 |
103.90 |
+2.40 |
343 |
15,090 |
+41 |
Nov19 |
190724 |
105.70 |
107.20 |
105.70 |
106.85 |
+2.10 |
119 |
2,224 |
+92 |
Jan20 |
190724 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.95 |
2 |
907 |
-1 |
Mar20 |
190724 |
113.00 |
113.00 |
113.00 |
113.00 |
+1.85 |
2 |
426 |
+0 |
May20 |
190724 |
116.10 |
116.10 |
116.10 |
116.10 |
+1.60 |
1 |
453 |
+0 |
Jul20 |
190724 |
118.95 |
118.95 |
118.95 |
118.95 |
+1.50 |
1 |
210 |
+0 |
Total Volume and Open Interest |
468 |
19,440 |
+132 |
Sugar #11(ICE) |
Oct19 |
190724 |
11.94 |
12.23 |
11.85 |
12.06 |
+0.08 |
55,406 |
497,780 |
+6,273 |
Mar20 |
190724 |
12.96 |
13.17 |
12.82 |
13.03 |
+0.07 |
17,548 |
260,888 |
+4,027 |
May20 |
190724 |
13.07 |
13.27 |
12.94 |
13.15 |
+0.07 |
4,737 |
61,611 |
+1,816 |
Jul20 |
190724 |
13.15 |
13.40 |
13.08 |
13.28 |
+0.07 |
2,389 |
49,677 |
+119 |
Oct20 |
190724 |
13.38 |
13.59 |
13.32 |
13.47 |
+0.06 |
664 |
38,161 |
+353 |
Mar21 |
190724 |
13.91 |
14.10 |
13.84 |
14.00 |
+0.06 |
149 |
22,678 |
+45 |
May21 |
190724 |
13.90 |
13.99 |
13.89 |
13.99 |
+0.06 |
9 |
3,798 |
-7 |
Jul21 |
190724 |
13.90 |
13.98 |
13.89 |
13.98 |
+0.06 |
5 |
3,312 |
-3 |
Total Volume and Open Interest |
80,942 |
939,984 |
+12,635 |
London Cocoa(LCE) |
Sep19 |
190724 |
1858 |
1864 |
1837 |
1842 |
-11 |
6,201 |
82,221 |
-660 |
Dec19 |
190724 |
1896 |
1903 |
1879 |
1883 |
-11 |
6,944 |
72,459 |
-28 |
Mar20 |
190724 |
1891 |
1898 |
1875 |
1881 |
-8 |
4,533 |
63,244 |
+1,044 |
May20 |
190724 |
1884 |
1888 |
1869 |
1877 |
-5 |
1,918 |
28,710 |
+65 |
Jul20 |
190724 |
1875 |
1875 |
1860 |
1868 |
-4 |
1,391 |
22,283 |
+235 |
Sep20 |
190724 |
1864 |
1864 |
1849 |
1858 |
-3 |
990 |
16,807 |
+366 |
Dec20 |
190724 |
1840 |
1845 |
1830 |
1838 |
-2 |
1,204 |
15,681 |
+577 |
Total Volume and Open Interest |
23,705 |
306,794 |
+1,928 |
London Sugar(LCE) |
Oct19 |
190724 |
317.10 |
323.50 |
316.50 |
321.20 |
+2.90 |
6,384 |
54,441 |
-312 |
Dec19 |
190724 |
327.40 |
333.80 |
327.40 |
331.50 |
+2.10 |
2,397 |
23,698 |
-127 |
Mar20 |
190724 |
337.70 |
344.50 |
337.70 |
342.40 |
+2.60 |
984 |
15,398 |
-140 |
May20 |
190724 |
346.10 |
351.50 |
346.10 |
349.40 |
+2.10 |
266 |
4,813 |
-113 |
Aug20 |
190724 |
356.00 |
358.60 |
355.30 |
358.10 |
+1.80 |
41 |
2,653 |
+8 |
Total Volume and Open Interest |
10,083 |
102,219 |
-683 |
Cotton(ICE) |
Oct19 |
190724 |
63.53 |
64.17 |
63.53 |
63.89 |
+0.60 |
66 |
238 |
-24 |
Dec19 |
190724 |
63.63 |
64.67 |
63.52 |
64.32 |
+0.59 |
14,346 |
140,085 |
-37 |
Mar20 |
190724 |
64.45 |
65.36 |
64.30 |
65.12 |
+0.60 |
4,496 |
35,247 |
+502 |
May20 |
190724 |
65.21 |
66.12 |
65.21 |
65.89 |
+0.47 |
433 |
4,524 |
+59 |
Jul20 |
190724 |
66.13 |
66.81 |
66.13 |
66.63 |
+0.39 |
280 |
5,217 |
+64 |
Oct20 |
190724 |
66.03 |
66.03 |
66.03 |
66.03 |
+0.29 |
|
|
|
Total Volume and Open Interest |
19,896 |
197,976 |
+717 |
Lumber(CME) |
Sep19 |
190724 |
330.0 |
351.7 |
326.6 |
343.5 |
+10.8 |
438 |
2,104 |
+31 |
Nov19 |
190724 |
331.7 |
351.3 |
328.0 |
342.7 |
+10.4 |
95 |
418 |
+20 |
Jan20 |
190724 |
342.0 |
347.9 |
342.0 |
347.9 |
+7.9 |
1 |
45 |
+0 |
Mar20 |
190724 |
353.7 |
353.7 |
353.7 |
353.7 |
+7.9 |
|
|
|
Total Volume and Open Interest |
534 |
2,568 |
+51 |
Crude Oil(NYM) |
Sep19 |
190724 |
57.23 |
57.64 |
55.33 |
55.88 |
-0.89 |
619,483 |
438,301 |
+391 |
Oct19 |
190724 |
57.26 |
57.74 |
55.45 |
56.00 |
-0.85 |
72,743 |
171,000 |
+6,426 |
Nov19 |
190724 |
57.37 |
57.77 |
55.52 |
56.07 |
-0.82 |
34,195 |
134,388 |
-856 |
Dec19 |
190724 |
57.28 |
57.75 |
55.47 |
56.05 |
-0.80 |
55,059 |
300,264 |
+1,973 |
Jan20 |
190724 |
57.11 |
57.64 |
55.43 |
55.96 |
-0.77 |
17,072 |
106,272 |
+2,424 |
Feb20 |
190724 |
56.62 |
57.47 |
55.42 |
55.79 |
-0.75 |
7,065 |
51,872 |
-795 |
Mar20 |
190724 |
56.66 |
57.18 |
55.28 |
55.58 |
-0.71 |
7,928 |
58,161 |
+418 |
Apr20 |
190724 |
56.38 |
56.84 |
55.11 |
55.35 |
-0.69 |
3,815 |
38,266 |
+587 |
May20 |
190724 |
55.93 |
56.59 |
54.86 |
55.11 |
-0.67 |
2,213 |
38,989 |
+677 |
Jun20 |
190724 |
55.80 |
56.46 |
54.31 |
54.86 |
-0.68 |
12,694 |
145,562 |
+736 |
Jul20 |
190724 |
55.61 |
56.06 |
54.41 |
54.63 |
-0.66 |
1,210 |
32,862 |
+107 |
Aug20 |
190724 |
54.42 |
55.44 |
54.42 |
54.42 |
-0.64 |
335 |
26,251 |
+58 |
Sep20 |
190724 |
54.24 |
55.27 |
54.24 |
54.24 |
-0.62 |
1,349 |
43,750 |
+225 |
Oct20 |
190724 |
54.06 |
55.07 |
54.06 |
54.06 |
-0.60 |
281 |
28,247 |
+129 |
Nov20 |
190724 |
53.90 |
54.89 |
53.90 |
53.90 |
-0.59 |
189 |
22,906 |
+47 |
Dec20 |
190724 |
54.69 |
55.24 |
53.22 |
53.76 |
-0.58 |
16,677 |
156,212 |
+876 |
Total Volume and Open Interest |
858,408 |
2,045,328 |
-6,046 |
e-miNY Crude Oil(NYM) |
Sep19 |
190724 |
57.200 |
57.650 |
55.325 |
55.875 |
-0.900 |
25,525 |
2,226 |
+71 |
Oct19 |
190724 |
57.225 |
57.700 |
55.450 |
56.000 |
-0.850 |
572 |
258 |
+16 |
Nov19 |
190724 |
57.075 |
57.675 |
55.775 |
56.075 |
-0.825 |
19 |
360 |
+2 |
Dec19 |
190724 |
56.975 |
57.700 |
55.600 |
56.050 |
-0.800 |
15 |
279 |
+6 |
Jan20 |
190724 |
55.950 |
57.325 |
55.600 |
55.950 |
-0.775 |
0 |
104 |
+0 |
Feb20 |
190724 |
57.225 |
57.225 |
55.550 |
55.800 |
-0.750 |
0 |
60 |
+0 |
Mar20 |
190724 |
56.900 |
56.900 |
55.575 |
55.575 |
-0.725 |
0 |
53 |
+0 |
Apr20 |
190724 |
55.350 |
55.350 |
55.325 |
55.350 |
-0.700 |
0 |
141 |
+0 |
May20 |
190724 |
56.600 |
56.600 |
55.075 |
55.100 |
-0.675 |
0 |
144 |
+0 |
Jun20 |
190724 |
54.850 |
54.850 |
54.850 |
54.850 |
-0.700 |
0 |
9 |
+0 |
Total Volume and Open Interest |
26,131 |
3,705 |
+95 |
NY Harbor ULSD(NYM) |
Aug19 |
190724 |
192.52 |
194.71 |
189.23 |
190.87 |
-1.30 |
22,983 |
46,946 |
-3,925 |
Sep19 |
190724 |
193.33 |
195.51 |
190.04 |
191.72 |
-1.25 |
46,415 |
109,271 |
+4,150 |
Oct19 |
190724 |
193.86 |
196.13 |
190.71 |
192.36 |
-1.23 |
18,375 |
60,823 |
+1,531 |
Nov19 |
190724 |
194.78 |
196.50 |
191.11 |
192.75 |
-1.25 |
8,476 |
39,882 |
+98 |
Dec19 |
190724 |
194.05 |
196.62 |
191.30 |
192.90 |
-1.24 |
9,333 |
50,273 |
+217 |
Jan20 |
190724 |
195.00 |
196.50 |
191.48 |
192.96 |
-1.22 |
3,043 |
30,642 |
-47 |
Feb20 |
190724 |
194.34 |
195.95 |
191.01 |
192.47 |
-1.21 |
1,897 |
17,176 |
-166 |
Mar20 |
190724 |
193.15 |
194.66 |
190.34 |
191.47 |
-1.20 |
1,020 |
13,893 |
+2 |
Apr20 |
190724 |
192.25 |
193.39 |
188.98 |
190.06 |
-1.18 |
511 |
6,378 |
+27 |
May20 |
190724 |
191.34 |
192.16 |
188.23 |
189.10 |
-1.18 |
490 |
3,373 |
-70 |
Jun20 |
190724 |
190.50 |
191.62 |
187.45 |
188.48 |
-1.18 |
706 |
18,923 |
+11 |
Jul20 |
190724 |
190.34 |
191.50 |
187.84 |
188.53 |
-1.17 |
76 |
2,617 |
+22 |
Aug20 |
190724 |
191.00 |
191.50 |
188.72 |
188.72 |
-1.13 |
31 |
1,421 |
+4 |
Sep20 |
190724 |
191.50 |
191.50 |
188.94 |
188.94 |
-1.10 |
172 |
1,998 |
+33 |
Total Volume and Open Interest |
114,382 |
423,603 |
+2,160 |
RBOB Gasoline(NYM) |
Aug19 |
190724 |
186.21 |
188.72 |
184.02 |
185.51 |
-0.54 |
36,067 |
54,192 |
-7,357 |
Sep19 |
190724 |
181.91 |
183.85 |
178.90 |
180.43 |
-0.97 |
64,734 |
122,272 |
+4,854 |
Oct19 |
190724 |
166.32 |
167.84 |
162.86 |
164.40 |
-1.39 |
28,705 |
71,315 |
+3,143 |
Nov19 |
190724 |
162.43 |
164.13 |
159.16 |
160.62 |
-1.40 |
14,130 |
41,421 |
+331 |
Dec19 |
190724 |
159.66 |
161.55 |
156.50 |
157.98 |
-1.36 |
9,035 |
44,887 |
-81 |
Jan20 |
190724 |
158.36 |
160.70 |
155.74 |
157.12 |
-1.35 |
3,760 |
29,900 |
-151 |
Feb20 |
190724 |
158.62 |
160.57 |
156.34 |
157.45 |
-1.29 |
1,018 |
9,108 |
+50 |
Mar20 |
190724 |
160.04 |
161.81 |
157.66 |
158.76 |
-1.20 |
736 |
11,346 |
-22 |
Apr20 |
190724 |
177.45 |
179.07 |
175.00 |
176.04 |
-1.17 |
376 |
5,372 |
+69 |
May20 |
190724 |
178.23 |
179.78 |
175.73 |
176.75 |
-1.17 |
81 |
2,542 |
+7 |
Total Volume and Open Interest |
159,591 |
404,389 |
+1,131 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190724 |
185.51 |
185.51 |
185.51 |
185.51 |
-0.54 |
0 |
2 |
+0 |
Sep19 |
190724 |
180.43 |
180.43 |
180.43 |
180.43 |
-0.97 |
|
|
|
Oct19 |
190724 |
164.40 |
164.40 |
164.40 |
164.40 |
-1.39 |
|
|
|
Nov19 |
190724 |
160.62 |
160.62 |
160.62 |
160.62 |
-1.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug19 |
190724 |
2.290 |
2.297 |
2.212 |
2.220 |
-0.080 |
168,620 |
67,000 |
-40,142 |
Sep19 |
190724 |
2.264 |
2.273 |
2.192 |
2.202 |
-0.073 |
145,490 |
408,118 |
+24,541 |
Oct19 |
190724 |
2.290 |
2.297 |
2.220 |
2.227 |
-0.074 |
36,533 |
165,465 |
+3,093 |
Nov19 |
190724 |
2.378 |
2.384 |
2.311 |
2.318 |
-0.072 |
32,665 |
123,942 |
+2,271 |
Dec19 |
190724 |
2.557 |
2.566 |
2.500 |
2.508 |
-0.064 |
20,469 |
118,028 |
+3,441 |
Jan20 |
190724 |
2.676 |
2.683 |
2.622 |
2.631 |
-0.059 |
19,517 |
101,414 |
+1,260 |
Feb20 |
190724 |
2.642 |
2.654 |
2.596 |
2.604 |
-0.057 |
4,420 |
52,537 |
+329 |
Mar20 |
190724 |
2.574 |
2.574 |
2.517 |
2.525 |
-0.056 |
6,947 |
64,916 |
+557 |
Apr20 |
190724 |
2.387 |
2.389 |
2.347 |
2.354 |
-0.038 |
7,131 |
44,206 |
+695 |
May20 |
190724 |
2.358 |
2.359 |
2.330 |
2.337 |
-0.036 |
2,907 |
27,264 |
+405 |
Jun20 |
190724 |
2.390 |
2.394 |
2.372 |
2.377 |
-0.035 |
758 |
11,937 |
-71 |
Jul20 |
190724 |
2.440 |
2.447 |
2.415 |
2.419 |
-0.034 |
735 |
14,151 |
-147 |
Aug20 |
190724 |
2.446 |
2.449 |
2.429 |
2.434 |
-0.033 |
440 |
14,924 |
+60 |
Sep20 |
190724 |
2.434 |
2.434 |
2.415 |
2.420 |
-0.033 |
386 |
12,177 |
-16 |
Oct20 |
190724 |
2.468 |
2.468 |
2.438 |
2.445 |
-0.033 |
1,502 |
25,950 |
+62 |
Nov20 |
190724 |
2.535 |
2.535 |
2.509 |
2.514 |
-0.029 |
604 |
11,836 |
+212 |
Total Volume and Open Interest |
450,223 |
1,314,144 |
-3,178 |
Brent Crude Oil(ICE) |
Sep19 |
190724 |
64.13 |
64.66 |
62.59 |
63.18 |
-0.65 |
267,778 |
244,759 |
-26,769 |
Oct19 |
190724 |
63.99 |
64.62 |
62.49 |
63.08 |
-0.67 |
180,628 |
366,183 |
+8,850 |
Nov19 |
190724 |
63.72 |
64.32 |
62.15 |
62.74 |
-0.69 |
113,367 |
221,607 |
-10,551 |
Dec19 |
190724 |
63.47 |
63.99 |
61.80 |
62.39 |
-0.70 |
140,825 |
304,088 |
+2,549 |
Jan20 |
190724 |
63.10 |
63.71 |
61.53 |
62.10 |
-0.69 |
26,819 |
134,375 |
+4,220 |
Feb20 |
190724 |
62.86 |
63.49 |
61.38 |
61.92 |
-0.65 |
12,122 |
75,475 |
-588 |
Mar20 |
190724 |
62.63 |
63.31 |
61.26 |
61.77 |
-0.61 |
16,076 |
67,287 |
+1,259 |
Apr20 |
190724 |
62.45 |
63.11 |
61.09 |
61.59 |
-0.58 |
5,327 |
42,501 |
+86 |
May20 |
190724 |
62.05 |
62.89 |
60.85 |
61.39 |
-0.57 |
4,024 |
42,461 |
-201 |
Jun20 |
190724 |
62.00 |
62.67 |
60.64 |
61.19 |
-0.55 |
28,610 |
150,909 |
-1,414 |
Jul20 |
190724 |
62.29 |
62.29 |
60.98 |
60.98 |
-0.55 |
830 |
64,648 |
+263 |
Aug20 |
190724 |
62.13 |
62.13 |
60.79 |
60.79 |
-0.54 |
1,346 |
41,371 |
-384 |
Sep20 |
190724 |
61.80 |
61.85 |
60.58 |
60.58 |
-0.54 |
1,732 |
37,267 |
-59 |
Oct20 |
190724 |
60.38 |
60.38 |
60.38 |
60.38 |
-0.54 |
595 |
20,508 |
-36 |
Total Volume and Open Interest |
862,706 |
2,301,040 |
-19,143 |
Gas Oil(ICE) |
Aug19 |
190724 |
592.00 |
597.00 |
580.25 |
592.50 |
+7.50 |
52,551 |
131,779 |
-5,510 |
Sep19 |
190724 |
592.25 |
599.25 |
582.50 |
594.75 |
+7.50 |
52,072 |
170,535 |
+3,046 |
Oct19 |
190724 |
594.00 |
601.00 |
584.50 |
596.75 |
+7.50 |
35,400 |
119,046 |
-506 |
Nov19 |
190724 |
592.25 |
599.25 |
583.00 |
595.00 |
+7.50 |
18,797 |
70,071 |
-357 |
Dec19 |
190724 |
590.25 |
596.50 |
580.25 |
592.25 |
+7.50 |
32,035 |
141,775 |
+799 |
Jan20 |
190724 |
588.25 |
594.25 |
579.25 |
590.75 |
+7.50 |
8,293 |
50,560 |
-448 |
Feb20 |
190724 |
586.25 |
592.25 |
578.75 |
589.25 |
+7.50 |
3,084 |
33,211 |
+349 |
Mar20 |
190724 |
585.50 |
591.00 |
577.25 |
587.50 |
+7.50 |
3,533 |
34,744 |
+209 |
Apr20 |
190724 |
583.50 |
589.25 |
574.50 |
585.50 |
+7.00 |
621 |
20,944 |
+175 |
May20 |
190724 |
582.00 |
587.50 |
574.00 |
583.75 |
+7.00 |
1,236 |
22,033 |
+204 |
Total Volume and Open Interest |
223,659 |
1,004,260 |
-2,936 |
Ethanol(CBOT) |
Aug19 |
190724 |
1.508 |
1.512 |
1.467 |
1.482 |
-0.018 |
129 |
387 |
-101 |
Sep19 |
190724 |
1.512 |
1.524 |
1.485 |
1.503 |
-0.013 |
192 |
479 |
+105 |
Oct19 |
190724 |
1.525 |
1.526 |
1.492 |
1.514 |
-0.014 |
4 |
100 |
+1 |
Nov19 |
190724 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.014 |
0 |
8 |
+0 |
Dec19 |
190724 |
1.538 |
1.538 |
1.538 |
1.538 |
-0.019 |
0 |
20 |
+0 |
Jan20 |
190724 |
1.538 |
1.538 |
1.538 |
1.538 |
-0.019 |
|
|
|
Feb20 |
190724 |
1.538 |
1.538 |
1.538 |
1.538 |
-0.019 |
|
|
|
Mar20 |
190724 |
1.538 |
1.538 |
1.538 |
1.538 |
-0.019 |
|
|
|
Total Volume and Open Interest |
325 |
994 |
+5 |
WTI Crude Oil(ICE) |
Sep19 |
190724 |
57.08 |
57.63 |
55.35 |
55.88 |
-0.89 |
48,617 |
105,124 |
-3,142 |
Oct19 |
190724 |
57.25 |
57.71 |
55.47 |
56.00 |
-0.85 |
40,579 |
56,496 |
+957 |
Nov19 |
190724 |
57.20 |
57.76 |
55.53 |
56.07 |
-0.82 |
20,143 |
47,457 |
+386 |
Dec19 |
190724 |
56.96 |
57.74 |
55.52 |
56.05 |
-0.80 |
33,968 |
121,819 |
+592 |
Jan20 |
190724 |
56.91 |
57.62 |
55.41 |
55.96 |
-0.77 |
5,949 |
25,060 |
+1,540 |
Feb20 |
190724 |
56.88 |
57.36 |
55.36 |
55.79 |
-0.75 |
2,201 |
11,091 |
-436 |
Mar20 |
190724 |
56.62 |
57.16 |
55.15 |
55.58 |
-0.71 |
1,160 |
18,024 |
+67 |
Apr20 |
190724 |
56.87 |
56.87 |
55.35 |
55.35 |
-0.69 |
269 |
7,675 |
-24 |
May20 |
190724 |
56.14 |
56.14 |
55.11 |
55.11 |
-0.67 |
182 |
7,762 |
+23 |
Jun20 |
190724 |
55.90 |
56.27 |
54.58 |
54.86 |
-0.68 |
5,730 |
64,599 |
-722 |
Jul20 |
190724 |
54.63 |
54.63 |
54.63 |
54.63 |
-0.66 |
123 |
6,177 |
-16 |
Aug20 |
190724 |
54.42 |
54.42 |
54.42 |
54.42 |
-0.64 |
22 |
5,674 |
-21 |
Sep20 |
190724 |
54.24 |
54.24 |
54.24 |
54.24 |
-0.62 |
15 |
10,698 |
+1 |
Oct20 |
190724 |
54.06 |
54.06 |
54.06 |
54.06 |
-0.60 |
0 |
5,788 |
+0 |
Nov20 |
190724 |
53.90 |
53.90 |
53.90 |
53.90 |
-0.59 |
4 |
5,234 |
+4 |
Dec20 |
190724 |
54.68 |
54.97 |
53.31 |
53.76 |
-0.58 |
6,145 |
68,479 |
+12 |
Total Volume and Open Interest |
165,750 |
650,852 |
-896 |
US Dollar Index(ICE) |
Sep19 |
190724 |
97.435 |
97.570 |
97.260 |
97.452 |
+0.035 |
6,901 |
39,462 |
+369 |
Dec19 |
190724 |
97.000 |
97.010 |
96.820 |
96.990 |
+0.027 |
30 |
1,267 |
+8 |
Mar20 |
190724 |
96.400 |
96.490 |
96.400 |
96.490 |
+0.027 |
1 |
72 |
-1 |
Total Volume and Open Interest |
6,932 |
40,811 |
+376 |
Australian Dollar(CME) |
Sep19 |
190724 |
70.17 |
70.17 |
69.84 |
69.87 |
-0.27 |
51,614 |
147,704 |
-656 |
Dec19 |
190724 |
70.24 |
70.24 |
70.03 |
70.04 |
-0.26 |
68 |
735 |
+1 |
Mar20 |
190724 |
70.20 |
70.20 |
70.19 |
70.19 |
-0.25 |
1 |
26 |
+0 |
Total Volume and Open Interest |
55,025 |
150,156 |
-359 |
British Pound(CME) |
Sep19 |
190724 |
124.70 |
125.53 |
124.56 |
125.10 |
+0.37 |
64,466 |
241,847 |
-1,370 |
Dec19 |
190724 |
125.13 |
125.95 |
125.09 |
125.56 |
+0.38 |
143 |
1,587 |
+43 |
Mar20 |
190724 |
126.16 |
126.16 |
126.05 |
126.05 |
+0.39 |
20 |
206 |
+16 |
Total Volume and Open Interest |
67,040 |
246,028 |
-1,265 |
Canadian Dollar(CME) |
Sep19 |
190724 |
76.24 |
76.31 |
76.12 |
76.16 |
-0.05 |
53,093 |
179,459 |
+1,083 |
Dec19 |
190724 |
76.27 |
76.37 |
76.21 |
76.25 |
-0.05 |
168 |
5,911 |
+91 |
Mar20 |
190724 |
76.34 |
76.35 |
76.33 |
76.33 |
-0.05 |
30 |
996 |
+26 |
Jun20 |
190724 |
76.46 |
76.46 |
76.37 |
76.37 |
-0.05 |
0 |
272 |
+0 |
Total Volume and Open Interest |
57,086 |
189,194 |
+1,711 |
Japanese Yen(CME) |
Sep19 |
190724 |
92.75 |
93.02 |
92.72 |
92.77 |
+0.03 |
77,873 |
134,237 |
+1,451 |
Dec19 |
190724 |
93.50 |
93.54 |
93.37 |
93.37 |
+0.04 |
50 |
428 |
-1 |
Mar20 |
190724 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.04 |
0 |
141 |
+0 |
Total Volume and Open Interest |
78,460 |
136,831 |
+1,524 |
Swiss Franc(CME) |
Sep19 |
190724 |
102.00 |
102.16 |
101.75 |
101.94 |
-0.04 |
17,325 |
52,576 |
+343 |
Dec19 |
190724 |
102.77 |
102.91 |
102.60 |
102.77 |
-0.04 |
1 |
42 |
+0 |
Mar20 |
190724 |
103.64 |
103.68 |
103.54 |
103.64 |
-0.03 |
1 |
30 |
+0 |
Total Volume and Open Interest |
17,327 |
52,656 |
+343 |
EuroFX(CME) |
Sep19 |
190724 |
112.02 |
112.04 |
111.71 |
111.84 |
-0.15 |
116,579 |
515,510 |
-839 |
Dec19 |
190724 |
112.77 |
112.82 |
112.50 |
112.63 |
-0.14 |
365 |
4,906 |
+37 |
Mar20 |
190724 |
113.56 |
113.56 |
113.35 |
113.44 |
-0.15 |
9 |
7,877 |
+8 |
Total Volume and Open Interest |
117,430 |
531,964 |
-783 |
Mexican Peso(CME) |
Aug19 |
190724 |
522.00 |
522.00 |
522.00 |
522.00 |
+2.75 |
|
|
|
Sep19 |
190724 |
516.75 |
520.25 |
516.38 |
519.63 |
+2.75 |
22,373 |
221,521 |
-1,432 |
Total Volume and Open Interest |
22,373 |
222,040 |
-1,432 |
Brazilian Real(CME) |
Aug19 |
190724 |
264.65 |
266.35 |
264.10 |
265.40 |
+0.30 |
1,354 |
22,798 |
+4 |
Sep19 |
190724 |
264.40 |
265.60 |
263.30 |
264.75 |
+0.35 |
178 |
7,173 |
+63 |
Oct19 |
190724 |
263.90 |
264.80 |
263.90 |
263.90 |
+0.30 |
0 |
2 |
+0 |
Nov19 |
190724 |
263.25 |
263.25 |
263.25 |
263.25 |
+0.35 |
|
|
|
Total Volume and Open Interest |
1,532 |
29,973 |
+67 |
30-Year T-Bonds(CBOT) |
Sep19 |
190724 |
154~000 |
154~300 |
154~000 |
154~260 |
+0~170 |
174,829 |
920,700 |
+2,317 |
Dec19 |
190724 |
153~270 |
154~050 |
153~090 |
154~020 |
+0~170 |
582 |
9,894 |
+526 |
Mar20 |
190724 |
153~020 |
153~020 |
153~020 |
153~020 |
+0~170 |
|
|
|
Total Volume and Open Interest |
175,411 |
930,594 |
+2,843 |
10-Year T-Notes(CBOT) |
Sep19 |
190724 |
127~090 |
127~215 |
127~085 |
127~165 |
+0~050 |
816,913 |
3,760,183 |
+9,641 |
Dec19 |
190724 |
127~230 |
128~040 |
127~230 |
127~305 |
+0~050 |
3,803 |
52,001 |
+2,851 |
Mar20 |
190724 |
127~305 |
127~305 |
127~305 |
127~305 |
+0~050 |
|
|
|
Total Volume and Open Interest |
820,716 |
3,812,184 |
+12,492 |
5-Year T-Notes(CBOT) |
Sep19 |
190724 |
117~212 |
117~284 |
117~212 |
117~242 |
+0~012 |
545,181 |
4,416,996 |
+7,408 |
Dec19 |
190724 |
118~026 |
118~062 |
117~316 |
118~020 |
+0~010 |
8,613 |
103,622 |
+3,421 |
Mar20 |
190724 |
117~300 |
117~300 |
117~300 |
117~300 |
+0~010 |
|
|
|
Total Volume and Open Interest |
553,794 |
4,520,618 |
+10,829 |
2 Year T-Notes(CBOT) |
Sep19 |
190724 |
107~111 |
107~133 |
107~106 |
107~114 |
+0~002 |
359,142 |
3,587,426 |
+18,121 |
Dec19 |
190724 |
107~184 |
107~192 |
107~174 |
107~176 |
+0~002 |
9,506 |
103,475 |
+2,221 |
Mar20 |
190724 |
107~176 |
107~176 |
107~176 |
107~176 |
+0~002 |
|
|
|
Total Volume and Open Interest |
368,648 |
3,690,901 |
+20,342 |
Eurodollars(CME) |
Sep19 |
190724 |
97.855 |
97.875 |
97.855 |
97.865 |
+0.005 |
250,156 |
1,435,937 |
-16,754 |
Dec19 |
190724 |
97.955 |
97.980 |
97.955 |
97.960 |
unch |
229,377 |
1,723,768 |
+25,953 |
Mar20 |
190724 |
98.170 |
98.205 |
98.170 |
98.185 |
+0.005 |
168,359 |
1,245,554 |
-4,868 |
Jun20 |
190724 |
98.280 |
98.320 |
98.275 |
98.295 |
+0.010 |
150,691 |
1,173,956 |
+10,684 |
Sep20 |
190724 |
98.350 |
98.390 |
98.345 |
98.365 |
+0.010 |
134,541 |
1,188,828 |
+3,873 |
Dec20 |
190724 |
98.355 |
98.390 |
98.345 |
98.365 |
+0.010 |
135,329 |
1,169,304 |
-14,153 |
Mar21 |
190724 |
98.385 |
98.430 |
98.380 |
98.400 |
+0.010 |
100,540 |
905,278 |
-10,275 |
Jun21 |
190724 |
98.365 |
98.410 |
98.365 |
98.380 |
+0.010 |
81,013 |
829,714 |
+7,664 |
Sep21 |
190724 |
98.350 |
98.395 |
98.345 |
98.365 |
+0.010 |
44,710 |
580,867 |
+545 |
Dec21 |
190724 |
98.310 |
98.355 |
98.310 |
98.330 |
+0.010 |
70,079 |
569,681 |
+9,916 |
Mar22 |
190724 |
98.295 |
98.345 |
98.295 |
98.315 |
+0.005 |
43,125 |
490,011 |
+2,162 |
Jun22 |
190724 |
98.265 |
98.315 |
98.265 |
98.285 |
+0.010 |
35,808 |
333,717 |
-6,099 |
Sep22 |
190724 |
98.235 |
98.285 |
98.235 |
98.260 |
+0.015 |
31,987 |
343,466 |
+1,546 |
Dec22 |
190724 |
98.200 |
98.250 |
98.200 |
98.225 |
+0.015 |
22,535 |
197,610 |
-260 |
Mar23 |
190724 |
98.175 |
98.225 |
98.175 |
98.200 |
+0.015 |
12,389 |
153,649 |
-1,068 |
Jun23 |
190724 |
98.135 |
98.185 |
98.135 |
98.165 |
+0.015 |
15,682 |
123,723 |
-3,950 |
Sep23 |
190724 |
98.100 |
98.155 |
98.100 |
98.135 |
+0.020 |
11,949 |
101,510 |
-1,156 |
Dec23 |
190724 |
98.065 |
98.110 |
98.060 |
98.095 |
+0.025 |
10,003 |
65,624 |
+315 |
Total Volume and Open Interest |
1,627,792 |
13,098,502 |
+3,228 |
Ultra T-Bond(CBOT) |
Sep19 |
190724 |
174~20 |
176~07 |
174~20 |
176~02 |
+0~30 |
69,645 |
1,154,023 |
+5,304 |
Dec19 |
190724 |
175~08 |
176~19 |
175~08 |
176~18 |
+0~30 |
0 |
13 |
+0 |
Mar20 |
190724 |
176~18 |
176~18 |
176~18 |
176~18 |
+0~30 |
|
|
|
Total Volume and Open Interest |
69,645 |
1,154,036 |
+5,304 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190724 |
137~045 |
137~230 |
137~040 |
137~180 |
+0~090 |
94,256 |
769,535 |
-929 |
Dec19 |
190724 |
137~305 |
138~020 |
137~185 |
137~305 |
+0~090 |
5 |
23 |
+5 |
Mar20 |
190724 |
137~305 |
137~305 |
137~305 |
137~305 |
+0~090 |
|
|
|
Total Volume and Open Interest |
94,261 |
769,558 |
-924 |
30 Day Federal Funds(CBOT) |
Jul19 |
190724 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
17,194 |
300,410 |
-870 |
Aug19 |
190724 |
97.890 |
97.905 |
97.890 |
97.895 |
+0.005 |
101,635 |
519,434 |
+11,630 |
Sep19 |
190724 |
97.965 |
97.975 |
97.960 |
97.965 |
+0.005 |
21,513 |
154,607 |
-101 |
Oct19 |
190724 |
98.070 |
98.090 |
98.065 |
98.080 |
+0.010 |
69,575 |
351,882 |
+13,612 |
Nov19 |
190724 |
98.180 |
98.205 |
98.175 |
98.190 |
+0.010 |
33,467 |
195,936 |
-1,597 |
Dec19 |
190724 |
98.240 |
98.270 |
98.235 |
98.250 |
+0.010 |
10,686 |
96,285 |
+639 |
Total Volume and Open Interest |
332,750 |
2,227,679 |
+23,247 |
Japanese Govt Bonds(SGX) |
Sep19 |
190724 |
153.71 |
153.77 |
153.65 |
153.73 |
+0.01 |
510 |
17,761 |
-40 |
Dec19 |
190724 |
153.73 |
153.73 |
153.73 |
153.73 |
+0.01 |
|
|
|
Mar20 |
190724 |
153.73 |
153.73 |
153.73 |
153.73 |
+0.01 |
|
|
|
Total Volume and Open Interest |
510 |
17,761 |
-40 |
Euro-Buxl(EUREX) |
Sep19 |
190724 |
203.76 |
206.14 |
203.62 |
205.68 |
+1.50 |
31,228 |
240,346 |
-4,391 |
Dec19 |
190724 |
204.12 |
204.12 |
204.12 |
204.12 |
+1.48 |
0 |
9,243 |
+0 |
Mar20 |
190724 |
202.68 |
202.68 |
202.68 |
202.68 |
+1.50 |
|
|
|
Total Volume and Open Interest |
31,228 |
249,589 |
-4,391 |
Euro-Bund(EUREX) |
Sep19 |
190724 |
173.78 |
174.51 |
173.74 |
174.30 |
+0.39 |
408,711 |
1,658,302 |
+23,338 |
Dec19 |
190724 |
171.25 |
171.71 |
171.24 |
171.55 |
+0.38 |
1,607 |
20,117 |
+1,152 |
Mar20 |
190724 |
173.30 |
173.30 |
173.30 |
173.30 |
+0.39 |
1 |
4 |
+1 |
Total Volume and Open Interest |
410,319 |
1,678,423 |
+24,491 |
Euro-Bobl(EUREX) |
Sep19 |
190724 |
134.80 |
135.00 |
134.76 |
134.87 |
+0.05 |
209,567 |
1,256,696 |
-42,146 |
Dec19 |
190724 |
135.15 |
135.15 |
135.14 |
135.14 |
+0.05 |
0 |
56 |
+0 |
Mar20 |
190724 |
136.67 |
136.67 |
136.67 |
136.67 |
+0.05 |
0 |
3 |
+0 |
Total Volume and Open Interest |
209,567 |
1,256,755 |
-42,146 |
Euro-Schatz(EUREX) |
Sep19 |
190724 |
112.33 |
112.39 |
112.32 |
112.33 |
unch |
129,933 |
1,594,326 |
-20,037 |
Dec19 |
190724 |
112.37 |
112.37 |
112.37 |
112.37 |
unch |
0 |
502 |
+0 |
Mar20 |
190724 |
112.29 |
112.29 |
112.29 |
112.29 |
unch |
|
|
|
Total Volume and Open Interest |
129,933 |
1,594,828 |
-20,037 |
3-Mth Euribor(EUREX) |
Sep19 |
190724 |
100.470 |
100.470 |
100.470 |
100.470 |
+0.005 |
0 |
1,954 |
-50 |
Dec19 |
190724 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.015 |
100 |
1,835 |
+50 |
Mar20 |
190724 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
50 |
712 |
+0 |
Total Volume and Open Interest |
151 |
7,537 |
+1 |
Long Gilt(LIFFE) |
Sep19 |
190724 |
131~31 |
132~10 |
131~28 |
132~06 |
+0~04 |
146,158 |
658,716 |
+14,106 |
Dec19 |
190724 |
131~08 |
131~08 |
131~08 |
131~08 |
+0~04 |
0 |
100 |
+0 |
Total Volume and Open Interest |
146,158 |
658,816 |
+14,106 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190724 |
99.25 |
99.25 |
99.23 |
99.24 |
-0.01 |
35,184 |
592,010 |
-9,516 |
Dec19 |
190724 |
99.30 |
99.32 |
99.29 |
99.30 |
-0.00 |
24,999 |
735,151 |
+1,531 |
Mar20 |
190724 |
99.39 |
99.41 |
99.39 |
99.39 |
+0.00 |
25,074 |
511,986 |
+2,219 |
Jun20 |
190724 |
99.42 |
99.44 |
99.41 |
99.42 |
unch |
24,978 |
492,616 |
+5,346 |
Sep20 |
190724 |
99.42 |
99.44 |
99.41 |
99.42 |
unch |
47,836 |
520,986 |
+623 |
Dec20 |
190724 |
99.39 |
99.42 |
99.38 |
99.39 |
-0.00 |
24,648 |
370,524 |
-1,285 |
Total Volume and Open Interest |
319,717 |
4,183,055 |
+2,998 |
3-Mth Euribor(LIFFE) |
Sep19 |
190724 |
100.465 |
100.475 |
100.460 |
100.470 |
+0.010 |
50,318 |
601,767 |
+4,565 |
Dec19 |
190724 |
100.515 |
100.525 |
100.510 |
100.525 |
+0.010 |
48,214 |
577,918 |
-59 |
Mar20 |
190724 |
100.545 |
100.560 |
100.535 |
100.550 |
+0.005 |
54,410 |
402,024 |
-5,242 |
Total Volume and Open Interest |
559,016 |
4,493,686 |
+5,290 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190724 |
98.88 |
98.94 |
98.88 |
98.94 |
+0.06 |
19,095 |
232,503 |
-1,081 |
Dec19 |
190724 |
98.98 |
99.03 |
98.97 |
99.03 |
+0.05 |
18,892 |
363,468 |
-5,868 |
Mar20 |
190724 |
99.06 |
99.12 |
99.06 |
99.11 |
+0.05 |
6,718 |
275,503 |
-2,978 |
Jun20 |
190724 |
99.08 |
99.14 |
99.08 |
99.13 |
+0.04 |
8,588 |
234,001 |
-1,075 |
Sep20 |
190724 |
99.07 |
99.12 |
99.07 |
99.12 |
+0.05 |
4,630 |
159,297 |
-781 |
Dec20 |
190724 |
99.04 |
99.10 |
99.04 |
99.09 |
+0.05 |
4,624 |
111,015 |
-101 |
Mar21 |
190724 |
99.03 |
99.08 |
99.03 |
99.08 |
+0.05 |
792 |
61,342 |
-153 |
Jun21 |
190724 |
99.01 |
99.06 |
99.01 |
99.06 |
+0.05 |
478 |
31,364 |
+136 |
Sep21 |
190724 |
99.00 |
99.04 |
99.00 |
99.04 |
+0.04 |
29 |
2,667 |
+29 |
Dec21 |
190724 |
98.95 |
98.99 |
98.95 |
98.99 |
+0.03 |
4 |
3,342 |
+3 |
Total Volume and Open Interest |
63,850 |
1,475,594 |
-11,869 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190724 |
98.68 |
98.71 |
98.66 |
98.70 |
+0.02 |
80,598 |
1,314,476 |
-4,517 |
Dec19 |
190724 |
98.70 |
98.70 |
98.70 |
98.70 |
+0.02 |
0 |
184 |
+0 |
Total Volume and Open Interest |
80,598 |
1,314,660 |
-4,517 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190724 |
99.10 |
99.14 |
99.08 |
99.14 |
+0.04 |
90,095 |
1,279,405 |
-5,510 |
Dec19 |
190724 |
99.17 |
99.17 |
99.17 |
99.17 |
+0.04 |
|
|
|
Total Volume and Open Interest |
90,095 |
1,279,405 |
-5,510 |
Gold(CMX) |
Aug19 |
190724 |
1418.6 |
1430.0 |
1416.7 |
1423.6 |
+1.9 |
255,354 |
276,220 |
-13,961 |
Oct19 |
190724 |
1424.9 |
1436.6 |
1423.4 |
1430.2 |
+2.0 |
5,041 |
28,276 |
+2,311 |
Dec19 |
190724 |
1431.0 |
1442.9 |
1429.4 |
1436.5 |
+2.0 |
31,805 |
248,896 |
+10,123 |
Feb20 |
190724 |
1436.0 |
1448.6 |
1436.0 |
1442.7 |
+2.1 |
1,004 |
44,252 |
+356 |
Apr20 |
190724 |
1441.2 |
1452.4 |
1441.2 |
1447.6 |
+2.1 |
338 |
15,138 |
+274 |
Jun20 |
190724 |
1445.4 |
1457.1 |
1445.4 |
1452.1 |
+2.1 |
613 |
13,599 |
+133 |
Aug20 |
190724 |
1455.3 |
1456.4 |
1455.3 |
1456.4 |
+2.1 |
0 |
1,108 |
+0 |
Oct20 |
190724 |
1460.1 |
1460.1 |
1460.1 |
1460.1 |
+2.1 |
2 |
114 |
+2 |
Dec20 |
190724 |
1467.2 |
1467.2 |
1462.1 |
1462.9 |
+2.1 |
0 |
2,389 |
+0 |
Feb21 |
190724 |
1471.4 |
1471.4 |
1466.4 |
1466.4 |
+2.1 |
0 |
21 |
+0 |
Apr21 |
190724 |
1469.7 |
1469.7 |
1469.7 |
1469.7 |
+2.1 |
|
|
|
Jun21 |
190724 |
1473.2 |
1473.2 |
1473.2 |
1473.2 |
+2.1 |
0 |
698 |
+0 |
Total Volume and Open Interest |
294,967 |
632,506 |
-507 |
Silver(CMX) |
Jul19 |
190724 |
1630.0 |
1655.4 |
1630.0 |
1655.4 |
+14.9 |
161 |
399 |
+77 |
Sep19 |
190724 |
1643.5 |
1668.0 |
1635.0 |
1662.6 |
+15.0 |
98,270 |
160,025 |
+1,521 |
Dec19 |
190724 |
1655.0 |
1680.0 |
1647.5 |
1675.0 |
+15.3 |
2,552 |
43,338 |
+294 |
Mar20 |
190724 |
1662.5 |
1691.0 |
1660.5 |
1686.7 |
+15.3 |
628 |
22,252 |
+313 |
May20 |
190724 |
1682.0 |
1696.5 |
1666.5 |
1692.8 |
+15.5 |
46 |
3,277 |
+30 |
Jul20 |
190724 |
1698.6 |
1699.5 |
1672.5 |
1698.6 |
+15.4 |
288 |
1,589 |
-51 |
Sep20 |
190724 |
1705.1 |
1705.1 |
1705.1 |
1705.1 |
+15.4 |
50 |
186 |
+50 |
Total Volume and Open Interest |
102,420 |
232,877 |
+2,247 |
Platinum(NYMEX) |
Jul19 |
190724 |
875.2 |
875.2 |
875.2 |
875.2 |
+19.4 |
12 |
63 |
+11 |
Oct19 |
190724 |
860.4 |
882.4 |
858.9 |
881.1 |
+19.5 |
11,866 |
73,559 |
-511 |
Jan20 |
190724 |
868.1 |
886.9 |
866.6 |
886.2 |
+19.5 |
60 |
2,819 |
+29 |
Apr20 |
190724 |
876.6 |
891.7 |
876.6 |
891.2 |
+19.6 |
9 |
639 |
+9 |
Total Volume and Open Interest |
11,967 |
77,223 |
-451 |
Palladium(NYMEX) |
Sep19 |
190724 |
1523.50 |
1540.00 |
1518.00 |
1538.50 |
+19.90 |
2,875 |
22,620 |
-46 |
Dec19 |
190724 |
1516.40 |
1538.00 |
1516.40 |
1536.00 |
+19.50 |
71 |
2,241 |
+2 |
Mar20 |
190724 |
1532.00 |
1532.10 |
1532.00 |
1532.10 |
+19.80 |
6 |
290 |
+2 |
Total Volume and Open Interest |
2,952 |
25,154 |
-42 |
Copper(CMX) |
Jul19 |
190724 |
269.85 |
270.70 |
269.45 |
270.40 |
+1.00 |
639 |
1,244 |
-364 |
Sep19 |
190724 |
270.60 |
272.05 |
269.80 |
271.20 |
+1.20 |
66,570 |
147,587 |
-1,817 |
Dec19 |
190724 |
270.90 |
272.75 |
270.70 |
272.10 |
+1.25 |
11,924 |
61,792 |
+1,295 |
Mar20 |
190724 |
271.65 |
273.55 |
271.65 |
272.90 |
+1.30 |
3,902 |
33,045 |
+468 |
May20 |
190724 |
273.80 |
273.80 |
273.40 |
273.65 |
+1.35 |
698 |
3,389 |
+145 |
Total Volume and Open Interest |
86,152 |
263,935 |
+7 |
E-mini DJIA Index(CBOT) |
Sep19 |
190724 |
27306 |
27346 |
27175 |
27237 |
-87 |
144,409 |
94,333 |
-350 |
Dec19 |
190724 |
27296 |
27330 |
27174 |
27229 |
-88 |
38 |
385 |
-1 |
Mar20 |
190724 |
27251 |
27251 |
27214 |
27251 |
-87 |
0 |
2 |
+0 |
Jun20 |
190724 |
27251 |
27251 |
27251 |
27251 |
-88 |
|
|
|
Total Volume and Open Interest |
144,447 |
94,720 |
-351 |
S & P 500(CME) |
Sep19 |
190724 |
3006.50 |
3022.00 |
2996.60 |
3021.60 |
+13.60 |
1,060 |
29,199 |
+570 |
Dec19 |
190724 |
3024.50 |
3024.50 |
3024.50 |
3024.50 |
+13.50 |
0 |
7 |
+0 |
Mar20 |
190724 |
3028.00 |
3028.00 |
3028.00 |
3028.00 |
+13.40 |
|
|
|
Jun20 |
190724 |
3027.70 |
3027.70 |
3027.70 |
3027.70 |
+13.60 |
|
|
|
Total Volume and Open Interest |
1,060 |
29,206 |
+570 |
S & P 500 E-Mini(CME) |
Sep19 |
190724 |
3003.00 |
3022.00 |
2996.00 |
3021.50 |
+13.50 |
1,098,399 |
2,578,540 |
-2,466 |
Dec19 |
190724 |
3007.00 |
3024.75 |
2999.25 |
3024.50 |
+13.50 |
6,604 |
37,450 |
+2,644 |
Mar20 |
190724 |
3010.00 |
3028.00 |
3004.00 |
3028.00 |
+13.50 |
26 |
5,853 |
+21 |
Jun20 |
190724 |
3027.75 |
3027.75 |
3011.00 |
3027.75 |
+13.75 |
0 |
1,464 |
+0 |
Total Volume and Open Interest |
1,105,030 |
2,623,308 |
+200 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190724 |
7944.00 |
8051.75 |
7925.25 |
8038.00 |
+54.25 |
355,209 |
225,055 |
+1,804 |
Dec19 |
190724 |
7967.00 |
8072.00 |
7950.00 |
8061.00 |
+54.25 |
208 |
1,055 |
+21 |
Mar20 |
190724 |
8086.25 |
8087.25 |
7978.75 |
8086.25 |
+55.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
355,417 |
226,149 |
+1,825 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190724 |
1955.00 |
1988.40 |
1951.80 |
1986.80 |
+27.70 |
9,011 |
64,615 |
-126 |
Dec19 |
190724 |
1989.50 |
1989.50 |
1955.40 |
1989.50 |
+27.70 |
0 |
103 |
+0 |
Mar20 |
190724 |
1994.10 |
1994.10 |
1994.10 |
1994.10 |
+27.90 |
|
|
|
Total Volume and Open Interest |
9,011 |
64,718 |
-126 |
Volatility Index(CBOE) |
Jul19 |
190717 |
12.95 |
12.95 |
12.18 |
12.69 |
-0.09 |
62,487 |
42,895 |
-13,444 |
Aug19 |
190724 |
14.85 |
15.05 |
14.25 |
14.38 |
-0.40 |
86,018 |
242,711 |
-8,156 |
Sep19 |
190724 |
16.20 |
16.25 |
15.65 |
15.83 |
-0.30 |
44,549 |
77,011 |
+750 |
Oct19 |
190724 |
16.55 |
16.61 |
16.10 |
16.23 |
-0.29 |
16,968 |
34,564 |
-319 |
Total Volume and Open Interest |
171,850 |
431,740 |
-9,557 |
S & P 600(CME) |
Sep19 |
190724 |
963.40 |
963.40 |
963.40 |
963.40 |
+16.20 |
0 |
941 |
+0 |
Dec19 |
190724 |
964.00 |
964.00 |
964.00 |
964.00 |
+16.20 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190724 |
1555.40 |
1585.90 |
1550.60 |
1584.20 |
+26.90 |
94,587 |
434,014 |
+5,580 |
Dec19 |
190724 |
1554.50 |
1588.00 |
1553.30 |
1586.60 |
+27.00 |
34 |
325 |
+4 |
Mar20 |
190724 |
1590.00 |
1590.00 |
1590.00 |
1590.00 |
+26.30 |
|
|
|
Total Volume and Open Interest |
94,621 |
434,339 |
+5,584 |
Nikkei 225(CME) |
Sep19 |
190724 |
21690 |
21750 |
21605 |
21745 |
+45 |
5,164 |
25,187 |
+46 |
Dec19 |
190724 |
21510 |
21605 |
21470 |
21605 |
+45 |
2 |
1,124 |
+0 |
Total Volume and Open Interest |
5,166 |
26,311 |
+46 |
Nikkei 225(SGX) |
Sep19 |
190724 |
21590 |
21720 |
21585 |
21680 |
+95 |
78,697 |
135,368 |
-1,471 |
Dec19 |
190724 |
21495 |
21520 |
21485 |
21520 |
+95 |
14 |
4,851 |
+11 |
Mar20 |
190724 |
21475 |
21475 |
21475 |
21475 |
+95 |
0 |
400 |
+0 |
Total Volume and Open Interest |
79,247 |
161,659 |
-1,068 |
Nikkei 225 Mini(JPX) |
Sep19 |
190724 |
21605 |
21720 |
21580 |
21670 |
+70 |
754,480 |
376,859 |
-5,138 |
Dec19 |
190724 |
21425 |
21540 |
21400 |
21490 |
+80 |
11,701 |
9,316 |
+44 |
Mar20 |
190724 |
21350 |
21470 |
21330 |
21440 |
+90 |
111 |
1,885 |
+4 |
Total Volume and Open Interest |
800,296 |
413,506 |
-5,422 |
Nikkei 225(JPX) |
Sep19 |
190724 |
21600 |
21720 |
21580 |
21670 |
+70 |
58,222 |
235,198 |
+1,092 |
Dec19 |
190724 |
21420 |
21540 |
21420 |
21490 |
+80 |
414 |
40,702 |
+25 |
Mar20 |
190724 |
21380 |
21440 |
21350 |
21440 |
+90 |
0 |
8,943 |
-200 |
Total Volume and Open Interest |
58,636 |
358,163 |
+982 |
Nikkei 225(CME) Yen |
Sep19 |
190724 |
21685 |
21750 |
21600 |
21745 |
+50 |
24,657 |
54,296 |
+444 |
Dec19 |
190724 |
21560 |
21560 |
21450 |
21560 |
+45 |
16 |
1,128 |
+15 |
Mar20 |
190724 |
21650 |
21650 |
21650 |
21650 |
+60 |
|
|
|
Total Volume and Open Interest |
24,673 |
55,427 |
+459 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190724 |
21750 |
21750 |
21650 |
21750 |
+50 |
|
|
|
Dec19 |
190724 |
21560 |
21560 |
21560 |
21560 |
+40 |
|
|
|
Mar20 |
190724 |
21650 |
21650 |
21650 |
21650 |
+60 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190724 |
5620.0 |
5631.5 |
5580.5 |
5604.0 |
-13.5 |
67,236 |
309,899 |
-9,842 |
Sep19 |
190724 |
5613.5 |
5628.0 |
5579.5 |
5601.0 |
-13.5 |
335 |
23,470 |
+156 |
Oct19 |
190724 |
5592.0 |
5592.0 |
5592.0 |
5592.0 |
-12.5 |
|
|
|
Total Volume and Open Interest |
67,571 |
398,879 |
-9,686 |
Hang Seng Index(HKFE) |
Jul19 |
190724 |
28476 |
28774 |
28441 |
28536 |
+77 |
216,569 |
106,545 |
-1,018 |
Aug19 |
190724 |
28430 |
28732 |
28403 |
28503 |
+78 |
2,223 |
3,784 |
+810 |
Sep19 |
190724 |
28361 |
28659 |
28331 |
28422 |
+74 |
670 |
13,811 |
+42 |
Total Volume and Open Interest |
219,558 |
136,371 |
-168 |
DAX(EUREX) |
Sep19 |
190724 |
12510.0 |
12571.5 |
12466.0 |
12520.0 |
+24.0 |
85,924 |
111,076 |
-3,438 |
Dec19 |
190724 |
12506.5 |
12520.0 |
12466.0 |
12502.5 |
+24.0 |
13 |
1,303 |
-14 |
Mar20 |
190724 |
12487.5 |
12487.5 |
12487.5 |
12487.5 |
+24.0 |
4 |
31 |
+2 |
Total Volume and Open Interest |
85,941 |
112,410 |
-3,450 |
Mini-DAX(EUREX) |
Sep19 |
190724 |
12515.0 |
12569.0 |
12466.0 |
12520.0 |
+24.0 |
31,169 |
11,563 |
-1,183 |
Dec19 |
190724 |
12501.0 |
12548.0 |
12467.0 |
12502.5 |
+24.0 |
21 |
244 |
-13 |
Mar20 |
190724 |
12487.5 |
12487.5 |
12487.5 |
12487.5 |
+24.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,190 |
11,810 |
-1,196 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190724 |
3531 |
3541 |
3514 |
3528 |
-3 |
638,105 |
3,716,561 |
-106,510 |
Dec19 |
190724 |
3517 |
3523 |
3502 |
3511 |
-3 |
99 |
296,111 |
-4 |
Mar20 |
190724 |
3488 |
3502 |
3488 |
3496 |
-3 |
9 |
46,782 |
+7 |
Total Volume and Open Interest |
638,213 |
4,084,733 |
-106,507 |
Swiss Market Index(EUREX) |
Sep19 |
190724 |
9963 |
9963 |
9852 |
9889 |
-76 |
25,461 |
186,844 |
-3,821 |
Dec19 |
190724 |
9916 |
9928 |
9865 |
9865 |
-76 |
2 |
930 |
+1 |
Mar20 |
190724 |
9754 |
9754 |
9754 |
9754 |
-76 |
40 |
112 |
+40 |
Total Volume and Open Interest |
25,503 |
187,886 |
-3,780 |
FT-SE 100(EURONEXT) |
Sep19 |
190724 |
7502.50 |
7503.50 |
7410.00 |
7443.50 |
-61.00 |
64,370 |
786,136 |
+361 |
Dec19 |
190724 |
7405.00 |
7405.00 |
7405.00 |
7405.00 |
-61.50 |
26 |
4,333 |
-14 |
Mar20 |
190724 |
7337.00 |
7337.00 |
7337.00 |
7337.00 |
-62.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,396 |
790,470 |
+347 |
SPI 200(SFE) |
Sep19 |
190724 |
6660.0 |
6720.0 |
6656.0 |
6716.0 |
+58.0 |
35,329 |
397,305 |
-1,254 |
Dec19 |
190724 |
6699.0 |
6699.0 |
6699.0 |
6699.0 |
+58.0 |
0 |
2,604 |
+0 |
Mar20 |
190724 |
6629.0 |
6629.0 |
6629.0 |
6629.0 |
+58.0 |
|
|
|
Total Volume and Open Interest |
35,334 |
401,829 |
-4,678 |
FTSE MIB(ISE) |
Sep19 |
190724 |
21995.00 |
22115.00 |
21920.00 |
22064.00 |
+102.00 |
18,649 |
110,439 |
-7,042 |
Dec19 |
190724 |
21825.00 |
21960.00 |
21815.00 |
21927.00 |
+102.00 |
48 |
581 |
+11 |
Mar20 |
190724 |
21817.00 |
21817.00 |
21817.00 |
21817.00 |
+102.00 |
8 |
20 |
+6 |
Total Volume and Open Interest |
18,713 |
111,048 |
-7,017 |
KOSPI 200(KFE) |
Sep19 |
190724 |
273.65 |
274.05 |
273.65 |
274.05 |
-2.40 |
170,539 |
297,843 |
-3,474 |
Dec19 |
190724 |
276.90 |
277.15 |
273.70 |
274.05 |
-2.65 |
319 |
45,488 |
+182 |
Mar20 |
190724 |
263.65 |
272.70 |
263.65 |
272.70 |
-1.15 |
0 |
2,701 |
+0 |
Total Volume and Open Interest |
170,859 |
376,716 |
-3,292 |
GSCI(CME) |
Aug19 |
190724 |
423.65 |
423.75 |
415.50 |
418.15 |
-1.55 |
106 |
13,186 |
+34 |
Sep19 |
190724 |
418.30 |
423.15 |
418.30 |
418.30 |
-1.55 |
|
|
|
Oct19 |
190724 |
410.40 |
421.35 |
410.40 |
410.40 |
-1.55 |
|
|
|
Total Volume and Open Interest |
106 |
13,186 |
+34 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|